RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
九阳股份002242.SZ
最近收盘价8.382026-07-17
最近交易日2026-07-17
成交量（股）8,096,873
成交额（元）68,772,936
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.15 | — | — | — | 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 | 8.46 | 8.65 | 8.37 | 8.38 | 8.38 | qfq | 8,096,873 | 68,772,936 | -1.30% |
| 2026-07-16 | 8.39 | 8.56 | 8.32 | 8.49 | 8.49 | qfq | 6,098,354 | 51,632,829 | 1.31% |
| 2026-07-15 | 8.13 | 8.40 | 8.04 | 8.38 | 8.38 | qfq | 6,458,159 | 53,700,684 | 3.08% |
| 2026-07-14 | 7.96 | 8.15 | 7.94 | 8.13 | 8.13 | qfq | 4,271,700 | 34,413,992 | 2.14% |
| 2026-07-13 | 8.04 | 8.09 | 7.94 | 7.96 | 7.96 | qfq | 3,930,881 | 31,389,860 | -1.36% |
| 2026-07-10 | 7.96 | 8.17 | 7.89 | 8.07 | 8.07 | qfq | 5,580,682 | 45,040,300 | 1.38% |
| 2026-07-09 | 7.95 | 8.08 | 7.88 | 7.96 | 7.96 | qfq | 4,193,700 | 33,373,991 | -0.50% |
| 2026-07-08 | 8.03 | 8.13 | 7.96 | 8.00 | 8.00 | qfq | 3,933,320 | 31,554,779 | -0.74% |
| 2026-07-07 | 8.24 | 8.27 | 8.03 | 8.06 | 8.06 | qfq | 4,741,729 | 38,439,866 | -2.30% |
| 2026-07-06 | 8.28 | 8.37 | 8.21 | 8.25 | 8.25 | qfq | 4,847,263 | 40,139,108 | -0.72% |
| 2026-07-03 | 8.21 | 8.36 | 8.17 | 8.31 | 8.31 | qfq | 7,372,650 | 61,247,526 | 0.73% |
| 2026-07-02 | 7.99 | 8.42 | 7.98 | 8.25 | 8.25 | qfq | 10,266,511 | 84,119,688 | 2.87% |
| 2026-07-01 | 7.89 | 8.11 | 7.80 | 8.02 | 8.02 | qfq | 7,252,307 | 57,679,837 | 2.04% |
| 2026-06-30 | 7.96 | 8.01 | 7.84 | 7.86 | 7.86 | qfq | 5,218,505 | 41,196,974 | -1.63% |
| 2026-06-29 | 7.89 | 8.03 | 7.68 | 7.99 | 7.99 | qfq | 6,555,157 | 51,603,796 | 1.01% |
| 2026-06-26 | 8.13 | 8.21 | 7.91 | 7.91 | 7.91 | qfq | 6,478,404 | 52,240,121 | -3.65% |
| 2026-06-25 | 8.28 | 8.30 | 8.12 | 8.21 | 8.21 | qfq | 5,477,001 | 44,866,332 | -0.85% |
| 2026-06-24 | 8.45 | 8.49 | 8.20 | 8.28 | 8.28 | qfq | 5,263,700 | 43,659,339 | -2.01% |
| 2026-06-23 | 8.36 | 8.56 | 8.33 | 8.45 | 8.45 | qfq | 6,002,190 | 50,917,566 | 0.48% |
| 2026-06-22 | 8.30 | 8.42 | 8.13 | 8.41 | 8.41 | qfq | 7,053,594 | 58,282,015 | 0.72% |
| 2026-06-18 | 8.42 | 8.47 | 8.30 | 8.35 | 8.35 | qfq | 4,990,664 | 41,850,815 | -0.95% |
| 2026-06-17 | 8.56 | 8.62 | 8.35 | 8.43 | 8.43 | qfq | 6,684,421 | 56,555,142 | -1.17% |
| 2026-06-16 | 8.53 | 8.59 | 8.45 | 8.53 | 8.53 | qfq | 5,535,547 | 47,122,542 | -0.47% |
| 2026-06-15 | 8.70 | 8.80 | 8.46 | 8.57 | 8.57 | qfq | 11,088,570 | 95,724,783 | -1.49% |
| 2026-06-12 | 8.50 | 8.92 | 8.38 | 8.70 | 8.70 | qfq | 13,992,280 | 121,813,675 | 3.08% |
| 2026-06-11 | 8.33 | 8.47 | 8.28 | 8.44 | 8.44 | qfq | 7,454,116 | 62,462,673 | 0.96% |
| 2026-06-10 | 8.20 | 8.40 | 8.20 | 8.36 | 8.36 | qfq | 7,325,773 | 60,966,887 | 1.09% |
| 2026-06-09 | 8.38 | 8.44 | 8.21 | 8.27 | 8.27 | qfq | 7,810,500 | 64,811,041 | -1.19% |
| 2026-06-08 | 8.48 | 8.60 | 8.23 | 8.37 | 8.37 | qfq | 8,531,360 | 71,791,996 | -2.79% |
| 2026-06-05 | 8.66 | 8.74 | 8.53 | 8.61 | 8.61 | qfq | 7,585,623 | 65,553,984 | -0.46% |
| 2026-06-04 | 8.89 | 8.93 | 8.60 | 8.65 | 8.65 | qfq | 9,936,586 | 86,610,913 | -2.81% |
| 2026-06-03 | 8.97 | 8.97 | 8.79 | 8.90 | 8.90 | qfq | 8,683,775 | 76,951,151 | -1.11% |
| 2026-06-02 | 9.15 | 9.15 | 8.86 | 9.00 | 9.00 | qfq | 10,339,304 | 92,807,002 | -1.64% |
| 2026-06-01 | 9.10 | 9.18 | 9.02 | 9.15 | 9.15 | qfq | 12,225,100 | 111,379,300 | 0.77% |
| 2026-05-29 | 8.96 | 9.22 | 8.92 | 9.08 | 9.08 | qfq | 12,483,222 | 113,087,818 | 0.89% |
| 2026-05-28 | 8.90 | 9.08 | 8.82 | 9.00 | 9.00 | qfq | 9,173,901 | 82,160,234 | 0.67% |
| 2026-05-27 | 9.06 | 9.10 | 8.78 | 8.94 | 8.94 | qfq | 11,309,136 | 100,753,598 | -1.54% |
| 2026-05-26 | 9.37 | 9.44 | 9.00 | 9.08 | 9.08 | qfq | 12,820,600 | 117,212,345 | -3.20% |
| 2026-05-25 | 9.60 | 9.67 | 9.30 | 9.38 | 9.38 | qfq | 12,199,858 | 114,975,634 | -2.29% |
