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
中国海诚002116.SZ
最近收盘价6.962026-07-17
最近交易日2026-07-17
成交量（股）3,801,366
成交额（元）26,757,624
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.219309 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-13 | 2026-06-22 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.309379 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.26165 | — | — | — | 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 | 7.04 | 7.18 | 6.90 | 6.96 | 6.96 | qfq | 3,801,366 | 26,757,624 | -1.14% |
| 2026-07-16 | 7.02 | 7.09 | 6.93 | 7.04 | 7.04 | qfq | 2,424,560 | 17,039,706 | 0.43% |
| 2026-07-15 | 6.90 | 7.08 | 6.86 | 7.01 | 7.01 | qfq | 3,028,661 | 21,224,963 | 2.04% |
| 2026-07-14 | 6.73 | 6.89 | 6.70 | 6.87 | 6.87 | qfq | 2,747,423 | 18,748,594 | 2.08% |
| 2026-07-13 | 6.74 | 6.79 | 6.68 | 6.73 | 6.73 | qfq | 2,511,800 | 16,883,716 | -0.74% |
| 2026-07-10 | 6.66 | 6.88 | 6.54 | 6.78 | 6.78 | qfq | 2,910,660 | 19,654,699 | 2.26% |
| 2026-07-09 | 6.84 | 6.88 | 6.60 | 6.63 | 6.63 | qfq | 4,458,994 | 29,830,453 | -3.21% |
| 2026-07-08 | 6.83 | 6.88 | 6.71 | 6.85 | 6.85 | qfq | 1,912,680 | 13,046,772 | 0.44% |
| 2026-07-07 | 7.00 | 7.03 | 6.80 | 6.82 | 6.82 | qfq | 2,415,340 | 16,592,015 | -2.43% |
| 2026-07-06 | 6.96 | 7.04 | 6.94 | 6.99 | 6.99 | qfq | 2,399,183 | 16,762,498 | 0.14% |
| 2026-07-03 | 6.83 | 7.02 | 6.83 | 6.98 | 6.98 | qfq | 3,020,681 | 21,043,906 | 1.75% |
| 2026-07-02 | 6.87 | 6.95 | 6.80 | 6.86 | 6.86 | qfq | 2,652,000 | 18,238,558 | 0.00% |
| 2026-07-01 | 6.76 | 6.95 | 6.73 | 6.86 | 6.86 | qfq | 2,779,540 | 19,039,442 | 1.48% |
| 2026-06-30 | 6.81 | 6.86 | 6.66 | 6.76 | 6.76 | qfq | 2,773,620 | 18,693,147 | -1.17% |
| 2026-06-29 | 6.71 | 6.92 | 6.60 | 6.84 | 6.84 | qfq | 3,287,000 | 22,223,976 | 1.33% |
| 2026-06-26 | 6.90 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 3,256,241 | 22,199,553 | -2.88% |
| 2026-06-25 | 7.12 | 7.13 | 6.93 | 6.95 | 6.95 | qfq | 3,255,760 | 22,767,019 | -2.39% |
| 2026-06-24 | 7.28 | 7.32 | 7.11 | 7.12 | 7.12 | qfq | 2,587,560 | 18,563,744 | -1.93% |
| 2026-06-23 | 7.20 | 7.43 | 7.20 | 7.26 | 7.26 | qfq | 3,094,844 | 22,715,026 | -0.14% |
| 2026-06-22 | 7.36 | 7.37 | 7.10 | 7.27 | 7.27 | qfq | 3,754,978 | 27,081,131 | -19.49% |
| 2026-06-18 | 9.13 | 9.17 | 8.98 | 9.03 | 7.34 | qfq | 3,523,112 | 31,866,321 | -2.17% |
| 2026-06-17 | 9.04 | 9.27 | 8.89 | 9.23 | 7.50 | qfq | 5,456,767 | 49,571,156 | 1.88% |
| 2026-06-16 | 9.04 | 9.09 | 8.86 | 9.06 | 7.37 | qfq | 3,200,500 | 28,724,755 | 0.33% |
| 2026-06-15 | 9.06 | 9.12 | 8.95 | 9.03 | 7.34 | qfq | 2,624,925 | 23,703,576 | 0.78% |
| 2026-06-12 | 8.81 | 8.97 | 8.77 | 8.96 | 7.29 | qfq | 2,685,252 | 23,898,602 | 1.70% |
| 2026-06-11 | 8.86 | 8.88 | 8.62 | 8.81 | 7.16 | qfq | 2,685,120 | 23,427,634 | -0.90% |
| 2026-06-10 | 8.93 | 9.02 | 8.83 | 8.89 | 7.23 | qfq | 2,378,400 | 21,157,756 | -1.33% |
| 2026-06-09 | 8.93 | 9.02 | 8.84 | 9.01 | 7.33 | qfq | 2,016,840 | 18,056,863 | 1.58% |
| 2026-06-08 | 8.90 | 9.03 | 8.75 | 8.87 | 7.21 | qfq | 2,435,600 | 21,626,941 | -1.22% |
| 2026-06-05 | 8.86 | 9.06 | 8.86 | 8.98 | 7.30 | qfq | 1,931,900 | 17,375,467 | 0.67% |
| 2026-06-04 | 9.01 | 9.05 | 8.85 | 8.92 | 7.25 | qfq | 2,204,900 | 19,672,816 | -1.33% |
| 2026-06-03 | 9.06 | 9.10 | 8.99 | 9.04 | 7.35 | qfq | 1,748,924 | 15,788,177 | -0.66% |
| 2026-06-02 | 9.26 | 9.28 | 9.04 | 9.10 | 7.40 | qfq | 3,045,400 | 27,728,819 | -1.83% |
| 2026-06-01 | 9.03 | 9.36 | 8.94 | 9.27 | 7.54 | qfq | 4,086,300 | 37,567,029 | 3.11% |
| 2026-05-29 | 9.02 | 9.12 | 8.97 | 8.99 | 7.31 | qfq | 3,050,120 | 27,545,815 | -0.33% |
| 2026-05-28 | 8.89 | 9.06 | 8.86 | 9.02 | 7.33 | qfq | 2,218,370 | 19,926,543 | 1.35% |
| 2026-05-27 | 9.04 | 9.06 | 8.84 | 8.90 | 7.24 | qfq | 2,617,400 | 23,348,003 | -1.87% |
| 2026-05-26 | 9.12 | 9.13 | 8.96 | 9.07 | 7.37 | qfq | 3,040,500 | 27,435,392 | -0.66% |
| 2026-05-25 | 9.16 | 9.17 | 9.05 | 9.13 | 7.42 | qfq | 2,062,883 | 18,798,357 | 0.11% |
| 2026-05-22 | 9.10 | 9.16 | 9.01 | 9.12 | 7.42 | qfq | 2,648,300 | 24,069,195 | 0.77% |
| 2026-05-21 | 9.30 | 9.37 | 9.02 | 9.05 | 7.36 | qfq | 3,811,072 | 35,152,476 | -2.69% |
| 2026-05-20 | 9.46 | 9.46 | 9.28 | 9.30 | 7.56 | qfq | 2,302,453 | 21,447,961 | -1.80% |
| 2026-05-19 | 9.34 | 9.47 | 9.33 | 9.47 | 7.70 | qfq | 2,128,700 | 20,018,759 | 1.39% |
| 2026-05-18 | 9.44 | 9.44 | 9.26 | 9.34 | 7.59 | qfq | 3,865,751 | 36,048,167 | -1.06% |
| 2026-05-15 | 9.55 | 9.56 | 9.40 | 9.44 | 7.68 | qfq | 3,677,400 | 34,845,668 | -1.26% |
| 2026-05-14 | 9.68 | 9.69 | 9.56 | 9.56 | 7.77 | qfq | 3,440,600 | 33,020,464 | -1.34% |
| 2026-05-13 | 9.73 | 9.73 | 9.65 | 9.69 | 7.88 | qfq | 2,885,400 | 27,974,537 | 0.10% |
| 2026-05-12 | 9.82 | 9.84 | 9.68 | 9.68 | 7.87 | qfq | 4,103,400 | 39,986,684 | -1.63% |
| 2026-05-11 | 9.85 | 9.88 | 9.77 | 9.84 | 8.00 | qfq | 4,238,372 | 41,568,487 | -0.10% |
| 2026-05-08 | 9.80 | 9.86 | 9.76 | 9.85 | 8.01 | qfq | 3,787,260 | 37,144,829 | 0.31% |
| 2026-05-07 | 9.82 | 9.92 | 9.76 | 9.82 | 7.98 | qfq | 4,175,912 | 40,960,124 | 0.10% |
| 2026-05-06 | 9.72 | 9.81 | 9.72 | 9.81 | 7.98 | qfq | 4,347,445 | 42,541,625 | 0.82% |
| 2026-04-30 | 9.77 | 9.81 | 9.69 | 9.73 | 7.91 | qfq | 4,520,560 | 44,034,170 | -0.51% |
| 2026-04-29 | 9.68 | 9.81 | 9.62 | 9.78 | 7.95 | qfq | 5,541,104 | 54,085,362 | 1.03% |
| 2026-04-28 | 9.62 | 9.68 | 9.50 | 9.68 | 7.87 | qfq | 7,103,356 | 68,119,848 | 0.52% |
| 2026-04-27 | 9.70 | 9.77 | 9.52 | 9.63 | 7.83 | qfq | 9,954,400 | 95,446,868 | -0.93% |
| 2026-04-24 | 10.03 | 10.05 | 9.53 | 9.72 | 7.90 | qfq | 17,640,300 | 170,796,007 | -5.17% |
| 2026-04-23 | 10.39 | 10.43 | 10.23 | 10.25 | 8.33 | qfq | 6,232,100 | 64,128,730 | -1.54% |
| 2026-04-22 | 10.39 | 10.45 | 10.30 | 10.41 | 8.46 | qfq | 4,011,100 | 41,693,587 | -0.19% |
| 2026-04-21 | 10.41 | 10.51 | 10.35 | 10.43 | 8.48 | qfq | 4,058,501 | 42,325,454 | 0.00% |
| 2026-04-20 | 10.40 | 10.45 | 10.32 | 10.43 | 8.48 | qfq | 4,510,501 | 46,879,005 | 0.10% |
| 2026-04-17 | 10.53 | 10.60 | 10.37 | 10.42 | 8.47 | qfq | 5,449,000 | 56,844,882 | -2.16% |
| 2026-04-16 | 10.45 | 10.70 | 10.30 | 10.65 | 8.66 | qfq | 6,852,700 | 72,158,919 | 2.50% |
| 2026-04-15 | 10.44 | 10.60 | 10.38 | 10.39 | 8.45 | qfq | 5,668,076 | 59,342,517 | 0.58% |
| 2026-04-14 | 10.28 | 10.36 | 10.21 | 10.33 | 8.40 | qfq | 3,776,603 | 38,805,420 | 0.58% |
| 2026-04-13 | 10.32 | 10.32 | 10.15 | 10.27 | 8.35 | qfq | 3,915,590 | 39,994,010 | -0.96% |
| 2026-04-10 | 10.34 | 10.46 | 10.28 | 10.37 | 8.43 | qfq | 4,929,903 | 51,173,074 | 0.78% |
| 2026-04-09 | 10.53 | 10.56 | 10.22 | 10.29 | 8.37 | qfq | 6,791,500 | 70,338,124 | -3.02% |
| 2026-04-08 | 10.35 | 10.63 | 10.32 | 10.61 | 8.63 | qfq | 7,935,793 | 83,419,142 | 4.64% |
| 2026-04-07 | 10.01 | 10.14 | 9.86 | 10.14 | 8.24 | qfq | 3,960,500 | 39,755,604 | 2.11% |
| 2026-04-03 | 10.28 | 10.30 | 9.89 | 9.93 | 8.07 | qfq | 5,349,951 | 53,552,067 | -3.40% |
| 2026-04-02 | 10.31 | 10.41 | 10.24 | 10.28 | 8.36 | qfq | 4,552,049 | 46,992,992 | -0.87% |
| 2026-04-01 | 10.46 | 10.67 | 10.27 | 10.37 | 8.43 | qfq | 6,125,900 | 63,849,414 | 0.88% |
| 2026-03-31 | 10.24 | 10.47 | 10.15 | 10.28 | 8.36 | qfq | 4,488,600 | 46,416,837 | 0.10% |
| 2026-03-30 | 10.05 | 10.28 | 10.05 | 10.27 | 8.35 | qfq | 4,563,529 | 46,504,416 | 0.39% |
| 2026-03-27 | 10.01 | 10.33 | 10.01 | 10.23 | 8.32 | qfq | 5,406,445 | 55,092,385 | 0.99% |
| 2026-03-26 | 10.26 | 10.39 | 10.07 | 10.13 | 8.24 | qfq | 5,152,500 | 52,541,556 | -1.27% |
| 2026-03-25 | 10.11 | 10.32 | 10.10 | 10.26 | 8.34 | qfq | 6,012,142 | 61,376,218 | 1.48% |
| 2026-03-24 | 9.90 | 10.16 | 9.63 | 10.11 | 8.22 | qfq | 7,783,006 | 77,172,402 | 4.55% |
| 2026-03-23 | 10.20 | 10.29 | 9.54 | 9.67 | 7.86 | qfq | 10,732,604 | 105,880,342 | -7.11% |
| 2026-03-20 | 10.77 | 10.81 | 10.39 | 10.41 | 8.46 | qfq | 5,766,700 | 60,808,433 | -2.53% |
| 2026-03-19 | 10.90 | 10.96 | 10.65 | 10.68 | 8.68 | qfq | 5,761,200 | 62,161,646 | -2.64% |
| 2026-03-18 | 11.00 | 11.06 | 10.82 | 10.97 | 8.92 | qfq | 6,175,330 | 67,437,962 | -0.54% |
| 2026-03-17 | 11.21 | 11.27 | 11.03 | 11.03 | 8.97 | qfq | 5,258,440 | 58,612,988 | -1.25% |
| 2026-03-16 | 11.28 | 11.39 | 11.11 | 11.17 | 9.08 | qfq | 7,811,111 | 87,591,980 | -1.06% |
| 2026-03-13 | 11.15 | 11.45 | 11.13 | 11.29 | 9.18 | qfq | 10,817,093 | 122,498,489 | 1.44% |
| 2026-03-12 | 11.18 | 11.26 | 11.10 | 11.13 | 9.05 | qfq | 5,751,114 | 64,319,078 | -0.80% |
| 2026-03-11 | 11.24 | 11.27 | 11.07 | 11.22 | 9.12 | qfq | 5,898,900 | 65,779,277 | 0.00% |