| 2026-05-22 | 9.88 | 9.98 | 9.55 | 9.60 | 9.60 | qfq | 13,064,019 | 126,313,418 | -2.83% |
| 2026-05-21 | 10.40 | 10.43 | 9.86 | 9.88 | 9.88 | qfq | 15,590,804 | 157,924,352 | -4.45% |
| 2026-05-20 | 10.61 | 10.61 | 10.27 | 10.34 | 10.34 | qfq | 12,440,000 | 128,827,310 | -2.82% |
| 2026-05-19 | 10.56 | 10.70 | 10.52 | 10.64 | 10.64 | qfq | 10,341,700 | 109,814,423 | 0.57% |
| 2026-05-18 | 10.56 | 10.75 | 10.45 | 10.58 | 10.58 | qfq | 12,121,215 | 128,006,739 | -0.75% |
| 2026-05-15 | 10.59 | 10.93 | 10.50 | 10.66 | 10.66 | qfq | 16,963,537 | 181,820,771 | 0.28% |
| 2026-05-14 | 10.94 | 10.97 | 10.56 | 10.63 | 10.63 | qfq | 20,617,824 | 219,958,023 | -2.66% |
| 2026-05-13 | 10.87 | 11.33 | 10.86 | 10.92 | 10.92 | qfq | 27,903,161 | 308,623,819 | 0.46% |
| 2026-05-12 | 11.08 | 11.12 | 10.79 | 10.87 | 10.87 | qfq | 24,054,064 | 262,417,386 | -3.12% |
| 2026-05-11 | 11.28 | 11.44 | 11.16 | 11.22 | 11.07 | qfq | 25,142,327 | 283,068,338 | -0.44% |
| 2026-05-08 | 10.97 | 11.32 | 10.93 | 11.27 | 11.12 | qfq | 26,071,769 | 291,595,005 | 2.45% |
| 2026-05-07 | 10.94 | 11.13 | 10.89 | 11.00 | 10.85 | qfq | 19,935,189 | 219,525,636 | -0.36% |
| 2026-05-06 | 10.88 | 11.13 | 10.81 | 11.04 | 10.89 | qfq | 24,762,703 | 272,178,532 | 1.47% |
| 2026-04-30 | 10.84 | 11.35 | 10.70 | 10.88 | 10.73 | qfq | 29,905,041 | 329,117,856 | 1.87% |
| 2026-04-29 | 10.70 | 10.92 | 10.60 | 10.68 | 10.54 | qfq | 24,676,248 | 265,513,796 | -1.20% |
| 2026-04-28 | 11.22 | 11.24 | 10.77 | 10.81 | 10.67 | qfq | 28,866,367 | 314,884,108 | -3.05% |
| 2026-04-27 | 11.47 | 11.69 | 11.01 | 11.15 | 11.00 | qfq | 39,062,765 | 438,812,028 | -1.93% |
| 2026-04-24 | 11.69 | 12.55 | 11.25 | 11.37 | 11.22 | qfq | 75,410,293 | 892,574,209 | -0.35% |
| 2026-04-23 | 10.30 | 11.41 | 10.17 | 11.41 | 11.26 | qfq | 38,378,935 | 419,485,448 | 10.03% |
| 2026-04-22 | 10.55 | 10.61 | 10.35 | 10.37 | 10.23 | qfq | 23,165,563 | 241,274,644 | -2.99% |
| 2026-04-21 | 11.16 | 11.16 | 10.57 | 10.69 | 10.55 | qfq | 38,226,937 | 411,015,066 | -4.98% |
| 2026-04-20 | 10.23 | 11.25 | 10.06 | 11.25 | 11.10 | qfq | 33,813,832 | 364,355,428 | 9.97% |
| 2026-04-17 | 9.94 | 10.40 | 9.90 | 10.23 | 10.09 | qfq | 15,140,298 | 153,233,095 | 2.20% |
| 2026-04-16 | 9.79 | 10.45 | 9.78 | 10.01 | 9.88 | qfq | 12,603,894 | 126,854,720 | 2.35% |
| 2026-04-15 | 9.80 | 9.83 | 9.74 | 9.78 | 9.65 | qfq | 4,005,826 | 39,168,805 | 0.10% |
| 2026-04-14 | 9.78 | 9.80 | 9.66 | 9.77 | 9.64 | qfq | 3,836,405 | 37,302,750 | 0.83% |
| 2026-04-13 | 9.74 | 9.75 | 9.61 | 9.69 | 9.56 | qfq | 3,955,300 | 38,236,078 | -0.72% |
| 2026-04-10 | 9.75 | 9.89 | 9.68 | 9.76 | 9.63 | qfq | 6,201,859 | 60,799,205 | 1.24% |
| 2026-04-09 | 9.79 | 9.89 | 9.61 | 9.64 | 9.51 | qfq | 5,834,063 | 56,684,922 | -1.63% |
| 2026-04-08 | 9.77 | 9.88 | 9.74 | 9.80 | 9.67 | qfq | 5,781,047 | 56,672,307 | 1.77% |
| 2026-04-07 | 9.45 | 9.65 | 9.43 | 9.63 | 9.50 | qfq | 4,532,974 | 43,366,087 | 2.23% |
| 2026-04-03 | 9.67 | 9.71 | 9.41 | 9.42 | 9.29 | qfq | 4,343,600 | 41,312,743 | -2.59% |
| 2026-04-02 | 9.81 | 9.81 | 9.62 | 9.67 | 9.54 | qfq | 4,896,500 | 47,405,217 | -0.92% |
| 2026-04-01 | 9.70 | 9.82 | 9.64 | 9.76 | 9.63 | qfq | 7,451,351 | 72,537,072 | 1.99% |
| 2026-03-31 | 9.55 | 9.76 | 9.51 | 9.57 | 9.44 | qfq | 8,614,764 | 82,991,550 | 0.00% |
| 2026-03-30 | 9.41 | 9.57 | 9.26 | 9.57 | 9.44 | qfq | 7,899,180 | 74,589,952 | 0.00% |
| 2026-03-27 | 9.88 | 9.88 | 9.47 | 9.57 | 9.44 | qfq | 17,522,413 | 167,719,883 | -4.11% |
| 2026-03-26 | 10.08 | 10.23 | 9.93 | 9.98 | 9.85 | qfq | 5,732,500 | 57,722,539 | -1.09% |
| 2026-03-25 | 9.89 | 10.11 | 9.77 | 10.09 | 9.96 | qfq | 7,068,994 | 70,734,264 | 2.02% |
| 2026-03-24 | 9.66 | 9.89 | 9.45 | 9.89 | 9.76 | qfq | 9,750,284 | 94,107,486 | 4.21% |
| 2026-03-23 | 10.16 | 10.19 | 9.40 | 9.49 | 9.36 | qfq | 13,305,194 | 129,104,252 | -7.77% |