| 2026-03-10 | 11.16 | 11.24 | 11.04 | 11.22 | 9.12 | qfq | 6,688,243 | 74,858,818 | 1.54% |
| 2026-03-09 | 11.14 | 11.19 | 11.01 | 11.05 | 8.98 | qfq | 6,974,460 | 77,218,988 | -0.99% |
| 2026-03-06 | 10.76 | 11.19 | 10.71 | 11.16 | 9.07 | qfq | 9,273,954 | 102,842,428 | 3.72% |
| 2026-03-05 | 10.91 | 10.97 | 10.73 | 10.76 | 8.75 | qfq | 5,341,865 | 57,906,843 | 0.56% |
| 2026-03-04 | 10.76 | 10.89 | 10.63 | 10.70 | 8.70 | qfq | 5,719,900 | 61,394,703 | -1.29% |
| 2026-03-03 | 11.08 | 11.15 | 10.83 | 10.84 | 8.81 | qfq | 7,654,200 | 84,245,125 | -2.17% |
| 2026-03-02 | 11.11 | 11.17 | 10.91 | 11.08 | 9.01 | qfq | 7,278,000 | 80,490,878 | -1.25% |
| 2026-02-27 | 11.10 | 11.23 | 11.09 | 11.22 | 9.12 | qfq | 5,897,000 | 65,864,025 | 0.45% |
| 2026-02-26 | 11.10 | 11.25 | 11.08 | 11.17 | 9.08 | qfq | 5,840,632 | 65,077,807 | 0.99% |
| 2026-02-25 | 11.05 | 11.18 | 11.03 | 11.06 | 8.99 | qfq | 6,445,803 | 71,603,298 | 0.09% |
| 2026-02-24 | 10.87 | 11.06 | 10.87 | 11.05 | 8.98 | qfq | 6,875,050 | 75,634,634 | 2.31% |
| 2026-02-13 | 10.85 | 10.93 | 10.79 | 10.80 | 8.78 | qfq | 3,970,800 | 43,152,211 | -0.64% |
| 2026-02-12 | 11.03 | 11.08 | 10.86 | 10.87 | 8.84 | qfq | 4,646,400 | 50,861,652 | -1.45% |
| 2026-02-11 | 11.00 | 11.09 | 10.94 | 11.03 | 8.97 | qfq | 4,091,283 | 45,141,476 | 0.27% |
| 2026-02-10 | 11.03 | 11.03 | 10.93 | 11.00 | 8.94 | qfq | 4,116,080 | 45,161,603 | -0.09% |
| 2026-02-09 | 11.03 | 11.06 | 10.94 | 11.01 | 8.95 | qfq | 5,790,500 | 63,710,909 | 0.82% |
| 2026-02-06 | 11.08 | 11.11 | 10.90 | 10.92 | 8.88 | qfq | 7,438,765 | 81,915,863 | -1.89% |
| 2026-02-05 | 11.04 | 11.17 | 11.02 | 11.13 | 9.05 | qfq | 7,207,403 | 80,012,760 | 0.36% |
| 2026-02-04 | 10.86 | 11.11 | 10.86 | 11.09 | 9.02 | qfq | 7,582,600 | 83,835,577 | 1.74% |
| 2026-02-03 | 10.90 | 10.95 | 10.80 | 10.90 | 8.86 | qfq | 6,690,800 | 72,852,686 | 1.02% |
| 2026-02-02 | 11.00 | 11.04 | 10.79 | 10.79 | 8.77 | qfq | 7,948,401 | 86,684,803 | -2.44% |
| 2026-01-30 | 10.97 | 11.09 | 10.89 | 11.06 | 8.99 | qfq | 8,867,896 | 97,638,774 | 0.55% |
| 2026-01-29 | 10.97 | 11.04 | 10.89 | 11.00 | 8.94 | qfq | 7,075,692 | 77,599,051 | -0.18% |
| 2026-01-28 | 10.89 | 11.10 | 10.84 | 11.02 | 8.96 | qfq | 8,576,245 | 94,065,246 | 0.73% |
| 2026-01-27 | 10.90 | 10.98 | 10.74 | 10.94 | 8.90 | qfq | 6,080,896 | 66,031,604 | 0.00% |
| 2026-01-26 | 10.88 | 11.02 | 10.80 | 10.94 | 8.90 | qfq | 7,317,824 | 79,724,288 | 0.55% |
| 2026-01-23 | 11.00 | 11.00 | 10.85 | 10.88 | 8.85 | qfq | 7,720,108 | 84,126,017 | -1.36% |
| 2026-01-22 | 10.79 | 11.07 | 10.79 | 11.03 | 8.97 | qfq | 9,118,837 | 99,917,892 | 2.13% |
| 2026-01-21 | 10.75 | 10.88 | 10.72 | 10.80 | 8.78 | qfq | 6,395,745 | 69,025,597 | -0.09% |
| 2026-01-20 | 10.73 | 10.81 | 10.68 | 10.81 | 8.79 | qfq | 7,114,751 | 76,593,771 | 0.65% |
| 2026-01-19 | 10.52 | 10.74 | 10.48 | 10.74 | 8.73 | qfq | 9,137,049 | 97,399,928 | 2.58% |
| 2026-01-16 | 10.45 | 10.62 | 10.41 | 10.47 | 8.51 | qfq | 6,349,400 | 66,794,847 | 0.19% |
| 2026-01-15 | 10.40 | 10.48 | 10.37 | 10.45 | 8.50 | qfq | 4,275,884 | 44,636,230 | 0.19% |
| 2026-01-14 | 10.47 | 10.55 | 10.34 | 10.43 | 8.48 | qfq | 7,841,781 | 82,097,012 | -0.29% |
| 2026-01-13 | 10.58 | 10.59 | 10.43 | 10.46 | 8.50 | qfq | 7,199,376 | 75,655,364 | -0.95% |
| 2026-01-12 | 10.51 | 10.56 | 10.46 | 10.56 | 8.59 | qfq | 7,733,403 | 81,297,663 | 0.76% |
| 2026-01-09 | 10.47 | 10.49 | 10.40 | 10.48 | 8.52 | qfq | 6,360,000 | 66,441,421 | 0.10% |
| 2026-01-08 | 10.34 | 10.48 | 10.32 | 10.47 | 8.51 | qfq | 5,767,192 | 60,164,251 | 1.16% |
| 2026-01-07 | 10.44 | 10.52 | 10.33 | 10.35 | 8.42 | qfq | 5,681,900 | 59,180,754 | -0.58% |
| 2026-01-06 | 10.31 | 10.44 | 10.28 | 10.41 | 8.46 | qfq | 6,515,020 | 67,564,394 | 1.07% |
| 2026-01-05 | 10.28 | 10.36 | 10.23 | 10.30 | 8.37 | qfq | 7,130,021 | 73,317,563 | 0.19% |
| 2025-12-31 | 10.34 | 10.39 | 10.21 | 10.28 | 8.36 | qfq | 4,435,033 | 45,615,403 | -0.29% |
| 2025-12-30 | 10.46 | 10.47 | 10.29 | 10.31 | 8.38 | qfq | 5,319,274 | 55,184,470 | -1.62% |
| 2025-12-29 | 10.55 | 10.55 | 10.44 | 10.48 | 8.52 | qfq | 3,595,898 | 37,706,238 | -0.19% |
| 2025-12-26 | 10.55 | 10.58 | 10.43 | 10.50 | 8.54 | qfq | 5,693,200 | 59,888,037 | -0.66% |
| 2025-12-25 | 10.55 | 10.63 | 10.45 | 10.57 | 8.59 | qfq | 4,554,904 | 48,072,753 | 0.86% |
| 2025-12-24 | 10.40 | 10.53 | 10.39 | 10.48 | 8.52 | qfq | 4,361,360 | 45,680,780 | 0.48% |
| 2025-12-23 | 10.42 | 10.57 | 10.39 | 10.43 | 8.48 | qfq | 6,473,901 | 67,700,556 | 0.10% |
| 2025-12-22 | 10.36 | 10.51 | 10.33 | 10.42 | 8.47 | qfq | 5,425,901 | 56,664,486 | 0.48% |
| 2025-12-19 | 10.24 | 10.39 | 10.22 | 10.37 | 8.43 | qfq | 3,945,102 | 40,821,259 | 1.37% |
| 2025-12-18 | 10.14 | 10.34 | 10.14 | 10.23 | 8.32 | qfq | 4,318,402 | 44,287,798 | 0.29% |
| 2025-12-17 | 10.18 | 10.25 | 10.03 | 10.20 | 8.29 | qfq | 5,158,300 | 52,235,217 | 0.10% |
| 2025-12-16 | 10.33 | 10.35 | 10.18 | 10.19 | 8.29 | qfq | 4,865,090 | 49,813,005 | -1.55% |
| 2025-12-15 | 10.29 | 10.41 | 10.26 | 10.35 | 8.42 | qfq | 4,054,500 | 41,959,640 | 0.10% |
| 2025-12-12 | 10.33 | 10.47 | 10.33 | 10.34 | 8.41 | qfq | 5,066,301 | 52,657,242 | 0.00% |
| 2025-12-11 | 10.41 | 10.44 | 10.26 | 10.34 | 8.41 | qfq | 7,132,900 | 73,884,337 | -0.39% |
| 2025-12-10 | 10.63 | 10.65 | 10.35 | 10.38 | 8.44 | qfq | 12,087,500 | 126,094,736 | -2.54% |
| 2025-12-09 | 10.84 | 10.85 | 10.63 | 10.65 | 8.66 | qfq | 6,965,242 | 74,643,016 | -1.75% |
| 2025-12-08 | 10.96 | 10.98 | 10.80 | 10.84 | 8.81 | qfq | 8,600,900 | 93,609,183 | -1.19% |
| 2025-12-05 | 10.75 | 11.22 | 10.66 | 10.97 | 8.92 | qfq | 10,312,755 | 112,696,948 | 2.24% |
| 2025-12-04 | 11.07 | 11.09 | 10.72 | 10.73 | 8.72 | qfq | 12,236,400 | 132,706,198 | -3.16% |
| 2025-12-03 | 11.04 | 11.25 | 10.91 | 11.08 | 9.01 | qfq | 12,472,200 | 138,585,007 | 0.09% |
| 2025-12-02 | 11.10 | 11.18 | 11.01 | 11.07 | 9.00 | qfq | 9,227,811 | 102,296,540 | -0.45% |
| 2025-12-01 | 11.03 | 11.15 | 11.00 | 11.12 | 9.04 | qfq | 11,084,890 | 123,061,552 | 0.82% |
| 2025-11-28 | 11.01 | 11.07 | 10.88 | 11.03 | 8.97 | qfq | 10,238,300 | 112,295,849 | 0.36% |
| 2025-11-27 | 10.86 | 10.99 | 10.67 | 10.99 | 8.94 | qfq | 12,287,400 | 133,120,902 | 0.64% |
| 2025-11-26 | 10.90 | 11.18 | 10.88 | 10.92 | 8.88 | qfq | 13,508,700 | 148,600,760 | 0.37% |
| 2025-11-25 | 11.02 | 11.09 | 10.85 | 10.88 | 8.85 | qfq | 13,998,900 | 152,699,087 | -1.09% |
| 2025-11-24 | 10.88 | 11.11 | 10.86 | 11.00 | 8.94 | qfq | 17,525,201 | 192,301,103 | 2.42% |
| 2025-11-21 | 10.69 | 11.05 | 10.65 | 10.74 | 8.73 | qfq | 17,638,582 | 191,703,388 | -0.56% |
| 2025-11-20 | 10.88 | 11.05 | 10.76 | 10.80 | 8.78 | qfq | 13,310,751 | 144,843,141 | -1.64% |
| 2025-11-19 | 10.88 | 11.14 | 10.68 | 10.98 | 8.93 | qfq | 22,438,900 | 244,301,647 | 0.46% |
| 2025-11-18 | 11.30 | 11.32 | 10.86 | 10.93 | 8.89 | qfq | 21,050,294 | 231,979,769 | -3.87% |
| 2025-11-17 | 11.34 | 11.44 | 11.24 | 11.37 | 9.24 | qfq | 21,869,800 | 248,283,573 | 0.35% |
| 2025-11-14 | 11.36 | 11.75 | 11.32 | 11.33 | 9.21 | qfq | 34,242,980 | 392,012,757 | -1.31% |
| 2025-11-13 | 11.48 | 11.55 | 11.20 | 11.48 | 9.33 | qfq | 62,141,913 | 705,276,767 | -2.63% |
| 2025-11-12 | 10.73 | 11.79 | 10.65 | 11.79 | 9.59 | qfq | 56,353,899 | 655,293,184 | 9.98% |
| 2025-11-11 | 10.81 | 10.81 | 10.70 | 10.72 | 8.72 | qfq | 3,789,000 | 40,740,078 | -0.46% |
| 2025-11-10 | 10.71 | 10.80 | 10.64 | 10.77 | 8.76 | qfq | 4,644,940 | 49,930,944 | 0.75% |
| 2025-11-07 | 10.66 | 10.80 | 10.65 | 10.69 | 8.69 | qfq | 4,814,468 | 51,598,403 | 0.28% |
| 2025-11-06 | 10.73 | 10.78 | 10.65 | 10.66 | 8.67 | qfq | 5,190,455 | 55,483,040 | -0.65% |
| 2025-11-05 | 10.60 | 10.75 | 10.58 | 10.73 | 8.72 | qfq | 4,717,600 | 50,476,343 | 0.56% |
| 2025-11-04 | 10.57 | 10.72 | 10.56 | 10.67 | 8.68 | qfq | 6,585,851 | 70,223,610 | 0.66% |
| 2025-11-03 | 10.50 | 10.60 | 10.50 | 10.60 | 8.62 | qfq | 5,068,451 | 53,527,772 | 0.66% |
| 2025-10-31 | 10.42 | 10.55 | 10.41 | 10.53 | 8.56 | qfq | 5,127,551 | 53,824,420 | 0.86% |
| 2025-10-30 | 10.48 | 10.57 | 10.43 | 10.44 | 8.49 | qfq | 5,938,700 | 62,308,535 | -0.57% |
| 2025-10-29 | 10.51 | 10.55 | 10.40 | 10.50 | 8.54 | qfq | 4,726,300 | 49,481,221 | -0.10% |
| 2025-10-28 | 10.45 | 10.58 | 10.42 | 10.51 | 8.55 | qfq | 4,214,600 | 44,333,155 | -0.10% |
| 2025-10-27 | 10.59 | 10.61 | 10.40 | 10.52 | 8.55 | qfq | 7,208,100 | 75,752,213 | -0.38% |
| 2025-10-24 | 10.64 | 10.69 | 10.55 | 10.56 | 8.59 | qfq | 6,801,000 | 72,103,327 | -0.75% |
| 2025-10-23 | 10.53 | 10.65 | 10.43 | 10.64 | 8.65 | qfq | 5,955,026 | 62,843,444 | 0.66% |