| 2026-03-20 | 10.33 | 10.46 | 10.27 | 10.29 | 10.15 | qfq | 6,372,500 | 65,987,063 | -0.19% |
| 2026-03-19 | 10.51 | 10.57 | 10.26 | 10.31 | 10.17 | qfq | 7,901,874 | 81,982,188 | -2.46% |
| 2026-03-18 | 10.54 | 10.59 | 10.46 | 10.57 | 10.43 | qfq | 7,171,725 | 75,543,526 | 0.76% |
| 2026-03-17 | 10.44 | 10.64 | 10.40 | 10.49 | 10.35 | qfq | 10,540,300 | 111,314,975 | 0.87% |
| 2026-03-16 | 10.40 | 10.53 | 10.34 | 10.40 | 10.26 | qfq | 9,852,903 | 102,486,040 | -0.10% |
| 2026-03-13 | 10.07 | 10.52 | 10.01 | 10.41 | 10.27 | qfq | 14,510,315 | 150,206,242 | 3.27% |
| 2026-03-12 | 10.06 | 10.15 | 10.04 | 10.08 | 9.95 | qfq | 3,950,900 | 39,898,620 | 0.20% |
| 2026-03-11 | 10.12 | 10.14 | 10.02 | 10.06 | 9.93 | qfq | 3,794,100 | 38,208,843 | -0.30% |
| 2026-03-10 | 9.96 | 10.10 | 9.91 | 10.09 | 9.96 | qfq | 5,709,754 | 57,163,980 | 2.13% |
| 2026-03-09 | 9.89 | 9.97 | 9.81 | 9.88 | 9.75 | qfq | 5,337,657 | 52,705,322 | -0.90% |
| 2026-03-06 | 9.67 | 9.98 | 9.67 | 9.97 | 9.84 | qfq | 6,175,956 | 61,093,276 | 2.57% |
| 2026-03-05 | 9.75 | 9.79 | 9.67 | 9.72 | 9.59 | qfq | 6,310,299 | 61,388,099 | 1.25% |
| 2026-03-04 | 9.77 | 9.81 | 9.54 | 9.60 | 9.47 | qfq | 8,702,596 | 84,098,123 | -2.34% |
| 2026-03-03 | 9.99 | 10.10 | 9.81 | 9.83 | 9.70 | qfq | 9,097,560 | 90,567,126 | -1.40% |
| 2026-03-02 | 10.23 | 10.24 | 9.91 | 9.97 | 9.84 | qfq | 11,144,763 | 111,930,363 | -3.58% |
| 2026-02-27 | 10.29 | 10.35 | 10.24 | 10.34 | 10.20 | qfq | 6,397,402 | 65,840,500 | 0.39% |
| 2026-02-26 | 10.56 | 10.57 | 10.28 | 10.30 | 10.16 | qfq | 9,065,300 | 94,068,844 | -2.09% |
| 2026-02-25 | 10.57 | 10.68 | 10.51 | 10.52 | 10.38 | qfq | 6,193,601 | 65,678,324 | -0.19% |
| 2026-02-24 | 10.46 | 10.59 | 10.43 | 10.54 | 10.40 | qfq | 5,171,134 | 54,428,443 | 1.35% |
| 2026-02-13 | 10.47 | 10.54 | 10.36 | 10.40 | 10.26 | qfq | 5,246,540 | 54,848,994 | 0.00% |
| 2026-02-12 | 10.62 | 10.65 | 10.40 | 10.40 | 10.26 | qfq | 7,133,922 | 74,650,768 | -2.26% |
| 2026-02-11 | 10.62 | 10.73 | 10.59 | 10.64 | 10.50 | qfq | 4,237,311 | 45,139,505 | -0.28% |
| 2026-02-10 | 10.69 | 10.71 | 10.61 | 10.67 | 10.53 | qfq | 4,285,600 | 45,690,238 | -0.09% |
| 2026-02-09 | 10.69 | 10.72 | 10.60 | 10.68 | 10.54 | qfq | 5,862,445 | 62,497,377 | 0.85% |
| 2026-02-06 | 10.70 | 10.77 | 10.59 | 10.59 | 10.45 | qfq | 6,441,584 | 68,753,196 | -1.30% |
| 2026-02-05 | 10.71 | 10.80 | 10.66 | 10.73 | 10.59 | qfq | 7,429,675 | 79,707,088 | 0.37% |
| 2026-02-04 | 10.43 | 10.70 | 10.35 | 10.69 | 10.55 | qfq | 8,359,359 | 88,374,208 | 2.49% |
| 2026-02-03 | 10.39 | 10.47 | 10.31 | 10.43 | 10.29 | qfq | 5,829,771 | 60,654,223 | 1.56% |
| 2026-02-02 | 10.42 | 10.55 | 10.27 | 10.27 | 10.13 | qfq | 7,263,589 | 75,768,583 | -1.72% |
| 2026-01-30 | 10.43 | 10.56 | 10.32 | 10.45 | 10.31 | qfq | 7,071,228 | 73,824,084 | -0.38% |
| 2026-01-29 | 10.24 | 10.56 | 10.17 | 10.49 | 10.35 | qfq | 10,838,254 | 113,008,506 | 2.04% |
| 2026-01-28 | 10.51 | 10.51 | 10.25 | 10.28 | 10.14 | qfq | 10,424,612 | 107,618,627 | -2.19% |
| 2026-01-27 | 10.71 | 10.73 | 10.36 | 10.51 | 10.37 | qfq | 10,150,142 | 106,517,911 | -1.68% |
| 2026-01-26 | 10.93 | 11.08 | 10.63 | 10.69 | 10.55 | qfq | 11,611,955 | 124,766,775 | -1.93% |
| 2026-01-23 | 10.72 | 10.94 | 10.69 | 10.90 | 10.75 | qfq | 10,573,939 | 114,781,057 | 1.68% |
| 2026-01-22 | 10.68 | 10.77 | 10.61 | 10.72 | 10.58 | qfq | 7,644,771 | 81,877,307 | 0.47% |
| 2026-01-21 | 10.75 | 10.79 | 10.62 | 10.67 | 10.53 | qfq | 7,453,015 | 79,675,965 | -0.84% |
| 2026-01-20 | 10.76 | 10.81 | 10.65 | 10.76 | 10.62 | qfq | 7,419,122 | 79,675,339 | 0.37% |
| 2026-01-19 | 10.64 | 10.75 | 10.56 | 10.72 | 10.58 | qfq | 7,469,773 | 79,881,265 | 0.85% |
| 2026-01-16 | 10.75 | 10.79 | 10.58 | 10.63 | 10.49 | qfq | 6,971,063 | 74,256,470 | -1.12% |
| 2026-01-15 | 10.89 | 10.92 | 10.64 | 10.75 | 10.61 | qfq | 10,425,900 | 111,984,299 | -1.56% |
| 2026-01-14 | 10.83 | 11.05 | 10.77 | 10.92 | 10.77 | qfq | 19,409,372 | 212,148,450 | 1.39% |
| 2026-01-13 | 10.78 | 10.96 | 10.61 | 10.77 | 10.63 | qfq | 15,325,947 | 165,664,861 | -0.19% |
| 2026-01-12 | 10.58 | 10.79 | 10.54 | 10.79 | 10.65 | qfq | 16,678,268 | 178,302,610 | 2.96% |
| 2026-01-09 | 10.45 | 10.55 | 10.33 | 10.48 | 10.34 | qfq | 10,785,746 | 112,579,351 | 0.29% |
| 2026-01-08 | 10.40 | 10.50 | 10.30 | 10.45 | 10.31 | qfq | 8,938,286 | 92,953,268 | 0.29% |
| 2026-01-07 | 10.50 | 10.60 | 10.40 | 10.42 | 10.28 | qfq | 8,463,169 | 88,608,016 | -0.76% |
| 2026-01-06 | 10.42 | 10.63 | 10.38 | 10.50 | 10.36 | qfq | 10,699,190 | 112,529,276 | 0.67% |
| 2026-01-05 | 10.41 | 10.49 | 10.37 | 10.43 | 10.29 | qfq | 8,247,902 | 86,042,854 | -0.10% |
| 2025-12-31 | 10.45 | 10.62 | 10.28 | 10.44 | 10.30 | qfq | 8,693,703 | 90,614,337 | 0.58% |
| 2025-12-30 | 10.59 | 10.60 | 10.37 | 10.38 | 10.24 | qfq | 9,814,708 | 102,552,612 | -2.44% |
| 2025-12-29 | 10.47 | 10.84 | 10.45 | 10.64 | 10.50 | qfq | 15,617,603 | 166,600,219 | 1.92% |
| 2025-12-26 | 10.60 | 10.60 | 10.38 | 10.44 | 10.30 | qfq | 8,107,416 | 84,709,802 | -0.76% |
| 2025-12-25 | 10.48 | 10.52 | 10.37 | 10.52 | 10.38 | qfq | 7,034,298 | 73,444,648 | 0.48% |
| 2025-12-24 | 10.48 | 10.48 | 10.36 | 10.47 | 10.33 | qfq | 6,412,300 | 66,825,521 | 0.38% |
| 2025-12-23 | 10.48 | 10.52 | 10.40 | 10.43 | 10.29 | qfq | 7,178,297 | 75,034,708 | -0.86% |
| 2025-12-22 | 10.66 | 10.68 | 10.47 | 10.52 | 10.38 | qfq | 11,433,945 | 120,595,340 | -1.13% |
| 2025-12-19 | 10.74 | 10.74 | 10.58 | 10.64 | 10.50 | qfq | 9,529,260 | 101,544,679 | -0.19% |
| 2025-12-18 | 10.51 | 10.84 | 10.47 | 10.66 | 10.52 | qfq | 10,510,863 | 112,370,026 | 0.57% |
| 2025-12-17 | 10.47 | 10.68 | 10.34 | 10.60 | 10.46 | qfq | 10,367,863 | 109,274,625 | 0.86% |
| 2025-12-16 | 10.45 | 10.54 | 10.35 | 10.51 | 10.37 | qfq | 8,943,977 | 93,548,943 | 0.77% |
| 2025-12-15 | 10.28 | 10.45 | 10.20 | 10.43 | 10.29 | qfq | 9,230,408 | 95,537,136 | 1.07% |
| 2025-12-12 | 10.62 | 10.62 | 10.31 | 10.32 | 10.18 | qfq | 13,441,401 | 140,079,128 | -0.86% |
| 2025-12-11 | 10.91 | 10.91 | 10.41 | 10.41 | 10.27 | qfq | 18,488,619 | 195,976,761 | -5.02% |
| 2025-12-10 | 10.66 | 11.03 | 10.66 | 10.96 | 10.81 | qfq | 20,528,313 | 223,156,506 | 2.62% |
| 2025-12-09 | 10.65 | 10.94 | 10.65 | 10.68 | 10.54 | qfq | 16,484,607 | 177,313,712 | -0.09% |
| 2025-12-08 | 10.64 | 10.73 | 10.56 | 10.69 | 10.55 | qfq | 18,436,598 | 195,921,309 | -0.28% |
| 2025-12-05 | 10.91 | 10.95 | 10.47 | 10.72 | 10.58 | qfq | 21,307,646 | 227,128,191 | -2.37% |
| 2025-12-04 | 10.75 | 11.10 | 10.59 | 10.98 | 10.83 | qfq | 31,879,651 | 347,695,966 | 2.91% |
| 2025-12-03 | 10.47 | 10.89 | 10.41 | 10.67 | 10.53 | qfq | 27,897,203 | 298,687,704 | 1.91% |
| 2025-12-02 | 10.41 | 10.48 | 10.30 | 10.47 | 10.33 | qfq | 10,911,786 | 113,574,662 | 0.67% |
| 2025-12-01 | 10.45 | 10.48 | 10.34 | 10.40 | 10.26 | qfq | 9,800,780 | 101,915,713 | -0.48% |
| 2025-11-28 | 10.41 | 10.50 | 10.26 | 10.45 | 10.31 | qfq | 11,042,631 | 114,426,333 | 0.00% |
| 2025-11-27 | 10.33 | 10.53 | 10.31 | 10.45 | 10.31 | qfq | 12,535,432 | 131,000,004 | 1.46% |
| 2025-11-26 | 10.35 | 10.44 | 10.26 | 10.30 | 10.16 | qfq | 12,777,929 | 132,068,808 | -0.77% |
| 2025-11-25 | 10.52 | 10.52 | 10.31 | 10.38 | 10.24 | qfq | 13,294,489 | 138,120,657 | 0.48% |
| 2025-11-24 | 10.46 | 10.50 | 10.17 | 10.33 | 10.19 | qfq | 14,679,192 | 151,360,896 | 0.58% |
| 2025-11-21 | 10.60 | 10.72 | 10.27 | 10.27 | 10.13 | qfq | 25,289,002 | 264,472,970 | -4.29% |
| 2025-11-20 | 11.00 | 11.10 | 10.70 | 10.73 | 10.59 | qfq | 28,110,771 | 305,757,532 | -0.46% |