| 2025-10-22 | 10.53 | 10.70 | 10.53 | 10.57 | 8.59 | qfq | 8,147,043 | 86,552,613 | 0.28% |
| 2025-10-21 | 10.30 | 10.65 | 10.30 | 10.54 | 8.57 | qfq | 9,423,111 | 99,301,950 | 2.33% |
| 2025-10-20 | 10.33 | 10.38 | 10.23 | 10.30 | 8.37 | qfq | 3,260,300 | 33,540,262 | 0.39% |
| 2025-10-17 | 10.37 | 10.43 | 10.26 | 10.26 | 8.34 | qfq | 4,685,000 | 48,457,423 | -1.35% |
| 2025-10-16 | 10.48 | 10.48 | 10.35 | 10.40 | 8.46 | qfq | 7,805,899 | 81,274,153 | -0.86% |
| 2025-10-15 | 10.28 | 10.67 | 10.25 | 10.49 | 8.53 | qfq | 12,556,422 | 131,474,695 | 2.24% |
| 2025-10-14 | 10.26 | 10.31 | 10.21 | 10.26 | 8.34 | qfq | 4,498,810 | 46,178,045 | 0.00% |
| 2025-10-13 | 10.10 | 10.28 | 9.95 | 10.26 | 8.34 | qfq | 5,579,082 | 56,700,996 | -0.19% |
| 2025-10-10 | 10.12 | 10.29 | 10.12 | 10.28 | 8.36 | qfq | 7,296,119 | 74,754,351 | 0.98% |
| 2025-10-09 | 10.17 | 10.22 | 10.07 | 10.18 | 8.28 | qfq | 4,323,599 | 43,783,489 | 0.49% |
| 2025-09-30 | 10.05 | 10.39 | 9.98 | 10.13 | 8.24 | qfq | 7,669,300 | 78,217,694 | 0.80% |
| 2025-09-29 | 9.93 | 10.05 | 9.83 | 10.05 | 8.17 | qfq | 3,102,552 | 30,976,541 | 1.21% |
| 2025-09-26 | 9.82 | 9.98 | 9.79 | 9.93 | 8.07 | qfq | 2,903,797 | 28,823,112 | 0.71% |
| 2025-09-25 | 9.91 | 10.04 | 9.84 | 9.86 | 8.02 | qfq | 2,819,400 | 27,956,428 | -1.00% |
| 2025-09-24 | 9.86 | 9.98 | 9.80 | 9.96 | 8.10 | qfq | 3,203,700 | 31,794,410 | 0.81% |
| 2025-09-23 | 10.00 | 10.00 | 9.71 | 9.88 | 8.03 | qfq | 6,499,677 | 63,777,193 | -1.20% |
| 2025-09-22 | 10.09 | 10.10 | 9.97 | 10.00 | 8.13 | qfq | 3,524,100 | 35,269,386 | -0.99% |
| 2025-09-19 | 10.09 | 10.14 | 10.03 | 10.10 | 8.21 | qfq | 3,761,176 | 37,904,603 | 0.20% |
| 2025-09-18 | 10.23 | 10.29 | 10.06 | 10.08 | 8.20 | qfq | 6,759,260 | 68,889,662 | -1.75% |
| 2025-09-17 | 10.28 | 10.38 | 10.22 | 10.26 | 8.34 | qfq | 5,680,985 | 58,337,407 | -0.48% |
| 2025-09-16 | 10.18 | 10.52 | 10.14 | 10.31 | 8.38 | qfq | 8,558,852 | 88,472,652 | 1.18% |
| 2025-09-15 | 10.21 | 10.25 | 10.17 | 10.19 | 8.29 | qfq | 3,272,510 | 33,334,035 | -0.29% |
| 2025-09-12 | 10.34 | 10.35 | 10.20 | 10.22 | 8.31 | qfq | 4,066,360 | 41,659,179 | -0.58% |
| 2025-09-11 | 10.18 | 10.30 | 10.09 | 10.28 | 8.36 | qfq | 5,520,550 | 56,359,645 | 0.98% |
| 2025-09-10 | 10.23 | 10.28 | 10.17 | 10.18 | 8.28 | qfq | 3,212,075 | 32,820,400 | -0.49% |
| 2025-09-09 | 10.26 | 10.31 | 10.16 | 10.23 | 8.32 | qfq | 4,616,769 | 47,285,752 | -0.29% |
| 2025-09-08 | 10.26 | 10.29 | 10.19 | 10.26 | 8.34 | qfq | 4,822,500 | 49,383,837 | 0.29% |
| 2025-09-05 | 10.16 | 10.24 | 10.13 | 10.23 | 8.32 | qfq | 5,262,956 | 53,608,062 | 0.69% |
| 2025-09-04 | 10.13 | 10.26 | 10.09 | 10.16 | 8.26 | qfq | 5,175,615 | 52,623,199 | 0.40% |
| 2025-09-03 | 10.25 | 10.25 | 10.07 | 10.12 | 8.23 | qfq | 5,581,676 | 56,697,391 | -1.27% |
| 2025-09-02 | 10.29 | 10.30 | 10.10 | 10.25 | 8.33 | qfq | 7,048,761 | 71,882,654 | -0.58% |
| 2025-09-01 | 10.40 | 10.43 | 10.28 | 10.31 | 8.38 | qfq | 6,135,673 | 63,409,751 | -0.48% |
| 2025-08-29 | 10.44 | 10.50 | 10.35 | 10.36 | 8.42 | qfq | 5,847,790 | 60,938,811 | -0.48% |
| 2025-08-28 | 10.44 | 10.55 | 10.18 | 10.41 | 8.46 | qfq | 9,510,538 | 98,777,131 | -0.19% |
| 2025-08-27 | 10.88 | 10.91 | 10.40 | 10.43 | 8.48 | qfq | 13,673,827 | 145,787,911 | -3.07% |
| 2025-08-26 | 10.67 | 10.81 | 10.63 | 10.76 | 8.75 | qfq | 6,897,930 | 74,060,301 | 0.28% |
| 2025-08-25 | 10.74 | 10.85 | 10.68 | 10.73 | 8.72 | qfq | 8,261,607 | 88,790,155 | 0.00% |
| 2025-08-22 | 10.73 | 10.75 | 10.62 | 10.73 | 8.72 | qfq | 7,038,865 | 75,219,321 | -0.28% |
| 2025-08-21 | 10.71 | 10.92 | 10.70 | 10.76 | 8.75 | qfq | 9,600,371 | 103,742,128 | 0.47% |
| 2025-08-20 | 10.66 | 10.71 | 10.62 | 10.71 | 8.71 | qfq | 5,521,870 | 58,941,447 | 0.28% |
| 2025-08-19 | 10.63 | 10.72 | 10.58 | 10.68 | 8.68 | qfq | 6,694,100 | 71,231,534 | 0.38% |
| 2025-08-18 | 10.67 | 10.70 | 10.61 | 10.64 | 8.65 | qfq | 8,304,296 | 88,390,064 | 0.19% |
| 2025-08-15 | 10.52 | 10.62 | 10.47 | 10.62 | 8.64 | qfq | 5,910,889 | 62,576,398 | 0.66% |
| 2025-08-14 | 10.72 | 10.76 | 10.54 | 10.55 | 8.58 | qfq | 6,242,520 | 66,371,875 | -1.59% |
| 2025-08-13 | 10.71 | 10.74 | 10.63 | 10.72 | 8.72 | qfq | 5,857,986 | 62,660,321 | 0.37% |
| 2025-08-12 | 10.69 | 10.73 | 10.64 | 10.68 | 8.68 | qfq | 4,164,472 | 44,487,391 | -0.19% |
| 2025-08-11 | 10.70 | 10.80 | 10.64 | 10.70 | 8.70 | qfq | 6,682,554 | 71,551,369 | 0.56% |
| 2025-08-08 | 10.52 | 10.68 | 10.51 | 10.64 | 8.65 | qfq | 6,852,990 | 72,712,244 | 0.85% |
| 2025-08-07 | 10.51 | 10.61 | 10.50 | 10.55 | 8.58 | qfq | 5,125,051 | 54,021,218 | 0.48% |
| 2025-08-06 | 10.52 | 10.57 | 10.47 | 10.50 | 8.54 | qfq | 5,077,801 | 53,294,008 | -0.57% |
| 2025-08-05 | 10.51 | 10.59 | 10.45 | 10.56 | 8.59 | qfq | 4,926,700 | 51,968,742 | 0.67% |
| 2025-08-04 | 10.40 | 10.51 | 10.34 | 10.49 | 8.53 | qfq | 3,538,718 | 37,014,577 | 0.10% |
| 2025-08-01 | 10.51 | 10.55 | 10.44 | 10.48 | 8.52 | qfq | 4,190,762 | 43,941,115 | -0.19% |
| 2025-07-31 | 10.58 | 10.58 | 10.42 | 10.50 | 8.54 | qfq | 6,659,800 | 69,835,110 | -0.85% |
| 2025-07-30 | 10.57 | 10.68 | 10.47 | 10.59 | 8.61 | qfq | 6,133,007 | 64,878,485 | 0.00% |
| 2025-07-29 | 10.58 | 10.65 | 10.49 | 10.59 | 8.61 | qfq | 5,555,884 | 58,566,838 | 0.00% |
| 2025-07-28 | 10.64 | 10.68 | 10.57 | 10.59 | 8.61 | qfq | 5,996,555 | 63,652,273 | -0.66% |
| 2025-07-25 | 10.82 | 10.88 | 10.64 | 10.66 | 8.67 | qfq | 8,996,600 | 96,456,591 | -0.56% |
| 2025-07-24 | 10.63 | 10.79 | 10.54 | 10.72 | 8.72 | qfq | 8,003,700 | 85,586,704 | 0.85% |
| 2025-07-23 | 10.81 | 10.89 | 10.63 | 10.63 | 8.64 | qfq | 10,170,356 | 109,129,008 | -1.48% |
| 2025-07-22 | 10.60 | 10.85 | 10.48 | 10.79 | 8.77 | qfq | 15,389,618 | 164,701,899 | 1.79% |
| 2025-07-21 | 10.57 | 10.65 | 10.43 | 10.60 | 8.62 | qfq | 9,721,550 | 102,968,902 | 2.02% |
| 2025-07-18 | 10.36 | 10.40 | 10.30 | 10.39 | 8.45 | qfq | 4,123,450 | 42,712,948 | 0.19% |
| 2025-07-17 | 10.36 | 10.40 | 10.31 | 10.37 | 8.43 | qfq | 5,628,116 | 58,216,734 | -0.10% |
| 2025-07-16 | 10.47 | 10.47 | 10.35 | 10.38 | 8.44 | qfq | 5,132,300 | 53,422,342 | -0.57% |
| 2025-07-15 | 10.57 | 10.61 | 10.36 | 10.44 | 8.49 | qfq | 9,065,371 | 94,753,208 | -1.79% |
| 2025-07-14 | 10.58 | 10.83 | 10.51 | 10.63 | 8.64 | qfq | 12,566,925 | 133,971,667 | 0.47% |
| 2025-07-11 | 10.38 | 10.70 | 10.35 | 10.58 | 8.60 | qfq | 12,902,420 | 135,614,989 | 1.73% |
| 2025-07-10 | 10.25 | 10.44 | 10.25 | 10.40 | 8.46 | qfq | 6,266,146 | 64,811,905 | 0.78% |
| 2025-07-09 | 10.31 | 10.48 | 10.30 | 10.32 | 8.39 | qfq | 8,956,146 | 92,978,347 | 0.00% |
| 2025-07-08 | 10.24 | 10.32 | 10.22 | 10.32 | 8.39 | qfq | 5,072,700 | 52,168,251 | 0.39% |
| 2025-07-07 | 10.15 | 10.29 | 10.10 | 10.28 | 8.36 | qfq | 5,128,600 | 52,515,125 | 1.28% |
| 2025-07-04 | 10.25 | 10.26 | 10.12 | 10.15 | 8.25 | qfq | 4,841,000 | 49,288,502 | -0.98% |
| 2025-07-03 | 10.23 | 10.27 | 10.19 | 10.25 | 8.33 | qfq | 4,964,758 | 50,811,163 | 0.29% |
| 2025-07-02 | 10.22 | 10.24 | 10.15 | 10.22 | 8.31 | qfq | 3,969,000 | 40,468,564 | 0.10% |
| 2025-07-01 | 10.25 | 10.26 | 10.15 | 10.21 | 8.30 | qfq | 4,277,089 | 43,600,150 | -0.20% |
| 2025-06-30 | 10.23 | 10.25 | 10.16 | 10.23 | 8.32 | qfq | 5,936,614 | 60,674,560 | 0.29% |
| 2025-06-27 | 10.13 | 10.27 | 10.07 | 10.20 | 8.29 | qfq | 7,598,130 | 77,393,227 | 0.69% |
| 2025-06-26 | 10.08 | 10.43 | 10.08 | 10.13 | 8.24 | qfq | 10,473,610 | 107,239,993 | -2.88% |
| 2025-06-25 | 10.32 | 10.44 | 10.31 | 10.43 | 8.23 | qfq | 7,357,058 | 76,412,456 | 0.58% |
| 2025-06-24 | 10.13 | 10.37 | 10.12 | 10.37 | 8.18 | qfq | 6,415,460 | 66,123,522 | 2.27% |
| 2025-06-23 | 10.02 | 10.16 | 9.94 | 10.14 | 8.00 | qfq | 2,821,001 | 28,421,909 | 0.90% |
| 2025-06-20 | 9.99 | 10.11 | 9.98 | 10.05 | 7.93 | qfq | 3,113,950 | 31,271,610 | 0.60% |
| 2025-06-19 | 10.29 | 10.29 | 9.95 | 9.99 | 7.88 | qfq | 8,423,301 | 85,030,687 | -3.10% |
| 2025-06-18 | 10.26 | 10.31 | 10.20 | 10.31 | 8.13 | qfq | 4,087,700 | 41,961,413 | 0.19% |
| 2025-06-17 | 10.36 | 10.37 | 10.20 | 10.29 | 8.12 | qfq | 4,505,807 | 46,198,270 | -0.68% |
| 2025-06-16 | 10.20 | 10.42 | 10.20 | 10.36 | 8.17 | qfq | 6,386,400 | 65,800,199 | 1.17% |
| 2025-06-13 | 10.45 | 10.45 | 10.22 | 10.24 | 8.08 | qfq | 8,072,400 | 83,280,853 | -2.38% |
| 2025-06-12 | 10.51 | 10.59 | 10.45 | 10.49 | 8.28 | qfq | 6,880,200 | 72,270,077 | -0.57% |
| 2025-06-11 | 10.49 | 10.55 | 10.44 | 10.55 | 8.32 | qfq | 6,636,600 | 69,740,965 | 0.19% |
| 2025-06-10 | 10.56 | 10.62 | 10.35 | 10.53 | 8.31 | qfq | 10,779,600 | 113,036,928 | 0.38% |
| 2025-06-09 | 10.47 | 10.53 | 10.40 | 10.49 | 8.28 | qfq | 8,079,524 | 84,737,032 | 0.10% |
| 2025-06-06 | 10.54 | 10.65 | 10.45 | 10.48 | 8.27 | qfq | 10,355,400 | 108,859,932 | -0.66% |
| 2025-06-05 | 10.73 | 10.80 | 10.44 | 10.55 | 8.32 | qfq | 18,720,583 | 197,260,044 | -1.77% |
| 2025-06-04 | 10.15 | 11.20 | 10.15 | 10.74 | 8.47 | qfq | 33,291,465 | 357,170,819 | 5.50% |
| 2025-06-03 | 10.14 | 10.22 | 10.07 | 10.18 | 8.03 | qfq | 4,028,553 | 40,875,123 | 0.00% |
| 2025-05-30 | 10.19 | 10.24 | 10.12 | 10.18 | 8.03 | qfq | 3,942,600 | 40,117,059 | -0.10% |
| 2025-05-29 | 10.11 | 10.25 | 10.08 | 10.19 | 8.04 | qfq | 4,861,481 | 49,511,678 | 0.49% |
| 2025-05-28 | 10.22 | 10.29 | 10.11 | 10.14 | 8.00 | qfq | 4,042,800 | 41,198,298 | -0.59% |
| 2025-05-27 | 10.17 | 10.22 | 10.07 | 10.20 | 8.05 | qfq | 4,895,300 | 49,622,046 | -0.10% |
| 2025-05-26 | 10.12 | 10.28 | 10.10 | 10.21 | 8.06 | qfq | 5,074,350 | 51,761,002 | 0.89% |
| 2025-05-23 | 10.27 | 10.32 | 10.10 | 10.12 | 7.98 | qfq | 6,787,730 | 69,189,905 | -1.46% |
| 2025-05-22 | 10.44 | 10.46 | 10.24 | 10.27 | 8.10 | qfq | 8,430,500 | 86,979,118 | -2.38% |
| 2025-05-21 | 10.39 | 10.62 | 10.29 | 10.52 | 8.30 | qfq | 16,524,696 | 172,767,738 | 2.14% |
| 2025-05-20 | 10.29 | 10.50 | 10.16 | 10.30 | 8.13 | qfq | 19,832,427 | 204,695,798 | 0.19% |
| 2025-05-19 | 9.90 | 10.82 | 9.84 | 10.28 | 8.11 | qfq | 27,708,136 | 289,510,779 | 4.47% |
| 2025-05-16 | 9.87 | 9.89 | 9.81 | 9.84 | 7.76 | qfq | 2,316,900 | 22,815,902 | 0.10% |
| 2025-05-15 | 9.94 | 9.96 | 9.82 | 9.83 | 7.76 | qfq | 2,907,800 | 28,719,456 | -1.31% |
| 2025-05-14 | 9.88 | 9.98 | 9.80 | 9.96 | 7.86 | qfq | 4,136,190 | 40,851,753 | 0.40% |
| 2025-05-13 | 10.02 | 10.02 | 9.90 | 9.92 | 7.83 | qfq | 3,796,390 | 37,773,745 | 0.00% |
| 2025-05-12 | 9.92 | 9.95 | 9.84 | 9.92 | 7.83 | qfq | 3,522,569 | 34,895,039 | 0.71% |
| 2025-05-09 | 9.97 | 10.00 | 9.83 | 9.85 | 7.77 | qfq | 4,737,604 | 46,901,605 | -1.50% |
| 2025-05-08 | 9.75 | 10.05 | 9.72 | 10.00 | 7.89 | qfq | 6,472,527 | 63,930,038 | 2.25% |
| 2025-05-07 | 9.73 | 9.83 | 9.68 | 9.78 | 7.72 | qfq | 5,960,638 | 58,011,988 | 1.03% |
| 2025-05-06 | 9.68 | 9.72 | 9.56 | 9.68 | 7.64 | qfq | 7,866,755 | 75,818,621 | 1.04% |
| 2025-04-30 | 9.61 | 9.71 | 9.57 | 9.58 | 7.56 | qfq | 2,737,300 | 26,396,728 | -0.31% |
| 2025-04-29 | 9.58 | 9.68 | 9.56 | 9.61 | 7.58 | qfq | 2,389,448 | 22,996,357 | 0.10% |
| 2025-04-28 | 9.80 | 9.86 | 9.60 | 9.60 | 7.57 | qfq | 4,148,890 | 40,077,059 | -2.04% |
| 2025-04-25 | 9.80 | 9.86 | 9.76 | 9.80 | 7.73 | qfq | 4,101,801 | 40,243,739 | -0.20% |
| 2025-04-24 | 9.99 | 9.99 | 9.77 | 9.82 | 7.75 | qfq | 7,397,187 | 72,905,056 | -2.68% |
| 2025-04-23 | 10.15 | 10.18 | 10.05 | 10.09 | 7.96 | qfq | 3,619,700 | 36,555,523 | -0.10% |
| 2025-04-22 | 9.99 | 10.15 | 9.98 | 10.10 | 7.97 | qfq | 4,438,802 | 44,675,227 | 0.40% |
| 2025-04-21 | 10.01 | 10.06 | 9.98 | 10.06 | 7.94 | qfq | 4,898,500 | 49,057,155 | -0.20% |
| 2025-04-18 | 9.84 | 10.08 | 9.81 | 10.08 | 7.95 | qfq | 6,737,804 | 67,388,330 | 2.23% |
| 2025-04-17 | 9.85 | 9.98 | 9.76 | 9.86 | 7.78 | qfq | 5,378,581 | 53,317,678 | -0.80% |
| 2025-04-16 | 9.80 | 10.10 | 9.67 | 9.94 | 7.84 | qfq | 11,450,940 | 113,063,900 | 1.43% |
| 2025-04-15 | 9.75 | 9.84 | 9.62 | 9.80 | 7.73 | qfq | 4,195,050 | 40,839,430 | 0.20% |
| 2025-04-14 | 9.74 | 9.81 | 9.64 | 9.78 | 7.72 | qfq | 4,009,400 | 39,152,566 | 0.82% |
| 2025-04-11 | 9.69 | 9.80 | 9.62 | 9.70 | 7.65 | qfq | 5,214,149 | 50,666,711 | -0.31% |
| 2025-04-10 | 9.70 | 9.90 | 9.69 | 9.73 | 7.68 | qfq | 9,817,851 | 96,152,648 | -0.10% |
| 2025-04-09 | 9.21 | 9.86 | 8.98 | 9.74 | 7.68 | qfq | 13,519,237 | 127,328,535 | 3.95% |
| 2025-04-08 | 9.19 | 9.69 | 8.98 | 9.37 | 7.39 | qfq | 11,295,500 | 104,916,710 | 1.96% |
| 2025-04-07 | 9.88 | 9.88 | 9.19 | 9.19 | 7.25 | qfq | 7,613,700 | 71,275,273 | -9.99% |
| 2025-04-03 | 10.11 | 10.26 | 10.06 | 10.21 | 8.06 | qfq | 4,442,537 | 45,332,771 | 0.39% |
| 2025-04-02 | 10.11 | 10.22 | 10.10 | 10.17 | 8.02 | qfq | 3,648,537 | 37,080,102 | 0.20% |
| 2025-04-01 | 9.98 | 10.24 | 9.98 | 10.15 | 8.01 | qfq | 8,154,500 | 82,660,606 | 2.01% |
| 2025-03-31 | 10.02 | 10.08 | 9.86 | 9.95 | 7.85 | qfq | 5,422,401 | 53,955,200 | -1.19% |
| 2025-03-28 | 10.19 | 10.24 | 10.03 | 10.07 | 7.94 | qfq | 5,513,300 | 55,667,221 | -1.37% |
| 2025-03-27 | 10.35 | 10.39 | 10.19 | 10.21 | 8.06 | qfq | 6,553,800 | 67,203,627 | -1.92% |
| 2025-03-26 | 10.31 | 10.48 | 10.25 | 10.41 | 8.21 | qfq | 9,017,726 | 93,660,773 | -0.29% |
| 2025-03-25 | 10.19 | 10.74 | 10.18 | 10.44 | 8.24 | qfq | 12,006,659 | 124,935,248 | 1.95% |
| 2025-03-24 | 10.46 | 10.49 | 10.06 | 10.24 | 8.08 | qfq | 8,771,935 | 89,754,701 | -1.82% |
| 2025-03-21 | 10.38 | 10.57 | 10.36 | 10.43 | 8.23 | qfq | 8,820,160 | 92,414,680 | 0.29% |
| 2025-03-20 | 10.38 | 10.47 | 10.35 | 10.40 | 8.21 | qfq | 4,373,337 | 45,554,276 | -0.19% |
| 2025-03-19 | 10.52 | 10.52 | 10.36 | 10.42 | 8.22 | qfq | 5,824,400 | 60,543,214 | -0.86% |
| 2025-03-18 | 10.44 | 10.60 | 10.43 | 10.51 | 8.29 | qfq | 5,378,271 | 56,387,697 | 0.67% |
| 2025-03-17 | 10.58 | 10.68 | 10.43 | 10.44 | 8.24 | qfq | 7,766,425 | 81,564,669 | -1.23% |
| 2025-03-14 | 10.26 | 10.78 | 10.20 | 10.57 | 8.34 | qfq | 16,949,536 | 178,280,782 | 3.32% |
| 2025-03-13 | 10.27 | 10.30 | 10.14 | 10.23 | 8.07 | qfq | 5,578,800 | 56,988,582 | -0.68% |
| 2025-03-12 | 10.26 | 10.35 | 10.23 | 10.30 | 8.13 | qfq | 6,064,863 | 62,436,630 | 0.49% |
| 2025-03-11 | 10.13 | 10.26 | 10.08 | 10.25 | 8.09 | qfq | 4,906,796 | 49,784,849 | 0.29% |
| 2025-03-10 | 10.20 | 10.26 | 10.18 | 10.22 | 8.06 | qfq | 4,213,037 | 43,021,008 | 0.20% |
| 2025-03-07 | 10.25 | 10.31 | 10.16 | 10.20 | 8.05 | qfq | 6,893,700 | 70,611,871 | -0.78% |
| 2025-03-06 | 10.24 | 10.31 | 10.17 | 10.28 | 8.11 | qfq | 8,248,598 | 84,595,443 | 0.29% |
| 2025-03-05 | 10.31 | 10.37 | 10.15 | 10.25 | 8.09 | qfq | 6,494,170 | 66,293,814 | -0.58% |
| 2025-03-04 | 10.18 | 10.31 | 10.09 | 10.31 | 8.13 | qfq | 8,226,153 | 84,004,140 | 1.28% |
| 2025-03-03 | 10.05 | 10.29 | 10.00 | 10.18 | 8.03 | qfq | 8,915,862 | 90,830,082 | 1.29% |
| 2025-02-28 | 10.03 | 10.30 | 9.98 | 10.05 | 7.93 | qfq | 10,390,530 | 105,446,262 | -0.20% |
| 2025-02-27 | 10.15 | 10.16 | 9.95 | 10.07 | 7.94 | qfq | 5,607,912 | 56,358,037 | -0.69% |
| 2025-02-26 | 10.06 | 10.18 | 10.05 | 10.14 | 8.00 | qfq | 5,967,001 | 60,361,720 | 0.60% |
| 2025-02-25 | 10.25 | 10.25 | 10.02 | 10.08 | 7.95 | qfq | 9,499,364 | 96,165,074 | -2.23% |
| 2025-02-24 | 9.97 | 10.37 | 9.95 | 10.31 | 8.13 | qfq | 15,356,507 | 157,254,176 | 3.41% |
| 2025-02-21 | 10.05 | 10.05 | 9.91 | 9.97 | 7.87 | qfq | 6,709,600 | 66,776,385 | -0.40% |
| 2025-02-20 | 10.10 | 10.10 | 9.95 | 10.01 | 7.90 | qfq | 6,727,327 | 67,173,912 | -0.89% |
| 2025-02-19 | 9.97 | 10.22 | 9.96 | 10.10 | 7.97 | qfq | 8,513,543 | 85,954,891 | 1.00% |
| 2025-02-18 | 10.02 | 10.33 | 9.94 | 10.00 | 7.89 | qfq | 12,306,407 | 124,605,950 | -0.30% |
| 2025-02-17 | 9.99 | 10.09 | 9.97 | 10.03 | 7.91 | qfq | 5,763,730 | 57,794,536 | 0.80% |
| 2025-02-14 | 10.00 | 10.04 | 9.90 | 9.95 | 7.85 | qfq | 3,979,987 | 39,675,842 | -0.60% |
| 2025-02-13 | 10.03 | 10.14 | 10.00 | 10.01 | 7.90 | qfq | 5,359,400 | 53,881,266 | -0.10% |
| 2025-02-12 | 10.00 | 10.08 | 9.93 | 10.02 | 7.91 | qfq | 5,258,423 | 52,603,208 | 0.40% |
| 2025-02-11 | 10.00 | 10.04 | 9.91 | 9.98 | 7.87 | qfq | 4,366,300 | 43,503,884 | -0.20% |
| 2025-02-10 | 9.95 | 10.05 | 9.93 | 10.00 | 7.89 | qfq | 6,092,612 | 60,920,814 | 0.40% |
| 2025-02-07 | 9.95 | 10.02 | 9.82 | 9.96 | 7.86 | qfq | 7,009,800 | 69,747,749 | 0.50% |
| 2025-02-06 | 9.78 | 9.91 | 9.67 | 9.91 | 7.82 | qfq | 5,388,100 | 52,899,773 | 1.54% |
| 2025-02-05 | 9.81 | 9.87 | 9.72 | 9.76 | 7.70 | qfq | 3,833,300 | 37,492,617 | 0.00% |
| 2025-01-27 | 9.77 | 9.91 | 9.76 | 9.76 | 7.70 | qfq | 3,282,900 | 32,294,968 | 0.10% |
| 2025-01-24 | 9.72 | 9.76 | 9.62 | 9.75 | 7.69 | qfq | 3,385,300 | 32,870,051 | 0.62% |
| 2025-01-23 | 9.81 | 9.94 | 9.68 | 9.69 | 7.65 | qfq | 4,070,811 | 40,012,395 | -0.21% |
| 2025-01-22 | 9.77 | 9.83 | 9.69 | 9.71 | 7.66 | qfq | 2,691,201 | 26,226,430 | -1.02% |
| 2025-01-21 | 9.91 | 9.98 | 9.78 | 9.81 | 7.74 | qfq | 4,072,112 | 40,135,950 | -0.81% |
| 2025-01-20 | 9.91 | 10.08 | 9.79 | 9.89 | 7.80 | qfq | 9,543,000 | 94,608,231 | 3.13% |
| 2025-01-17 | 9.46 | 9.60 | 9.43 | 9.59 | 7.57 | qfq | 3,399,818 | 32,431,884 | 0.63% |
| 2025-01-16 | 9.50 | 9.63 | 9.43 | 9.53 | 7.52 | qfq | 3,669,000 | 35,034,510 | 0.42% |