| 2025-11-19 | 11.38 | 11.54 | 10.78 | 10.78 | 10.64 | qfq | 44,505,673 | 490,801,400 | -8.64% |
| 2025-11-18 | 11.44 | 12.20 | 10.80 | 11.80 | 11.64 | qfq | 64,419,671 | 736,489,458 | 1.99% |
| 2025-11-17 | 12.60 | 12.65 | 11.57 | 11.57 | 11.42 | qfq | 72,452,984 | 876,299,299 | -4.93% |
| 2025-11-14 | 12.17 | 12.17 | 12.17 | 12.17 | 12.01 | qfq | 10,567,521 | 128,606,731 | 10.04% |
| 2025-11-13 | 10.36 | 11.06 | 10.30 | 11.06 | 10.91 | qfq | 29,315,237 | 319,705,209 | 10.05% |
| 2025-11-12 | 9.83 | 10.08 | 9.81 | 10.05 | 9.92 | qfq | 10,310,132 | 102,567,034 | 2.24% |
| 2025-11-11 | 9.77 | 9.86 | 9.72 | 9.83 | 9.70 | qfq | 5,889,777 | 57,696,627 | 0.82% |
| 2025-11-10 | 9.63 | 9.76 | 9.57 | 9.75 | 9.62 | qfq | 5,403,017 | 52,379,148 | 1.46% |
| 2025-11-07 | 9.58 | 9.63 | 9.53 | 9.61 | 9.48 | qfq | 4,320,058 | 41,439,887 | 0.21% |
| 2025-11-06 | 9.69 | 9.69 | 9.56 | 9.59 | 9.46 | qfq | 4,886,236 | 46,848,114 | -0.83% |
| 2025-11-05 | 9.64 | 9.70 | 9.60 | 9.67 | 9.54 | qfq | 4,706,220 | 45,493,630 | 0.31% |
| 2025-11-04 | 9.64 | 9.65 | 9.56 | 9.64 | 9.51 | qfq | 3,643,323 | 35,008,282 | 0.21% |
| 2025-11-03 | 9.65 | 9.66 | 9.57 | 9.62 | 9.49 | qfq | 3,297,767 | 31,649,977 | 0.00% |
| 2025-10-31 | 9.53 | 9.63 | 9.52 | 9.62 | 9.49 | qfq | 4,263,901 | 40,938,341 | 0.94% |
| 2025-10-30 | 9.59 | 9.61 | 9.51 | 9.53 | 9.40 | qfq | 4,117,152 | 39,366,608 | -0.63% |
| 2025-10-29 | 9.66 | 9.69 | 9.52 | 9.59 | 9.46 | qfq | 4,293,300 | 41,068,574 | -0.93% |
| 2025-10-28 | 9.73 | 9.78 | 9.65 | 9.68 | 9.55 | qfq | 4,721,416 | 45,775,517 | -0.31% |
| 2025-10-27 | 9.64 | 9.77 | 9.59 | 9.71 | 9.58 | qfq | 5,283,964 | 51,205,752 | 0.94% |
| 2025-10-24 | 9.63 | 9.68 | 9.58 | 9.62 | 9.49 | qfq | 3,820,552 | 36,821,325 | 0.00% |
| 2025-10-23 | 9.57 | 9.65 | 9.51 | 9.62 | 9.49 | qfq | 4,474,509 | 42,884,822 | 0.84% |
| 2025-10-22 | 9.44 | 9.57 | 9.41 | 9.54 | 9.41 | qfq | 4,050,056 | 38,588,060 | 0.95% |
| 2025-10-21 | 9.39 | 9.47 | 9.38 | 9.45 | 9.32 | qfq | 2,744,421 | 25,881,545 | 0.64% |
| 2025-10-20 | 9.39 | 9.41 | 9.33 | 9.39 | 9.26 | qfq | 2,865,277 | 26,860,827 | 0.75% |
| 2025-10-17 | 9.46 | 9.49 | 9.32 | 9.32 | 9.20 | qfq | 4,230,368 | 39,850,876 | -1.58% |
| 2025-10-16 | 9.46 | 9.50 | 9.41 | 9.47 | 9.34 | qfq | 3,923,041 | 37,115,326 | 0.00% |
| 2025-10-15 | 9.42 | 9.49 | 9.38 | 9.47 | 9.34 | qfq | 3,853,199 | 36,447,677 | 0.53% |
| 2025-10-14 | 9.35 | 9.44 | 9.35 | 9.42 | 9.29 | qfq | 4,920,400 | 46,229,638 | 0.75% |
| 2025-10-13 | 9.35 | 9.36 | 9.19 | 9.35 | 9.22 | qfq | 5,599,202 | 52,016,090 | -1.48% |
| 2025-10-10 | 9.37 | 9.49 | 9.31 | 9.49 | 9.36 | qfq | 4,331,784 | 40,901,950 | 1.17% |
| 2025-10-09 | 9.38 | 9.38 | 9.28 | 9.38 | 9.25 | qfq | 4,061,007 | 37,915,614 | 0.11% |
| 2025-09-30 | 9.45 | 9.45 | 9.37 | 9.37 | 9.24 | qfq | 3,100,644 | 29,155,555 | -0.85% |
| 2025-09-29 | 9.43 | 9.47 | 9.28 | 9.45 | 9.32 | qfq | 3,917,513 | 36,719,143 | 0.53% |
| 2025-09-26 | 9.37 | 9.42 | 9.30 | 9.40 | 9.27 | qfq | 3,349,836 | 31,386,506 | 0.11% |
| 2025-09-25 | 9.46 | 9.52 | 9.38 | 9.39 | 9.26 | qfq | 4,401,701 | 41,507,393 | -0.95% |
| 2025-09-24 | 9.36 | 9.48 | 9.30 | 9.48 | 9.35 | qfq | 3,968,856 | 37,438,449 | 0.85% |
| 2025-09-23 | 9.50 | 9.52 | 9.26 | 9.40 | 9.27 | qfq | 5,975,000 | 55,849,213 | -1.16% |
| 2025-09-22 | 9.58 | 9.59 | 9.46 | 9.51 | 9.38 | qfq | 4,325,117 | 41,082,073 | -0.63% |
| 2025-09-19 | 9.62 | 9.62 | 9.52 | 9.57 | 9.44 | qfq | 3,829,396 | 36,632,761 | -0.31% |
| 2025-09-18 | 9.75 | 9.75 | 9.54 | 9.60 | 9.47 | qfq | 5,696,201 | 55,129,250 | -1.44% |
| 2025-09-17 | 9.67 | 9.79 | 9.65 | 9.74 | 9.61 | qfq | 5,659,948 | 55,084,633 | 0.62% |
| 2025-09-16 | 9.58 | 9.68 | 9.56 | 9.68 | 9.55 | qfq | 4,595,842 | 44,211,249 | 0.83% |
| 2025-09-15 | 9.64 | 9.66 | 9.58 | 9.60 | 9.47 | qfq | 3,500,600 | 33,627,928 | -0.41% |