| 2025-01-15 | 9.52 | 9.67 | 9.40 | 9.49 | 7.49 | qfq | 4,381,100 | 41,683,700 | -0.21% |
| 2025-01-14 | 9.23 | 9.52 | 9.23 | 9.51 | 7.50 | qfq | 4,735,430 | 44,639,780 | 3.03% |
| 2025-01-13 | 9.13 | 9.27 | 9.03 | 9.23 | 7.28 | qfq | 3,383,200 | 30,999,146 | 0.44% |
| 2025-01-10 | 9.43 | 9.53 | 9.19 | 9.19 | 7.25 | qfq | 4,324,700 | 40,414,459 | -3.06% |
| 2025-01-09 | 9.53 | 9.59 | 9.47 | 9.48 | 7.48 | qfq | 3,214,700 | 30,648,698 | -0.84% |
| 2025-01-08 | 9.69 | 9.69 | 9.31 | 9.56 | 7.54 | qfq | 4,954,700 | 47,072,631 | -1.24% |
| 2025-01-07 | 9.50 | 9.69 | 9.46 | 9.68 | 7.64 | qfq | 3,529,000 | 33,779,344 | 1.68% |
| 2025-01-06 | 9.47 | 9.60 | 9.24 | 9.52 | 7.51 | qfq | 4,142,630 | 39,100,852 | 1.06% |
| 2025-01-03 | 9.77 | 9.81 | 9.38 | 9.42 | 7.43 | qfq | 6,863,600 | 65,868,287 | -3.38% |
| 2025-01-02 | 9.96 | 10.12 | 9.64 | 9.75 | 7.69 | qfq | 6,805,500 | 67,112,849 | -2.30% |
| 2024-12-31 | 10.29 | 10.34 | 9.97 | 9.98 | 7.87 | qfq | 6,113,527 | 61,965,927 | -3.01% |
| 2024-12-30 | 10.27 | 10.36 | 10.24 | 10.29 | 8.12 | qfq | 3,612,246 | 37,228,529 | -0.39% |
| 2024-12-27 | 10.12 | 10.39 | 10.10 | 10.33 | 8.15 | qfq | 7,491,147 | 77,147,841 | 1.87% |
| 2024-12-26 | 10.11 | 10.24 | 10.11 | 10.14 | 8.00 | qfq | 5,910,800 | 60,171,257 | -0.39% |
| 2024-12-25 | 10.39 | 10.39 | 10.05 | 10.18 | 8.03 | qfq | 9,280,100 | 94,671,940 | -2.30% |
| 2024-12-24 | 10.34 | 10.49 | 10.27 | 10.42 | 8.22 | qfq | 9,244,277 | 96,029,957 | 0.77% |
| 2024-12-23 | 10.59 | 10.59 | 10.26 | 10.34 | 8.16 | qfq | 12,212,400 | 126,990,573 | -3.36% |
| 2024-12-20 | 10.96 | 11.00 | 10.64 | 10.70 | 8.44 | qfq | 17,845,457 | 192,396,145 | -2.46% |
| 2024-12-19 | 11.07 | 11.10 | 10.84 | 10.97 | 8.66 | qfq | 30,739,417 | 337,220,836 | -1.97% |
| 2024-12-18 | 10.54 | 11.19 | 10.50 | 11.19 | 8.83 | qfq | 17,006,500 | 187,105,541 | 10.03% |
| 2024-12-17 | 10.55 | 10.58 | 10.12 | 10.17 | 8.02 | qfq | 6,941,500 | 71,461,748 | -3.60% |
| 2024-12-16 | 10.69 | 10.75 | 10.49 | 10.55 | 8.32 | qfq | 5,397,000 | 57,417,778 | -1.12% |
| 2024-12-13 | 10.96 | 10.96 | 10.65 | 10.67 | 8.42 | qfq | 6,757,000 | 72,790,232 | -2.65% |
| 2024-12-12 | 10.85 | 10.99 | 10.78 | 10.96 | 8.65 | qfq | 8,331,270 | 90,927,277 | 0.55% |
| 2024-12-11 | 10.65 | 10.90 | 10.63 | 10.90 | 8.60 | qfq | 9,089,800 | 98,296,243 | 2.54% |
| 2024-12-10 | 10.90 | 10.95 | 10.60 | 10.63 | 8.39 | qfq | 8,165,300 | 87,895,891 | 0.09% |
| 2024-12-09 | 10.71 | 10.73 | 10.51 | 10.62 | 8.38 | qfq | 5,924,100 | 62,914,153 | -1.12% |
| 2024-12-06 | 10.62 | 10.80 | 10.62 | 10.74 | 8.47 | qfq | 5,921,800 | 63,543,553 | 1.13% |
| 2024-12-05 | 10.57 | 10.63 | 10.50 | 10.62 | 8.38 | qfq | 4,150,466 | 43,932,130 | 0.28% |
| 2024-12-04 | 10.82 | 10.83 | 10.55 | 10.59 | 8.36 | qfq | 7,488,805 | 80,025,657 | -2.75% |
| 2024-12-03 | 10.86 | 10.95 | 10.73 | 10.89 | 8.59 | qfq | 7,442,124 | 80,821,505 | 0.37% |
| 2024-12-02 | 10.83 | 10.90 | 10.73 | 10.85 | 8.56 | qfq | 9,011,366 | 97,468,155 | 1.69% |
| 2024-11-29 | 10.54 | 10.85 | 10.46 | 10.67 | 8.42 | qfq | 7,410,227 | 78,875,637 | 1.23% |
| 2024-11-28 | 10.52 | 10.72 | 10.48 | 10.54 | 8.32 | qfq | 6,471,435 | 68,464,512 | 0.19% |
| 2024-11-27 | 10.45 | 10.52 | 10.21 | 10.52 | 8.30 | qfq | 6,190,504 | 64,111,068 | 0.29% |
| 2024-11-26 | 10.51 | 10.64 | 10.43 | 10.49 | 8.28 | qfq | 6,057,300 | 63,705,620 | -0.85% |
| 2024-11-25 | 10.50 | 10.68 | 10.33 | 10.58 | 8.35 | qfq | 7,676,550 | 80,412,968 | 0.47% |
| 2024-11-22 | 10.82 | 11.18 | 10.52 | 10.53 | 8.31 | qfq | 11,504,299 | 125,126,122 | -3.22% |
| 2024-11-21 | 10.90 | 11.20 | 10.72 | 10.88 | 8.58 | qfq | 9,751,350 | 106,376,405 | -0.73% |
| 2024-11-20 | 10.90 | 11.02 | 10.79 | 10.96 | 8.65 | qfq | 9,392,120 | 102,611,969 | 0.09% |
| 2024-11-19 | 10.81 | 11.02 | 10.66 | 10.95 | 8.64 | qfq | 12,865,814 | 139,334,356 | -0.09% |
| 2024-11-18 | 11.22 | 11.45 | 10.80 | 10.96 | 8.65 | qfq | 16,228,864 | 180,310,411 | -1.26% |
| 2024-11-15 | 11.19 | 11.65 | 11.10 | 11.10 | 8.76 | qfq | 15,792,841 | 179,541,236 | -1.42% |
| 2024-11-14 | 11.53 | 11.72 | 11.23 | 11.26 | 8.88 | qfq | 15,251,752 | 174,579,708 | -2.34% |
| 2024-11-13 | 11.16 | 12.02 | 11.13 | 11.53 | 9.10 | qfq | 25,401,552 | 294,372,472 | 2.76% |
| 2024-11-12 | 11.40 | 11.62 | 11.13 | 11.22 | 8.85 | qfq | 13,511,700 | 153,976,084 | -1.67% |
| 2024-11-11 | 11.30 | 11.45 | 11.22 | 11.41 | 9.00 | qfq | 11,326,600 | 128,521,839 | 0.18% |
| 2024-11-08 | 11.76 | 11.79 | 11.30 | 11.39 | 8.99 | qfq | 18,139,195 | 207,746,008 | -1.89% |
| 2024-11-07 | 11.25 | 11.71 | 11.13 | 11.61 | 9.16 | qfq | 19,941,047 | 229,127,365 | 1.84% |
| 2024-11-06 | 11.59 | 11.64 | 11.25 | 11.40 | 8.99 | qfq | 20,906,280 | 238,910,125 | -1.64% |
| 2024-11-05 | 11.40 | 11.66 | 11.36 | 11.59 | 9.14 | qfq | 19,266,615 | 222,805,790 | 1.05% |
| 2024-11-04 | 11.49 | 11.68 | 11.30 | 11.47 | 9.05 | qfq | 17,527,642 | 200,710,815 | -0.17% |
| 2024-11-01 | 11.33 | 12.23 | 11.01 | 11.49 | 9.07 | qfq | 34,180,191 | 397,096,728 | -0.09% |
| 2024-10-31 | 11.34 | 11.79 | 11.26 | 11.50 | 9.07 | qfq | 27,345,589 | 316,066,881 | 1.41% |
| 2024-10-30 | 11.28 | 11.55 | 11.10 | 11.34 | 8.95 | qfq | 20,068,821 | 227,680,043 | 0.80% |
| 2024-10-29 | 11.49 | 11.68 | 11.17 | 11.25 | 8.88 | qfq | 29,597,885 | 336,868,627 | -3.68% |
| 2024-10-28 | 11.41 | 11.88 | 11.08 | 11.68 | 9.22 | qfq | 55,858,216 | 642,389,881 | 4.94% |
| 2024-10-25 | 10.16 | 11.13 | 10.16 | 11.13 | 8.78 | qfq | 31,609,288 | 338,218,061 | 9.98% |
| 2024-10-24 | 10.33 | 10.34 | 10.08 | 10.12 | 7.98 | qfq | 8,906,901 | 90,706,784 | -2.50% |
| 2024-10-23 | 10.18 | 10.54 | 10.11 | 10.38 | 8.19 | qfq | 16,184,959 | 168,216,980 | 1.76% |
| 2024-10-22 | 10.11 | 10.30 | 10.06 | 10.20 | 8.05 | qfq | 10,471,654 | 106,586,826 | 0.00% |
| 2024-10-21 | 10.01 | 10.21 | 9.93 | 10.20 | 8.05 | qfq | 14,457,154 | 145,648,934 | 2.00% |
| 2024-10-18 | 9.86 | 10.12 | 9.76 | 10.00 | 7.89 | qfq | 14,140,064 | 140,368,828 | 1.42% |
| 2024-10-17 | 10.04 | 10.11 | 9.82 | 9.86 | 7.78 | qfq | 12,420,711 | 123,778,763 | -1.79% |
| 2024-10-16 | 9.84 | 10.15 | 9.81 | 10.04 | 7.92 | qfq | 12,290,437 | 123,145,822 | -0.20% |
| 2024-10-15 | 10.25 | 10.30 | 10.01 | 10.06 | 7.94 | qfq | 16,996,300 | 172,546,298 | -3.18% |
| 2024-10-14 | 10.20 | 10.43 | 10.01 | 10.39 | 8.20 | qfq | 24,504,275 | 250,873,941 | 0.58% |
| 2024-10-11 | 10.68 | 11.05 | 10.27 | 10.33 | 8.15 | qfq | 46,664,395 | 499,041,481 | -3.28% |
| 2024-10-10 | 9.72 | 10.68 | 9.62 | 10.68 | 8.43 | qfq | 21,333,637 | 220,260,982 | 9.99% |
| 2024-10-09 | 10.64 | 10.64 | 9.70 | 9.71 | 7.66 | qfq | 19,030,825 | 191,361,087 | -9.17% |
| 2024-10-08 | 11.29 | 11.30 | 10.15 | 10.69 | 8.43 | qfq | 31,877,346 | 342,499,179 | 4.09% |
| 2024-09-30 | 9.88 | 10.39 | 9.64 | 10.27 | 8.10 | qfq | 31,243,208 | 313,963,857 | 7.43% |
| 2024-09-27 | 9.42 | 9.67 | 9.35 | 9.56 | 7.54 | qfq | 20,160,687 | 191,102,404 | 2.25% |
| 2024-09-26 | 8.98 | 9.48 | 8.97 | 9.35 | 7.38 | qfq | 14,180,894 | 131,316,757 | 3.89% |
| 2024-09-25 | 9.20 | 9.37 | 8.98 | 9.00 | 7.10 | qfq | 18,087,795 | 165,798,456 | 1.12% |
| 2024-09-24 | 8.56 | 8.91 | 8.56 | 8.90 | 7.02 | qfq | 12,591,106 | 110,840,865 | 3.97% |
| 2024-09-23 | 8.60 | 8.60 | 8.48 | 8.56 | 6.75 | qfq | 4,233,742 | 36,116,215 | -0.35% |
| 2024-09-20 | 8.71 | 8.78 | 8.53 | 8.59 | 6.78 | qfq | 7,758,340 | 67,042,494 | -1.72% |
| 2024-09-19 | 8.48 | 8.75 | 8.43 | 8.74 | 6.90 | qfq | 8,342,206 | 72,234,986 | 3.07% |
| 2024-09-18 | 8.35 | 8.52 | 8.23 | 8.48 | 6.69 | qfq | 5,738,668 | 48,008,866 | 0.59% |
| 2024-09-13 | 8.29 | 8.75 | 8.20 | 8.43 | 6.65 | qfq | 9,953,343 | 84,132,774 | 2.68% |
| 2024-09-12 | 8.22 | 8.38 | 8.20 | 8.21 | 6.48 | qfq | 3,410,968 | 28,262,056 | 0.00% |
| 2024-09-11 | 8.30 | 8.35 | 8.17 | 8.21 | 6.48 | qfq | 4,129,700 | 33,988,123 | -1.91% |
| 2024-09-10 | 8.49 | 8.65 | 8.27 | 8.37 | 6.60 | qfq | 6,210,383 | 52,272,003 | -1.65% |
| 2024-09-09 | 8.37 | 8.62 | 8.19 | 8.51 | 6.71 | qfq | 8,698,249 | 73,643,086 | 1.67% |
| 2024-09-06 | 8.44 | 8.62 | 8.34 | 8.37 | 6.60 | qfq | 5,322,537 | 45,000,058 | -0.83% |
| 2024-09-05 | 8.44 | 8.48 | 8.38 | 8.44 | 6.66 | qfq | 2,184,900 | 18,395,036 | 0.60% |
| 2024-09-04 | 8.43 | 8.50 | 8.37 | 8.39 | 6.62 | qfq | 3,051,573 | 25,691,832 | -0.94% |
| 2024-09-03 | 8.41 | 8.52 | 8.40 | 8.47 | 6.68 | qfq | 3,230,742 | 27,343,398 | 1.32% |
| 2024-09-02 | 8.65 | 8.65 | 8.35 | 8.36 | 6.60 | qfq | 4,768,300 | 40,461,218 | -3.24% |
| 2024-08-30 | 8.52 | 8.75 | 8.45 | 8.64 | 6.82 | qfq | 5,897,342 | 50,926,697 | 1.89% |