| 2025-09-12 | 9.71 | 9.72 | 9.63 | 9.64 | 9.51 | qfq | 5,047,500 | 48,744,024 | -0.52% |
| 2025-09-11 | 9.64 | 9.70 | 9.55 | 9.69 | 9.56 | qfq | 5,593,065 | 53,836,251 | 0.31% |
| 2025-09-10 | 9.68 | 9.70 | 9.63 | 9.66 | 9.53 | qfq | 3,480,896 | 33,639,239 | -0.31% |
| 2025-09-09 | 9.68 | 9.72 | 9.61 | 9.69 | 9.56 | qfq | 4,495,450 | 43,409,260 | 0.00% |
| 2025-09-08 | 9.63 | 9.71 | 9.60 | 9.69 | 9.56 | qfq | 5,530,253 | 53,454,924 | 0.62% |
| 2025-09-05 | 9.60 | 9.64 | 9.53 | 9.63 | 9.50 | qfq | 5,284,900 | 50,692,067 | 0.31% |
| 2025-09-04 | 9.56 | 9.63 | 9.50 | 9.60 | 9.47 | qfq | 5,743,577 | 54,971,877 | 0.84% |
| 2025-09-03 | 9.63 | 9.67 | 9.51 | 9.52 | 9.39 | qfq | 5,657,914 | 54,118,638 | -1.24% |
| 2025-09-02 | 9.72 | 9.75 | 9.51 | 9.64 | 9.51 | qfq | 10,381,252 | 99,647,136 | -0.72% |
| 2025-09-01 | 9.96 | 9.96 | 9.68 | 9.71 | 9.58 | qfq | 17,258,137 | 168,345,919 | -3.77% |
| 2025-08-29 | 10.19 | 10.24 | 10.06 | 10.09 | 9.96 | qfq | 6,611,884 | 67,085,060 | -1.18% |
| 2025-08-28 | 10.18 | 10.30 | 9.95 | 10.21 | 10.07 | qfq | 6,867,773 | 69,634,506 | 0.29% |
| 2025-08-27 | 10.42 | 10.49 | 10.18 | 10.18 | 10.04 | qfq | 6,429,840 | 66,490,528 | -2.30% |
| 2025-08-26 | 10.30 | 10.47 | 10.25 | 10.42 | 10.28 | qfq | 5,890,537 | 61,235,873 | 1.17% |
| 2025-08-25 | 10.33 | 10.37 | 10.23 | 10.30 | 10.16 | qfq | 7,910,817 | 81,384,389 | -0.10% |
| 2025-08-22 | 10.39 | 10.41 | 10.23 | 10.31 | 10.17 | qfq | 5,909,454 | 60,837,133 | -0.77% |
| 2025-08-21 | 10.36 | 10.41 | 10.24 | 10.39 | 10.25 | qfq | 7,329,706 | 75,773,247 | 0.58% |
| 2025-08-20 | 10.27 | 10.34 | 10.18 | 10.33 | 10.19 | qfq | 6,195,733 | 63,701,456 | 0.98% |
| 2025-08-19 | 10.18 | 10.26 | 10.15 | 10.23 | 10.09 | qfq | 5,524,423 | 56,395,991 | 0.49% |
| 2025-08-18 | 10.13 | 10.22 | 10.11 | 10.18 | 10.04 | qfq | 6,959,499 | 70,882,456 | 0.89% |
| 2025-08-15 | 9.98 | 10.10 | 9.97 | 10.09 | 9.96 | qfq | 5,099,766 | 51,251,449 | 0.70% |
| 2025-08-14 | 10.11 | 10.14 | 9.99 | 10.02 | 9.89 | qfq | 5,451,480 | 54,840,394 | -0.79% |
| 2025-08-13 | 10.14 | 10.18 | 10.06 | 10.10 | 9.96 | qfq | 4,991,600 | 50,429,053 | -0.39% |
| 2025-08-12 | 10.17 | 10.20 | 10.13 | 10.14 | 10.00 | qfq | 2,895,801 | 29,404,122 | -0.10% |
| 2025-08-11 | 10.15 | 10.22 | 10.11 | 10.15 | 10.01 | qfq | 4,818,531 | 49,026,737 | 0.00% |
| 2025-08-08 | 10.10 | 10.17 | 10.03 | 10.15 | 10.01 | qfq | 3,835,393 | 38,758,517 | 0.59% |
| 2025-08-07 | 10.15 | 10.18 | 10.07 | 10.09 | 9.96 | qfq | 4,240,823 | 42,870,377 | -0.59% |
| 2025-08-06 | 10.23 | 10.29 | 10.13 | 10.15 | 10.01 | qfq | 3,673,000 | 37,304,211 | -0.68% |
| 2025-08-05 | 10.15 | 10.23 | 10.12 | 10.22 | 10.08 | qfq | 3,792,000 | 38,663,744 | 0.69% |
| 2025-08-04 | 10.23 | 10.23 | 10.05 | 10.15 | 10.01 | qfq | 4,543,900 | 46,010,691 | -0.29% |
| 2025-08-01 | 10.05 | 10.20 | 10.05 | 10.18 | 10.04 | qfq | 5,499,000 | 55,834,426 | 1.09% |
| 2025-07-31 | 10.26 | 10.29 | 10.03 | 10.07 | 9.94 | qfq | 6,338,113 | 64,143,610 | -1.85% |
| 2025-07-30 | 10.25 | 10.29 | 10.18 | 10.26 | 10.12 | qfq | 4,513,960 | 46,200,632 | 0.10% |
| 2025-07-29 | 10.25 | 10.38 | 10.16 | 10.25 | 10.11 | qfq | 6,095,193 | 62,350,010 | -0.39% |
| 2025-07-28 | 10.47 | 10.47 | 10.23 | 10.29 | 10.15 | qfq | 9,505,347 | 98,163,734 | 1.08% |
| 2025-07-25 | 10.17 | 10.27 | 10.00 | 10.18 | 10.04 | qfq | 8,171,532 | 83,236,170 | -0.68% |
| 2025-07-24 | 10.07 | 10.39 | 10.05 | 10.25 | 10.11 | qfq | 11,798,303 | 120,580,259 | 2.09% |
| 2025-07-23 | 10.00 | 10.14 | 9.99 | 10.04 | 9.91 | qfq | 5,559,935 | 55,959,261 | 0.10% |
| 2025-07-22 | 9.98 | 10.07 | 9.93 | 10.03 | 9.90 | qfq | 4,874,186 | 48,751,787 | 0.80% |
| 2025-07-21 | 9.85 | 9.97 | 9.84 | 9.95 | 9.82 | qfq | 3,884,031 | 38,564,542 | 1.02% |
| 2025-07-18 | 9.82 | 9.90 | 9.77 | 9.85 | 9.72 | qfq | 3,347,025 | 32,895,474 | 0.31% |