| 2024-08-29 | 8.51 | 8.54 | 8.37 | 8.48 | 6.69 | qfq | 4,195,300 | 35,480,184 | -0.93% |
| 2024-08-28 | 8.54 | 8.61 | 8.49 | 8.56 | 6.75 | qfq | 3,852,355 | 32,868,620 | -0.58% |
| 2024-08-27 | 8.53 | 8.70 | 8.47 | 8.61 | 6.79 | qfq | 4,013,701 | 34,408,101 | 0.12% |
| 2024-08-26 | 8.41 | 8.62 | 8.39 | 8.60 | 6.79 | qfq | 3,836,901 | 32,785,703 | 2.50% |
| 2024-08-23 | 8.36 | 8.46 | 8.31 | 8.39 | 6.62 | qfq | 3,368,400 | 28,170,090 | -0.47% |
| 2024-08-22 | 8.63 | 8.67 | 8.40 | 8.43 | 6.65 | qfq | 3,197,000 | 27,168,799 | -2.32% |
| 2024-08-21 | 8.73 | 8.73 | 8.60 | 8.63 | 6.81 | qfq | 2,897,042 | 25,021,938 | -1.03% |
| 2024-08-20 | 8.88 | 8.93 | 8.66 | 8.72 | 6.88 | qfq | 3,463,401 | 30,278,683 | -1.80% |
| 2024-08-19 | 8.81 | 8.93 | 8.75 | 8.88 | 7.01 | qfq | 3,301,600 | 29,255,688 | 0.34% |
| 2024-08-16 | 9.04 | 9.08 | 8.81 | 8.85 | 6.98 | qfq | 5,276,001 | 47,144,071 | -2.32% |
| 2024-08-15 | 8.97 | 9.09 | 8.90 | 9.06 | 7.15 | qfq | 5,353,401 | 48,231,045 | 0.22% |
| 2024-08-14 | 9.01 | 9.20 | 9.01 | 9.04 | 7.13 | qfq | 5,143,191 | 46,779,562 | 0.00% |
| 2024-08-13 | 8.90 | 9.07 | 8.85 | 9.04 | 7.13 | qfq | 5,431,701 | 48,672,354 | 0.78% |
| 2024-08-12 | 8.95 | 9.36 | 8.91 | 8.97 | 7.08 | qfq | 9,162,979 | 82,995,686 | -1.10% |
| 2024-08-09 | 8.93 | 9.60 | 8.89 | 9.07 | 7.16 | qfq | 13,999,323 | 128,252,146 | 1.68% |
| 2024-08-08 | 8.85 | 8.95 | 8.82 | 8.92 | 7.04 | qfq | 4,323,200 | 38,464,752 | 0.56% |
| 2024-08-07 | 8.81 | 8.88 | 8.78 | 8.87 | 7.00 | qfq | 3,277,750 | 28,985,539 | 0.68% |
| 2024-08-06 | 8.73 | 8.82 | 8.70 | 8.81 | 6.95 | qfq | 3,527,871 | 30,920,119 | 1.73% |
| 2024-08-05 | 8.99 | 9.01 | 8.65 | 8.66 | 6.83 | qfq | 5,556,204 | 48,940,558 | -1.70% |
| 2024-08-02 | 8.79 | 8.97 | 8.76 | 8.81 | 6.95 | qfq | 4,410,480 | 39,174,424 | -1.23% |
| 2024-08-01 | 8.87 | 8.99 | 8.83 | 8.92 | 7.04 | qfq | 5,024,629 | 44,701,398 | 0.68% |
| 2024-07-31 | 8.68 | 8.86 | 8.63 | 8.86 | 6.99 | qfq | 5,047,982 | 44,365,355 | 2.19% |
| 2024-07-30 | 8.52 | 8.67 | 8.51 | 8.67 | 6.84 | qfq | 2,794,500 | 24,093,049 | 1.29% |
| 2024-07-29 | 8.50 | 8.62 | 8.47 | 8.56 | 6.75 | qfq | 2,953,700 | 25,257,211 | 0.12% |
| 2024-07-26 | 8.41 | 8.78 | 8.40 | 8.55 | 6.75 | qfq | 5,359,642 | 45,923,380 | 1.66% |
| 2024-07-25 | 8.35 | 8.49 | 8.29 | 8.41 | 6.64 | qfq | 3,281,400 | 27,501,083 | 0.48% |
| 2024-07-24 | 8.46 | 8.53 | 8.34 | 8.37 | 6.60 | qfq | 3,366,800 | 28,287,564 | -0.59% |
| 2024-07-23 | 8.56 | 8.63 | 8.42 | 8.42 | 6.64 | qfq | 3,709,100 | 31,674,374 | -1.29% |
| 2024-07-22 | 8.57 | 8.61 | 8.51 | 8.53 | 6.73 | qfq | 3,312,200 | 28,315,194 | -0.47% |
| 2024-07-19 | 8.62 | 8.62 | 8.49 | 8.57 | 6.76 | qfq | 3,094,627 | 26,498,139 | -0.35% |
| 2024-07-18 | 8.59 | 8.62 | 8.38 | 8.60 | 6.79 | qfq | 4,036,671 | 34,344,162 | -0.12% |
| 2024-07-17 | 8.61 | 8.72 | 8.57 | 8.61 | 6.79 | qfq | 2,887,708 | 24,902,150 | -0.23% |
| 2024-07-16 | 8.76 | 8.80 | 8.57 | 8.63 | 6.81 | qfq | 4,476,468 | 38,612,957 | -1.48% |
| 2024-07-15 | 8.99 | 9.00 | 8.74 | 8.76 | 6.91 | qfq | 4,438,700 | 39,160,464 | -2.67% |
| 2024-07-12 | 9.00 | 9.11 | 8.96 | 9.00 | 7.10 | qfq | 3,744,168 | 33,818,737 | -0.22% |
| 2024-07-11 | 8.95 | 9.06 | 8.86 | 9.02 | 7.12 | qfq | 4,566,290 | 40,996,833 | 2.27% |
| 2024-07-10 | 8.87 | 8.94 | 8.78 | 8.82 | 6.96 | qfq | 2,868,056 | 25,395,867 | -1.01% |
| 2024-07-09 | 8.76 | 8.93 | 8.53 | 8.91 | 7.03 | qfq | 4,874,800 | 42,657,698 | 1.71% |
| 2024-07-08 | 8.97 | 9.00 | 8.72 | 8.76 | 6.91 | qfq | 4,021,020 | 35,369,710 | -2.99% |
| 2024-07-05 | 8.97 | 9.07 | 8.92 | 9.03 | 7.12 | qfq | 2,823,600 | 25,372,658 | 0.22% |
| 2024-07-04 | 9.26 | 9.29 | 8.99 | 9.01 | 7.11 | qfq | 4,257,700 | 38,765,109 | -2.59% |
| 2024-07-03 | 9.38 | 9.40 | 9.23 | 9.25 | 7.30 | qfq | 3,093,529 | 28,738,922 | -1.39% |
| 2024-07-02 | 9.38 | 9.48 | 9.36 | 9.38 | 7.40 | qfq | 3,684,000 | 34,625,944 | -0.53% |
| 2024-07-01 | 9.28 | 9.47 | 9.25 | 9.43 | 7.44 | qfq | 4,853,259 | 45,585,446 | 1.29% |
| 2024-06-28 | 9.24 | 9.42 | 9.20 | 9.31 | 7.35 | qfq | 6,500,548 | 60,591,117 | -2.72% |
| 2024-06-27 | 9.48 | 9.85 | 9.38 | 9.57 | 7.34 | qfq | 7,770,100 | 74,812,149 | 0.95% |
| 2024-06-26 | 9.30 | 9.49 | 9.15 | 9.48 | 7.27 | qfq | 3,594,500 | 33,644,746 | 2.16% |
| 2024-06-25 | 9.31 | 9.43 | 9.20 | 9.28 | 7.12 | qfq | 3,247,500 | 30,257,656 | 0.00% |
| 2024-06-24 | 9.73 | 9.73 | 9.25 | 9.28 | 7.12 | qfq | 6,893,236 | 64,919,109 | -4.82% |
| 2024-06-21 | 9.52 | 9.77 | 9.48 | 9.75 | 7.48 | qfq | 5,566,823 | 53,892,857 | 2.52% |
| 2024-06-20 | 9.81 | 9.85 | 9.51 | 9.51 | 7.30 | qfq | 6,343,782 | 61,095,308 | -3.55% |
| 2024-06-19 | 9.92 | 10.02 | 9.84 | 9.86 | 7.57 | qfq | 5,169,200 | 51,306,367 | -0.60% |
| 2024-06-18 | 9.74 | 9.94 | 9.72 | 9.92 | 7.61 | qfq | 4,970,800 | 48,995,943 | 1.64% |
| 2024-06-17 | 9.68 | 9.81 | 9.66 | 9.76 | 7.49 | qfq | 3,054,400 | 29,807,070 | -0.10% |
| 2024-06-14 | 9.67 | 9.80 | 9.62 | 9.77 | 7.50 | qfq | 3,544,800 | 34,558,098 | 0.62% |
| 2024-06-13 | 9.78 | 9.82 | 9.67 | 9.71 | 7.45 | qfq | 4,816,000 | 46,914,916 | -0.72% |
| 2024-06-12 | 9.68 | 9.80 | 9.57 | 9.78 | 7.51 | qfq | 6,144,900 | 59,805,829 | 1.98% |
| 2024-06-11 | 9.52 | 9.62 | 9.34 | 9.59 | 7.36 | qfq | 5,387,497 | 51,277,650 | 0.00% |
| 2024-06-07 | 9.65 | 9.71 | 9.51 | 9.59 | 7.36 | qfq | 5,155,700 | 49,473,305 | 0.95% |
| 2024-06-06 | 9.95 | 9.97 | 9.49 | 9.50 | 7.29 | qfq | 13,128,343 | 126,687,791 | -5.00% |
| 2024-06-05 | 10.16 | 10.26 | 9.98 | 10.00 | 7.67 | qfq | 12,932,442 | 130,339,399 | -3.19% |
| 2024-06-04 | 10.39 | 10.69 | 10.27 | 10.33 | 7.93 | qfq | 17,978,788 | 187,591,754 | 2.99% |
| 2024-06-03 | 10.01 | 10.07 | 9.95 | 10.03 | 7.70 | qfq | 5,858,700 | 58,603,049 | 0.00% |
| 2024-05-31 | 10.03 | 10.12 | 10.02 | 10.03 | 7.70 | qfq | 4,151,400 | 41,712,635 | 0.00% |
| 2024-05-30 | 10.10 | 10.16 | 10.01 | 10.03 | 7.70 | qfq | 4,560,824 | 45,940,005 | -0.99% |
| 2024-05-29 | 10.11 | 10.23 | 10.07 | 10.13 | 7.77 | qfq | 4,762,000 | 48,302,219 | -0.30% |
| 2024-05-28 | 10.36 | 10.36 | 10.15 | 10.16 | 7.80 | qfq | 5,334,800 | 54,476,018 | -1.65% |
| 2024-05-27 | 10.17 | 10.34 | 10.07 | 10.33 | 7.93 | qfq | 7,159,100 | 72,996,637 | 1.57% |
| 2024-05-24 | 10.26 | 10.43 | 10.15 | 10.17 | 7.80 | qfq | 8,654,534 | 88,979,058 | -0.97% |
| 2024-05-23 | 10.71 | 10.72 | 10.25 | 10.27 | 7.88 | qfq | 17,710,298 | 184,314,761 | -4.73% |
| 2024-05-22 | 10.70 | 10.96 | 10.66 | 10.78 | 8.27 | qfq | 11,725,400 | 127,009,191 | 0.09% |
| 2024-05-21 | 10.85 | 10.98 | 10.73 | 10.77 | 8.26 | qfq | 10,425,300 | 112,878,923 | -1.28% |
| 2024-05-20 | 10.92 | 10.99 | 10.82 | 10.91 | 8.37 | qfq | 11,713,700 | 127,735,807 | 0.00% |
| 2024-05-17 | 10.91 | 10.94 | 10.71 | 10.91 | 8.37 | qfq | 14,347,123 | 154,908,025 | -0.46% |
| 2024-05-16 | 10.75 | 11.09 | 10.75 | 10.96 | 8.41 | qfq | 16,168,624 | 177,062,596 | 2.05% |
| 2024-05-15 | 10.90 | 10.92 | 10.72 | 10.74 | 8.24 | qfq | 9,669,400 | 104,498,720 | -2.01% |
| 2024-05-14 | 10.91 | 11.10 | 10.89 | 10.96 | 8.41 | qfq | 11,511,424 | 126,280,280 | 0.92% |
| 2024-05-13 | 10.86 | 11.02 | 10.66 | 10.86 | 8.33 | qfq | 13,630,903 | 147,936,768 | -1.45% |
| 2024-05-10 | 10.80 | 11.06 | 10.74 | 11.02 | 8.46 | qfq | 19,532,749 | 214,363,725 | 1.75% |
| 2024-05-09 | 10.61 | 10.93 | 10.61 | 10.83 | 8.31 | qfq | 15,666,789 | 168,678,688 | 1.59% |
| 2024-05-08 | 11.06 | 11.07 | 10.63 | 10.66 | 8.18 | qfq | 19,351,785 | 208,209,028 | -3.70% |
| 2024-05-07 | 11.20 | 11.24 | 11.02 | 11.07 | 8.50 | qfq | 17,067,959 | 189,169,733 | -1.51% |
| 2024-05-06 | 10.92 | 11.38 | 10.92 | 11.24 | 8.63 | qfq | 26,355,934 | 296,324,782 | 3.79% |
| 2024-04-30 | 11.35 | 11.35 | 10.83 | 10.83 | 8.31 | qfq | 28,802,258 | 317,620,999 | -4.75% |
| 2024-04-29 | 11.51 | 11.51 | 11.25 | 11.37 | 8.73 | qfq | 30,741,326 | 350,408,705 | -2.74% |
| 2024-04-26 | 11.55 | 11.70 | 11.41 | 11.69 | 8.97 | qfq | 40,925,421 | 472,741,645 | -0.09% |
| 2024-04-25 | 11.23 | 11.70 | 11.17 | 11.70 | 8.98 | qfq | 38,933,370 | 448,621,612 | 3.27% |
| 2024-04-24 | 11.36 | 11.49 | 11.09 | 11.33 | 8.69 | qfq | 27,189,076 | 307,639,214 | -1.82% |
| 2024-04-23 | 11.35 | 11.70 | 11.25 | 11.54 | 8.86 | qfq | 34,133,406 | 391,419,213 | 1.23% |
| 2024-04-22 | 11.50 | 11.67 | 11.15 | 11.40 | 8.75 | qfq | 31,866,200 | 362,528,936 | -0.87% |
| 2024-04-19 | 11.14 | 11.76 | 11.08 | 11.50 | 8.83 | qfq | 43,505,021 | 497,701,178 | 0.61% |
| 2024-04-18 | 11.35 | 11.77 | 11.31 | 11.43 | 8.77 | qfq | 52,408,123 | 601,432,117 | -4.51% |
| 2024-04-17 | 11.15 | 12.50 | 10.82 | 11.97 | 9.19 | qfq | 82,526,621 | 948,006,512 | 3.82% |