| 2025-07-17 | 9.82 | 9.85 | 9.72 | 9.82 | 9.69 | qfq | 3,346,500 | 32,771,272 | 0.00% |
| 2025-07-16 | 9.76 | 9.82 | 9.75 | 9.82 | 9.69 | qfq | 3,126,579 | 30,610,605 | 0.61% |
| 2025-07-15 | 9.81 | 9.92 | 9.71 | 9.76 | 9.63 | qfq | 4,814,038 | 47,085,140 | -0.81% |
| 2025-07-14 | 9.76 | 9.89 | 9.73 | 9.84 | 9.71 | qfq | 5,601,112 | 55,001,348 | 1.55% |
| 2025-07-11 | 9.70 | 9.73 | 9.64 | 9.69 | 9.56 | qfq | 3,543,889 | 34,326,652 | 0.10% |
| 2025-07-10 | 9.63 | 9.70 | 9.59 | 9.68 | 9.55 | qfq | 2,852,924 | 27,491,692 | 0.41% |
| 2025-07-09 | 9.64 | 9.73 | 9.58 | 9.64 | 9.51 | qfq | 5,291,540 | 51,020,301 | 0.21% |
| 2025-07-08 | 9.56 | 9.62 | 9.52 | 9.62 | 9.49 | qfq | 3,767,299 | 36,105,531 | 0.84% |
| 2025-07-07 | 9.48 | 9.56 | 9.47 | 9.54 | 9.41 | qfq | 3,538,599 | 33,693,050 | 0.63% |
| 2025-07-04 | 9.54 | 9.55 | 9.47 | 9.48 | 9.35 | qfq | 3,367,014 | 31,994,554 | -0.73% |
| 2025-07-03 | 9.54 | 9.58 | 9.48 | 9.55 | 9.42 | qfq | 3,736,399 | 35,628,789 | 0.10% |
| 2025-07-02 | 9.50 | 9.54 | 9.47 | 9.54 | 9.41 | qfq | 2,823,926 | 26,851,353 | 0.42% |
| 2025-07-01 | 9.50 | 9.55 | 9.45 | 9.50 | 9.37 | qfq | 2,538,300 | 24,102,415 | 0.00% |
| 2025-06-30 | 9.40 | 9.52 | 9.40 | 9.50 | 9.37 | qfq | 2,833,699 | 26,863,908 | 0.42% |
| 2025-06-27 | 9.47 | 9.55 | 9.44 | 9.46 | 9.33 | qfq | 2,617,059 | 24,839,476 | 0.00% |
| 2025-06-26 | 9.55 | 9.56 | 9.46 | 9.46 | 9.33 | qfq | 2,700,227 | 25,681,222 | -0.94% |
| 2025-06-25 | 9.45 | 9.55 | 9.40 | 9.55 | 9.42 | qfq | 3,502,999 | 33,196,417 | 1.27% |
| 2025-06-24 | 9.28 | 9.45 | 9.25 | 9.43 | 9.30 | qfq | 3,124,372 | 29,310,173 | 1.95% |
| 2025-06-23 | 9.15 | 9.26 | 9.10 | 9.25 | 9.13 | qfq | 2,214,100 | 20,382,937 | 0.54% |
| 2025-06-20 | 9.21 | 9.31 | 9.19 | 9.20 | 9.08 | qfq | 2,664,367 | 24,613,019 | 0.00% |
| 2025-06-19 | 9.28 | 9.32 | 9.17 | 9.20 | 9.08 | qfq | 2,771,954 | 25,592,016 | -0.86% |
| 2025-06-18 | 9.35 | 9.37 | 9.27 | 9.28 | 9.16 | qfq | 2,267,416 | 21,098,103 | -1.07% |
| 2025-06-17 | 9.34 | 9.39 | 9.30 | 9.38 | 9.25 | qfq | 1,966,969 | 18,404,126 | 0.54% |
| 2025-06-16 | 9.25 | 9.37 | 9.25 | 9.33 | 9.21 | qfq | 2,787,000 | 25,942,509 | 0.86% |
| 2025-06-13 | 9.41 | 9.48 | 9.25 | 9.25 | 9.13 | qfq | 5,226,440 | 48,699,195 | -2.53% |
| 2025-06-12 | 9.57 | 9.58 | 9.45 | 9.49 | 9.36 | qfq | 3,858,240 | 36,669,505 | -1.04% |
| 2025-06-11 | 9.51 | 9.66 | 9.50 | 9.59 | 9.46 | qfq | 2,824,357 | 27,151,374 | 0.63% |
| 2025-06-10 | 9.68 | 9.74 | 9.47 | 9.53 | 9.40 | qfq | 4,229,300 | 40,525,797 | -1.65% |
| 2025-06-09 | 9.62 | 9.70 | 9.59 | 9.69 | 9.56 | qfq | 2,692,913 | 25,977,250 | 1.04% |
| 2025-06-06 | 9.55 | 9.66 | 9.49 | 9.59 | 9.46 | qfq | 4,030,243 | 38,548,344 | 0.74% |
| 2025-06-05 | 9.54 | 9.58 | 9.49 | 9.52 | 9.39 | qfq | 2,823,849 | 26,890,803 | -0.21% |
| 2025-06-04 | 9.66 | 9.68 | 9.52 | 9.54 | 9.41 | qfq | 4,386,166 | 42,009,155 | -0.63% |
| 2025-06-03 | 9.52 | 9.64 | 9.49 | 9.60 | 9.47 | qfq | 2,385,860 | 22,859,384 | 0.42% |
| 2025-05-30 | 9.64 | 9.68 | 9.55 | 9.56 | 9.43 | qfq | 2,519,367 | 24,158,420 | -0.93% |
| 2025-05-29 | 9.65 | 9.73 | 9.62 | 9.65 | 9.52 | qfq | 3,123,466 | 30,241,762 | -0.21% |
| 2025-05-28 | 9.62 | 9.69 | 9.56 | 9.67 | 9.54 | qfq | 2,145,613 | 20,677,060 | 0.52% |
| 2025-05-27 | 9.59 | 9.65 | 9.50 | 9.62 | 9.49 | qfq | 2,309,400 | 22,146,319 | 0.31% |
| 2025-05-26 | 9.58 | 9.67 | 9.52 | 9.59 | 9.46 | qfq | 2,467,900 | 23,678,089 | 0.00% |
| 2025-05-23 | 9.76 | 9.83 | 9.59 | 9.59 | 9.46 | qfq | 3,366,210 | 32,683,641 | -1.64% |
| 2025-05-22 | 9.84 | 9.99 | 9.74 | 9.75 | 9.62 | qfq | 3,271,300 | 32,179,901 | -1.12% |
| 2025-05-21 | 9.82 | 9.99 | 9.80 | 9.86 | 9.73 | qfq | 3,705,400 | 36,602,693 | 0.51% |
| 2025-05-20 | 9.66 | 9.83 | 9.65 | 9.81 | 9.68 | qfq | 3,568,300 | 34,825,882 | 1.34% |