| 2024-04-16 | 10.29 | 11.53 | 10.10 | 11.53 | 8.85 | qfq | 70,776,400 | 802,686,805 | 10.02% |
| 2024-04-15 | 9.99 | 10.62 | 9.60 | 10.48 | 8.04 | qfq | 25,776,045 | 265,758,822 | 5.54% |
| 2024-04-12 | 10.15 | 10.18 | 9.86 | 9.93 | 7.62 | qfq | 6,461,576 | 64,728,110 | -2.07% |
| 2024-04-11 | 9.98 | 10.25 | 9.90 | 10.14 | 7.78 | qfq | 6,402,500 | 64,750,355 | 1.20% |
| 2024-04-10 | 10.20 | 10.25 | 9.92 | 10.02 | 7.69 | qfq | 7,444,400 | 74,957,563 | -2.24% |
| 2024-04-09 | 10.19 | 10.48 | 10.11 | 10.25 | 7.87 | qfq | 7,167,766 | 73,384,968 | 0.59% |
| 2024-04-08 | 10.35 | 10.42 | 10.15 | 10.19 | 7.82 | qfq | 6,942,195 | 71,341,447 | -1.55% |
| 2024-04-03 | 10.49 | 10.49 | 10.22 | 10.35 | 7.94 | qfq | 6,124,000 | 63,212,396 | -1.33% |
| 2024-04-02 | 10.52 | 10.72 | 10.45 | 10.49 | 8.05 | qfq | 7,617,176 | 80,244,688 | -0.29% |
| 2024-04-01 | 10.40 | 10.52 | 10.37 | 10.52 | 8.07 | qfq | 7,863,604 | 82,312,425 | 1.35% |
| 2024-03-29 | 10.14 | 10.45 | 10.14 | 10.38 | 7.97 | qfq | 8,988,499 | 92,839,192 | 2.17% |
| 2024-03-28 | 9.87 | 10.24 | 9.87 | 10.16 | 7.80 | qfq | 7,645,200 | 77,556,858 | 2.52% |
| 2024-03-27 | 10.36 | 10.46 | 9.88 | 9.91 | 7.60 | qfq | 9,184,464 | 93,338,629 | -5.08% |
| 2024-03-26 | 10.40 | 10.54 | 10.20 | 10.44 | 8.01 | qfq | 8,494,500 | 87,827,694 | 0.48% |
| 2024-03-25 | 10.50 | 10.75 | 10.39 | 10.39 | 7.97 | qfq | 8,459,836 | 89,508,685 | -1.52% |
| 2024-03-22 | 10.76 | 10.82 | 10.49 | 10.55 | 8.10 | qfq | 11,373,600 | 120,676,209 | -2.41% |
| 2024-03-21 | 10.84 | 10.90 | 10.67 | 10.81 | 8.30 | qfq | 9,888,138 | 106,721,657 | -0.37% |
| 2024-03-20 | 10.78 | 10.96 | 10.60 | 10.85 | 8.33 | qfq | 15,578,128 | 167,283,876 | 0.56% |
| 2024-03-19 | 10.70 | 11.09 | 10.64 | 10.79 | 8.28 | qfq | 17,504,135 | 189,942,396 | 0.37% |
| 2024-03-18 | 10.50 | 10.86 | 10.50 | 10.75 | 8.25 | qfq | 19,601,285 | 210,571,637 | 2.19% |
| 2024-03-15 | 10.45 | 10.53 | 10.27 | 10.52 | 8.07 | qfq | 12,151,571 | 126,138,346 | 0.10% |
| 2024-03-14 | 10.50 | 10.76 | 10.35 | 10.51 | 8.07 | qfq | 20,761,494 | 219,477,628 | 0.10% |
| 2024-03-13 | 10.36 | 10.88 | 10.36 | 10.50 | 8.06 | qfq | 25,991,772 | 276,146,739 | 1.45% |
| 2024-03-12 | 10.26 | 10.35 | 10.20 | 10.35 | 7.94 | qfq | 11,817,726 | 121,612,725 | 0.78% |
| 2024-03-11 | 10.23 | 10.27 | 10.13 | 10.27 | 7.88 | qfq | 9,498,036 | 96,922,560 | 1.18% |
| 2024-03-08 | 10.09 | 10.19 | 9.97 | 10.15 | 7.79 | qfq | 12,565,834 | 126,767,639 | 0.40% |
| 2024-03-07 | 10.34 | 10.42 | 10.08 | 10.11 | 7.76 | qfq | 15,908,452 | 162,987,772 | -2.69% |
| 2024-03-06 | 10.30 | 10.76 | 10.23 | 10.39 | 7.97 | qfq | 22,036,633 | 229,035,899 | 0.39% |
| 2024-03-05 | 10.16 | 10.56 | 10.09 | 10.35 | 7.94 | qfq | 23,375,160 | 242,634,465 | 1.17% |
| 2024-03-04 | 10.29 | 10.29 | 10.11 | 10.23 | 7.85 | qfq | 14,381,256 | 146,437,529 | -0.78% |
| 2024-03-01 | 10.50 | 10.53 | 10.18 | 10.31 | 7.91 | qfq | 22,609,028 | 233,065,560 | -2.00% |
| 2024-02-29 | 10.08 | 10.52 | 10.02 | 10.52 | 8.07 | qfq | 26,072,709 | 269,206,164 | 3.24% |
| 2024-02-28 | 10.36 | 11.12 | 10.16 | 10.19 | 7.82 | qfq | 41,654,408 | 444,240,846 | -1.55% |
| 2024-02-27 | 10.02 | 10.35 | 10.00 | 10.35 | 7.94 | qfq | 20,196,043 | 205,307,309 | 2.27% |
| 2024-02-26 | 10.23 | 10.25 | 10.01 | 10.12 | 7.77 | qfq | 28,983,986 | 293,292,818 | -1.65% |
| 2024-02-23 | 10.13 | 10.29 | 9.99 | 10.29 | 7.90 | qfq | 20,218,060 | 204,999,431 | 1.58% |
| 2024-02-22 | 9.85 | 10.21 | 9.80 | 10.13 | 7.77 | qfq | 23,065,465 | 231,629,452 | 1.30% |
| 2024-02-21 | 9.53 | 10.50 | 9.48 | 10.00 | 7.67 | qfq | 35,857,928 | 359,917,304 | 2.56% |
| 2024-02-20 | 9.53 | 9.88 | 9.31 | 9.75 | 7.48 | qfq | 27,429,485 | 264,249,318 | 0.31% |
| 2024-02-19 | 9.13 | 9.75 | 8.94 | 9.72 | 7.46 | qfq | 33,012,679 | 309,959,422 | 6.23% |
| 2024-02-08 | 8.73 | 9.24 | 8.56 | 9.15 | 7.02 | qfq | 31,068,435 | 277,173,787 | 5.78% |
| 2024-02-07 | 8.90 | 9.26 | 8.50 | 8.65 | 6.64 | qfq | 37,036,299 | 329,314,525 | -2.81% |
| 2024-02-06 | 8.67 | 9.44 | 8.42 | 8.90 | 6.83 | qfq | 39,549,328 | 347,814,905 | -4.30% |
| 2024-02-05 | 9.88 | 9.88 | 9.30 | 9.30 | 7.14 | qfq | 31,840,451 | 299,817,668 | -9.97% |
| 2024-02-02 | 10.49 | 10.80 | 10.33 | 10.33 | 7.93 | qfq | 48,130,878 | 501,871,438 | -10.02% |
| 2024-02-01 | 11.94 | 12.19 | 11.48 | 11.48 | 8.81 | qfq | 36,461,261 | 427,787,825 | -10.03% |
| 2024-01-31 | 14.00 | 14.50 | 12.76 | 12.76 | 9.79 | qfq | 66,304,797 | 896,483,028 | -10.01% |
| 2024-01-30 | 13.23 | 14.18 | 12.72 | 14.18 | 10.88 | qfq | 82,952,180 | 1,146,967,587 | 10.01% |
| 2024-01-29 | 12.89 | 12.89 | 12.89 | 12.89 | 9.89 | qfq | 4,398,058 | 56,690,968 | 9.98% |
| 2024-01-26 | 11.72 | 11.72 | 11.72 | 11.72 | 8.99 | qfq | 5,074,309 | 59,470,901 | 10.05% |
| 2024-01-25 | 10.45 | 10.65 | 10.16 | 10.65 | 8.17 | qfq | 17,594,585 | 186,126,962 | 10.02% |
| 2024-01-24 | 8.82 | 9.68 | 8.82 | 9.68 | 7.43 | qfq | 9,469,437 | 87,658,186 | 10.00% |
| 2024-01-23 | 8.80 | 8.92 | 8.56 | 8.80 | 6.75 | qfq | 3,729,260 | 32,508,200 | 0.00% |
| 2024-01-22 | 9.39 | 9.39 | 8.74 | 8.80 | 6.75 | qfq | 4,038,600 | 36,648,056 | -5.98% |
| 2024-01-19 | 9.49 | 9.54 | 9.31 | 9.36 | 7.18 | qfq | 2,690,500 | 25,253,781 | -1.37% |
| 2024-01-18 | 9.70 | 9.75 | 9.23 | 9.49 | 7.28 | qfq | 4,568,200 | 43,185,084 | -3.56% |
| 2024-01-17 | 10.08 | 10.08 | 9.83 | 9.84 | 7.55 | qfq | 2,373,310 | 23,647,545 | -1.99% |
| 2024-01-16 | 10.21 | 10.26 | 9.94 | 10.04 | 7.70 | qfq | 3,233,650 | 32,558,082 | -1.67% |
| 2024-01-15 | 10.11 | 10.28 | 10.00 | 10.21 | 7.84 | qfq | 2,700,500 | 27,416,259 | 0.39% |
| 2024-01-12 | 10.14 | 10.39 | 10.13 | 10.17 | 7.80 | qfq | 3,156,200 | 32,403,441 | 0.30% |
| 2024-01-11 | 10.16 | 10.26 | 10.03 | 10.14 | 7.78 | qfq | 3,954,100 | 40,112,800 | -0.59% |
| 2024-01-10 | 10.36 | 10.36 | 10.09 | 10.20 | 7.83 | qfq | 1,750,643 | 17,903,153 | -0.49% |
| 2024-01-09 | 10.25 | 10.40 | 10.20 | 10.25 | 7.87 | qfq | 2,186,143 | 22,478,795 | 0.00% |
| 2024-01-08 | 10.43 | 10.50 | 10.24 | 10.25 | 7.87 | qfq | 2,674,100 | 27,720,901 | -1.44% |
| 2024-01-05 | 10.56 | 10.59 | 10.35 | 10.40 | 7.98 | qfq | 2,303,500 | 24,101,557 | -1.42% |
| 2024-01-04 | 10.54 | 10.58 | 10.47 | 10.55 | 8.10 | qfq | 1,873,143 | 19,711,067 | 0.29% |
| 2024-01-03 | 10.61 | 10.61 | 10.44 | 10.52 | 8.07 | qfq | 2,323,600 | 24,413,411 | 0.29% |
| 2024-01-02 | 10.29 | 10.65 | 10.26 | 10.49 | 8.05 | qfq | 4,089,900 | 42,884,735 | 1.94% |
| 2023-12-29 | 10.31 | 10.33 | 10.22 | 10.29 | 7.90 | qfq | 2,449,504 | 25,200,148 | 0.00% |
| 2023-12-28 | 9.85 | 10.31 | 9.82 | 10.29 | 7.90 | qfq | 3,743,743 | 37,932,215 | 3.94% |
| 2023-12-27 | 9.82 | 9.93 | 9.77 | 9.90 | 7.60 | qfq | 1,785,800 | 17,607,885 | 0.81% |
| 2023-12-26 | 10.03 | 10.09 | 9.81 | 9.82 | 7.54 | qfq | 2,757,400 | 27,345,554 | -1.70% |
| 2023-12-25 | 10.10 | 10.13 | 9.92 | 9.99 | 7.67 | qfq | 2,146,700 | 21,434,185 | -1.28% |
| 2023-12-22 | 10.24 | 10.29 | 10.06 | 10.12 | 7.77 | qfq | 3,024,000 | 30,623,865 | -1.17% |
| 2023-12-21 | 10.16 | 10.30 | 10.07 | 10.24 | 7.86 | qfq | 2,344,400 | 23,871,951 | 0.20% |
| 2023-12-20 | 10.29 | 10.41 | 10.22 | 10.22 | 7.84 | qfq | 2,867,300 | 29,616,202 | -0.49% |
| 2023-12-19 | 10.40 | 10.48 | 10.21 | 10.27 | 7.88 | qfq | 3,067,300 | 31,688,561 | -1.44% |
| 2023-12-18 | 10.53 | 10.64 | 10.40 | 10.42 | 8.00 | qfq | 3,279,650 | 34,452,173 | -1.61% |
| 2023-12-15 | 10.58 | 10.72 | 10.54 | 10.59 | 8.13 | qfq | 3,431,384 | 36,429,199 | 0.09% |
| 2023-12-14 | 10.38 | 10.66 | 10.38 | 10.58 | 8.12 | qfq | 5,647,000 | 59,688,051 | 2.03% |
| 2023-12-13 | 10.44 | 10.52 | 10.35 | 10.37 | 7.96 | qfq | 2,874,900 | 29,980,903 | -0.77% |
| 2023-12-12 | 10.25 | 10.45 | 10.14 | 10.45 | 8.02 | qfq | 4,310,675 | 44,653,695 | 2.15% |
| 2023-12-11 | 10.07 | 10.25 | 9.93 | 10.23 | 7.85 | qfq | 3,621,800 | 36,702,047 | 1.39% |
| 2023-12-08 | 10.31 | 10.41 | 10.08 | 10.09 | 7.74 | qfq | 4,718,400 | 48,112,620 | -2.70% |
| 2023-12-07 | 10.42 | 10.50 | 10.29 | 10.37 | 7.96 | qfq | 4,629,400 | 47,957,806 | -1.05% |
| 2023-12-06 | 10.42 | 10.55 | 10.35 | 10.48 | 8.04 | qfq | 4,579,300 | 47,941,708 | 0.00% |
| 2023-12-05 | 10.60 | 10.64 | 10.48 | 10.48 | 8.04 | qfq | 6,072,461 | 63,990,623 | -1.78% |
| 2023-12-04 | 10.65 | 10.77 | 10.51 | 10.67 | 8.19 | qfq | 8,461,583 | 90,064,138 | 0.00% |
| 2023-12-01 | 10.42 | 10.97 | 10.33 | 10.67 | 8.19 | qfq | 10,463,334 | 111,980,457 | 2.50% |
| 2023-11-30 | 10.50 | 10.50 | 10.37 | 10.41 | 7.99 | qfq | 2,726,940 | 28,403,869 | -0.67% |
| 2023-11-29 | 10.58 | 10.58 | 10.46 | 10.48 | 8.04 | qfq | 2,066,640 | 21,697,952 | -1.04% |
| 2023-11-28 | 10.50 | 10.60 | 10.38 | 10.59 | 8.13 | qfq | 3,245,640 | 34,211,151 | 1.24% |
| 2023-11-27 | 10.41 | 10.55 | 10.40 | 10.46 | 8.03 | qfq | 2,795,940 | 29,220,605 | -0.10% |
| 2023-11-24 | 10.56 | 10.65 | 10.43 | 10.47 | 8.03 | qfq | 2,784,560 | 29,187,384 | -0.95% |
| 2023-11-23 | 10.59 | 10.62 | 10.44 | 10.57 | 8.11 | qfq | 2,446,760 | 25,787,274 | 0.38% |
| 2023-11-22 | 10.58 | 10.65 | 10.53 | 10.53 | 8.08 | qfq | 2,308,500 | 24,445,557 | -0.75% |
| 2023-11-21 | 10.65 | 10.74 | 10.58 | 10.61 | 8.14 | qfq | 3,647,434 | 38,920,260 | -0.28% |
| 2023-11-20 | 10.56 | 10.66 | 10.56 | 10.64 | 8.17 | qfq | 2,413,700 | 25,621,653 | 0.38% |
| 2023-11-17 | 10.55 | 10.61 | 10.50 | 10.60 | 8.13 | qfq | 2,139,400 | 22,609,735 | 0.38% |
| 2023-11-16 | 10.60 | 10.63 | 10.56 | 10.56 | 8.10 | qfq | 1,842,200 | 19,509,637 | -0.94% |
| 2023-11-15 | 10.66 | 10.73 | 10.60 | 10.66 | 8.18 | qfq | 3,978,300 | 42,463,864 | 0.57% |
| 2023-11-14 | 10.56 | 10.64 | 10.51 | 10.60 | 8.13 | qfq | 2,600,200 | 27,504,157 | 0.19% |
| 2023-11-13 | 10.45 | 10.58 | 10.41 | 10.58 | 8.12 | qfq | 4,007,100 | 42,099,786 | 1.15% |
| 2023-11-10 | 10.57 | 10.57 | 10.35 | 10.46 | 8.03 | qfq | 2,802,400 | 29,226,764 | -0.19% |
| 2023-11-09 | 10.55 | 10.60 | 10.44 | 10.48 | 8.04 | qfq | 2,639,200 | 27,741,149 | -0.66% |
| 2023-11-08 | 10.52 | 10.59 | 10.46 | 10.55 | 8.10 | qfq | 2,910,200 | 30,613,490 | 0.29% |
| 2023-11-07 | 10.60 | 10.60 | 10.44 | 10.52 | 8.07 | qfq | 2,904,503 | 30,480,522 | -0.28% |
| 2023-11-06 | 10.47 | 10.56 | 10.42 | 10.55 | 8.10 | qfq | 3,453,966 | 36,324,977 | 0.96% |
| 2023-11-03 | 10.37 | 10.49 | 10.37 | 10.45 | 8.02 | qfq | 2,084,300 | 21,770,245 | 0.77% |
| 2023-11-02 | 10.47 | 10.57 | 10.36 | 10.37 | 7.96 | qfq | 2,463,300 | 25,674,865 | -1.05% |
| 2023-11-01 | 10.48 | 10.55 | 10.45 | 10.48 | 8.04 | qfq | 2,518,500 | 26,409,816 | -0.10% |
| 2023-10-31 | 10.53 | 10.56 | 10.41 | 10.49 | 8.05 | qfq | 3,489,513 | 36,558,184 | -0.10% |
| 2023-10-30 | 10.35 | 10.52 | 10.30 | 10.50 | 8.06 | qfq | 4,837,690 | 50,526,744 | 1.55% |
| 2023-10-27 | 10.20 | 10.37 | 10.20 | 10.34 | 7.93 | qfq | 4,089,800 | 42,113,286 | 1.08% |
| 2023-10-26 | 10.20 | 10.28 | 10.08 | 10.23 | 7.85 | qfq | 3,736,400 | 38,056,738 | -0.68% |
| 2023-10-25 | 10.15 | 10.35 | 10.14 | 10.30 | 7.90 | qfq | 6,468,154 | 66,452,290 | 3.31% |
| 2023-10-24 | 9.60 | 10.02 | 9.60 | 9.97 | 7.65 | qfq | 5,114,100 | 50,581,366 | 3.96% |
| 2023-10-23 | 9.84 | 9.92 | 9.55 | 9.59 | 7.36 | qfq | 4,821,000 | 46,833,739 | -3.42% |
| 2023-10-20 | 9.98 | 10.10 | 9.92 | 9.93 | 7.62 | qfq | 3,317,600 | 33,109,720 | -0.50% |
| 2023-10-19 | 9.97 | 10.13 | 9.80 | 9.98 | 7.66 | qfq | 3,337,003 | 33,396,930 | -0.10% |
| 2023-10-18 | 10.10 | 10.20 | 9.98 | 9.99 | 7.67 | qfq | 3,863,100 | 38,759,647 | -1.67% |
| 2023-10-17 | 10.19 | 10.27 | 10.04 | 10.16 | 7.80 | qfq | 4,519,946 | 45,827,610 | -0.10% |
| 2023-10-16 | 10.23 | 10.38 | 10.10 | 10.17 | 7.80 | qfq | 5,558,746 | 56,647,931 | -0.78% |
| 2023-10-13 | 10.70 | 10.71 | 10.15 | 10.25 | 7.87 | qfq | 12,102,350 | 124,981,442 | -5.00% |
| 2023-10-12 | 10.75 | 10.95 | 10.69 | 10.79 | 8.28 | qfq | 6,068,600 | 65,696,954 | 0.19% |
| 2023-10-11 | 10.69 | 11.19 | 10.69 | 10.77 | 8.26 | qfq | 11,329,400 | 123,450,500 | 1.22% |
| 2023-10-10 | 11.86 | 11.86 | 10.54 | 10.64 | 8.17 | qfq | 20,886,700 | 229,075,892 | -8.67% |
| 2023-10-09 | 11.80 | 12.05 | 11.49 | 11.65 | 8.94 | qfq | 9,803,150 | 114,129,598 | -2.43% |
| 2023-09-28 | 11.73 | 11.95 | 11.72 | 11.94 | 9.16 | qfq | 9,259,700 | 109,800,407 | 2.40% |
| 2023-09-27 | 11.41 | 11.94 | 11.38 | 11.66 | 8.95 | qfq | 11,195,100 | 130,981,148 | 1.66% |
| 2023-09-26 | 11.25 | 11.71 | 11.23 | 11.47 | 8.80 | qfq | 9,305,460 | 106,953,839 | 1.77% |
| 2023-09-25 | 11.39 | 11.62 | 11.22 | 11.27 | 8.65 | qfq | 5,429,300 | 61,668,063 | -1.31% |
| 2023-09-22 | 11.10 | 11.44 | 10.97 | 11.42 | 8.76 | qfq | 7,670,100 | 86,744,890 | 2.79% |
| 2023-09-21 | 11.03 | 11.45 | 11.03 | 11.11 | 8.53 | qfq | 5,633,396 | 63,294,654 | -0.36% |
| 2023-09-20 | 11.08 | 11.22 | 10.95 | 11.15 | 8.56 | qfq | 5,214,538 | 57,910,364 | -0.09% |
| 2023-09-19 | 11.12 | 11.55 | 11.11 | 11.16 | 8.56 | qfq | 7,835,757 | 88,696,460 | 0.09% |
| 2023-09-18 | 11.01 | 11.21 | 10.92 | 11.15 | 8.56 | qfq | 3,663,128 | 40,764,249 | 1.27% |
| 2023-09-15 | 11.04 | 11.15 | 10.96 | 11.01 | 8.45 | qfq | 4,247,500 | 46,887,856 | 0.36% |
| 2023-09-14 | 11.37 | 11.38 | 10.95 | 10.97 | 8.42 | qfq | 7,484,493 | 83,058,047 | -3.52% |
| 2023-09-13 | 11.41 | 11.47 | 11.29 | 11.37 | 8.73 | qfq | 2,906,138 | 33,030,587 | -0.35% |
| 2023-09-12 | 11.49 | 11.55 | 11.38 | 11.41 | 8.76 | qfq | 3,062,398 | 35,075,371 | -0.70% |
| 2023-09-11 | 11.25 | 11.52 | 11.25 | 11.49 | 8.82 | qfq | 3,936,600 | 44,880,482 | 0.79% |
| 2023-09-08 | 11.36 | 11.54 | 11.24 | 11.40 | 8.75 | qfq | 4,410,271 | 50,026,171 | 0.09% |
| 2023-09-07 | 11.64 | 11.64 | 11.37 | 11.39 | 8.74 | qfq | 4,149,771 | 47,600,771 | -1.98% |
| 2023-09-06 | 11.47 | 11.65 | 11.40 | 11.62 | 8.92 | qfq | 3,388,100 | 39,092,457 | 0.52% |
| 2023-09-05 | 11.78 | 11.78 | 11.50 | 11.56 | 8.87 | qfq | 5,275,093 | 61,000,510 | -2.03% |
| 2023-09-04 | 11.57 | 11.81 | 11.51 | 11.80 | 9.06 | qfq | 6,771,200 | 79,158,211 | 2.16% |
| 2023-09-01 | 11.48 | 11.61 | 11.45 | 11.55 | 8.86 | qfq | 3,857,300 | 44,469,106 | 0.70% |
| 2023-08-31 | 11.60 | 11.73 | 11.42 | 11.47 | 8.80 | qfq | 4,702,500 | 54,262,864 | -1.46% |
| 2023-08-30 | 11.89 | 11.89 | 11.53 | 11.64 | 8.93 | qfq | 7,461,900 | 87,060,862 | -1.94% |
| 2023-08-29 | 11.58 | 11.88 | 11.53 | 11.87 | 9.11 | qfq | 6,138,404 | 72,166,697 | 2.33% |
| 2023-08-28 | 12.12 | 12.20 | 11.53 | 11.60 | 8.90 | qfq | 7,411,500 | 87,515,195 | 1.67% |
| 2023-08-25 | 11.40 | 11.69 | 11.33 | 11.41 | 8.76 | qfq | 5,813,400 | 66,801,491 | -0.44% |
| 2023-08-24 | 11.88 | 12.03 | 11.43 | 11.46 | 8.79 | qfq | 10,949,000 | 127,654,531 | -3.62% |
| 2023-08-23 | 12.44 | 12.45 | 11.86 | 11.89 | 9.12 | qfq | 9,125,600 | 110,447,814 | -5.11% |
| 2023-08-22 | 12.38 | 12.60 | 12.10 | 12.53 | 9.62 | qfq | 9,821,400 | 121,460,213 | 1.29% |
| 2023-08-21 | 12.31 | 12.65 | 12.21 | 12.37 | 9.49 | qfq | 6,351,805 | 79,176,051 | 0.16% |
| 2023-08-18 | 12.70 | 12.89 | 12.33 | 12.35 | 9.48 | qfq | 10,560,000 | 133,256,074 | -2.91% |
| 2023-08-17 | 12.26 | 12.73 | 12.06 | 12.72 | 9.76 | qfq | 11,755,500 | 147,520,160 | 2.91% |
| 2023-08-16 | 12.40 | 12.60 | 12.25 | 12.36 | 9.49 | qfq | 6,181,400 | 76,604,780 | -0.56% |
| 2023-08-15 | 12.50 | 12.55 | 12.31 | 12.43 | 9.54 | qfq | 5,669,505 | 70,363,897 | -0.56% |
| 2023-08-14 | 11.96 | 12.68 | 11.90 | 12.50 | 9.59 | qfq | 10,491,798 | 129,856,495 | 2.97% |
| 2023-08-11 | 12.41 | 12.55 | 12.13 | 12.14 | 9.32 | qfq | 7,709,600 | 94,862,875 | -2.18% |
| 2023-08-10 | 12.40 | 12.44 | 12.27 | 12.41 | 9.52 | qfq | 4,703,598 | 58,124,951 | 0.89% |
| 2023-08-09 | 12.40 | 12.60 | 12.26 | 12.30 | 9.44 | qfq | 6,226,400 | 77,074,180 | -1.28% |
| 2023-08-08 | 12.40 | 12.52 | 12.37 | 12.46 | 9.56 | qfq | 5,487,700 | 68,293,862 | 0.56% |
| 2023-08-07 | 12.78 | 12.90 | 12.33 | 12.39 | 9.51 | qfq | 11,414,000 | 143,188,884 | -3.58% |
| 2023-08-04 | 12.97 | 13.13 | 12.84 | 12.85 | 9.86 | qfq | 11,113,379 | 143,893,055 | -0.70% |
| 2023-08-03 | 12.88 | 13.04 | 12.77 | 12.94 | 9.93 | qfq | 7,579,300 | 97,741,585 | -0.15% |
| 2023-08-02 | 13.16 | 13.23 | 12.90 | 12.96 | 9.95 | qfq | 12,138,871 | 157,883,631 | -1.82% |
| 2023-08-01 | 13.20 | 13.33 | 13.00 | 13.20 | 10.13 | qfq | 12,181,600 | 160,184,983 | -0.75% |
| 2023-07-31 | 13.26 | 13.62 | 13.16 | 13.30 | 10.21 | qfq | 19,271,548 | 257,560,307 | 0.38% |
| 2023-07-28 | 13.20 | 13.36 | 12.85 | 13.25 | 10.17 | qfq | 19,411,935 | 255,221,358 | 0.68% |
| 2023-07-27 | 13.20 | 13.53 | 13.09 | 13.16 | 10.10 | qfq | 21,341,493 | 283,758,230 | -2.81% |
| 2023-07-26 | 13.07 | 13.65 | 13.07 | 13.54 | 10.39 | qfq | 41,401,697 | 557,658,086 | 4.31% |
| 2023-07-25 | 12.01 | 13.21 | 12.01 | 12.98 | 9.96 | qfq | 31,612,789 | 408,209,855 | 8.08% |
| 2023-07-24 | 11.99 | 12.25 | 11.87 | 12.01 | 9.22 | qfq | 6,862,200 | 82,577,862 | 1.26% |
| 2023-07-21 | 11.70 | 11.88 | 11.70 | 11.86 | 9.10 | qfq | 4,498,317 | 53,189,841 | 0.59% |
| 2023-07-20 | 11.89 | 11.99 | 11.78 | 11.79 | 9.05 | qfq | 6,090,400 | 72,298,720 | -0.76% |
| 2023-07-19 | 12.36 | 12.36 | 11.77 | 11.88 | 9.12 | qfq | 12,020,901 | 144,133,298 | -3.18% |
| 2023-07-18 | 12.72 | 12.81 | 12.26 | 12.27 | 9.42 | qfq | 11,620,700 | 144,513,050 | -4.44% |