| 2025-05-19 | 9.61 | 9.69 | 9.58 | 9.68 | 9.55 | qfq | 2,628,302 | 25,360,012 | 0.73% |
| 2025-05-16 | 9.63 | 9.66 | 9.57 | 9.61 | 9.48 | qfq | 2,831,841 | 27,227,177 | -0.41% |
| 2025-05-15 | 9.71 | 9.72 | 9.60 | 9.65 | 9.52 | qfq | 2,911,700 | 28,079,032 | -1.23% |
| 2025-05-14 | 9.84 | 9.85 | 9.68 | 9.77 | 9.49 | qfq | 3,620,115 | 35,300,224 | -1.01% |
| 2025-05-13 | 9.80 | 9.88 | 9.71 | 9.87 | 9.59 | qfq | 6,160,228 | 60,435,807 | 1.86% |
| 2025-05-12 | 9.70 | 9.77 | 9.67 | 9.69 | 9.41 | qfq | 4,249,650 | 41,312,330 | 0.41% |
| 2025-05-09 | 9.67 | 9.68 | 9.58 | 9.65 | 9.38 | qfq | 2,824,600 | 27,195,715 | -0.10% |
| 2025-05-08 | 9.58 | 9.68 | 9.55 | 9.66 | 9.39 | qfq | 3,490,888 | 33,665,758 | 0.84% |
| 2025-05-07 | 9.70 | 9.72 | 9.54 | 9.58 | 9.31 | qfq | 3,386,037 | 32,526,947 | 0.10% |
| 2025-05-06 | 9.60 | 9.64 | 9.52 | 9.57 | 9.30 | qfq | 3,977,300 | 38,055,806 | 0.74% |
| 2025-04-30 | 9.34 | 9.55 | 9.32 | 9.50 | 9.23 | qfq | 6,329,647 | 60,004,654 | 2.37% |
| 2025-04-29 | 9.17 | 9.31 | 9.16 | 9.28 | 9.02 | qfq | 2,981,201 | 27,624,009 | 1.09% |
| 2025-04-28 | 9.27 | 9.36 | 9.15 | 9.18 | 8.92 | qfq | 3,199,901 | 29,485,288 | -1.61% |
| 2025-04-25 | 9.23 | 9.37 | 9.22 | 9.33 | 9.06 | qfq | 3,461,148 | 32,255,250 | 1.08% |
| 2025-04-24 | 9.29 | 9.35 | 9.19 | 9.23 | 8.97 | qfq | 3,604,900 | 33,388,957 | -0.75% |
| 2025-04-23 | 9.35 | 9.40 | 9.27 | 9.30 | 9.04 | qfq | 3,676,300 | 34,242,023 | 0.11% |
| 2025-04-22 | 9.28 | 9.34 | 9.23 | 9.29 | 9.03 | qfq | 4,245,902 | 39,430,435 | 0.11% |
| 2025-04-21 | 9.24 | 9.31 | 9.12 | 9.28 | 9.02 | qfq | 7,157,392 | 66,142,790 | -1.80% |
| 2025-04-18 | 9.29 | 9.64 | 9.23 | 9.45 | 9.18 | qfq | 9,986,543 | 94,200,314 | 2.27% |
| 2025-04-17 | 9.11 | 9.29 | 9.08 | 9.24 | 8.98 | qfq | 3,836,344 | 35,395,658 | 0.76% |
| 2025-04-16 | 9.22 | 9.23 | 9.01 | 9.17 | 8.91 | qfq | 4,310,347 | 39,334,320 | -0.86% |
| 2025-04-15 | 9.22 | 9.33 | 9.16 | 9.25 | 8.99 | qfq | 3,888,524 | 35,925,115 | -0.54% |
| 2025-04-14 | 9.21 | 9.38 | 9.17 | 9.30 | 9.04 | qfq | 5,463,700 | 50,703,044 | 1.86% |
| 2025-04-11 | 9.10 | 9.20 | 9.07 | 9.13 | 8.87 | qfq | 3,810,649 | 34,825,400 | -0.65% |
| 2025-04-10 | 9.24 | 9.35 | 9.17 | 9.19 | 8.93 | qfq | 7,487,599 | 69,359,086 | 0.44% |
| 2025-04-09 | 8.86 | 9.18 | 8.70 | 9.15 | 8.89 | qfq | 7,610,099 | 68,268,858 | 1.22% |
| 2025-04-08 | 8.90 | 9.06 | 8.69 | 9.04 | 8.78 | qfq | 10,621,498 | 94,452,227 | 1.23% |
| 2025-04-07 | 9.55 | 9.55 | 8.93 | 8.93 | 8.68 | qfq | 10,125,289 | 92,058,259 | -9.98% |
| 2025-04-03 | 10.01 | 10.09 | 9.88 | 9.92 | 9.64 | qfq | 6,453,200 | 64,347,416 | -2.07% |
| 2025-04-02 | 10.03 | 10.18 | 9.95 | 10.13 | 9.84 | qfq | 4,873,895 | 49,143,477 | 0.70% |
| 2025-04-01 | 10.08 | 10.19 | 9.99 | 10.06 | 9.77 | qfq | 6,026,601 | 60,780,659 | -0.10% |
| 2025-03-31 | 10.27 | 10.48 | 9.97 | 10.07 | 9.78 | qfq | 8,630,431 | 87,812,669 | -2.99% |
| 2025-03-28 | 10.25 | 10.45 | 10.20 | 10.38 | 10.08 | qfq | 6,800,296 | 70,545,343 | 0.97% |
| 2025-03-27 | 10.21 | 10.33 | 10.15 | 10.28 | 9.99 | qfq | 5,220,000 | 53,561,986 | 0.29% |
| 2025-03-26 | 10.22 | 10.29 | 10.19 | 10.25 | 9.96 | qfq | 4,776,196 | 48,912,797 | 0.10% |
| 2025-03-25 | 10.30 | 10.36 | 10.16 | 10.24 | 9.95 | qfq | 5,700,301 | 58,429,527 | -1.06% |
| 2025-03-24 | 10.44 | 10.63 | 10.19 | 10.35 | 10.06 | qfq | 10,321,113 | 107,118,937 | -0.29% |
| 2025-03-21 | 10.22 | 10.84 | 10.21 | 10.38 | 10.08 | qfq | 16,482,894 | 173,513,782 | 1.07% |
| 2025-03-20 | 10.38 | 10.45 | 10.23 | 10.27 | 9.98 | qfq | 4,933,220 | 50,976,569 | -1.44% |
| 2025-03-19 | 10.40 | 10.46 | 10.36 | 10.42 | 10.12 | qfq | 5,108,110 | 53,209,456 | 0.29% |
| 2025-03-18 | 10.42 | 10.47 | 10.28 | 10.39 | 10.09 | qfq | 5,328,394 | 55,163,178 | -0.29% |
| 2025-03-17 | 10.35 | 10.49 | 10.35 | 10.42 | 10.12 | qfq | 8,835,700 | 92,127,317 | 1.26% |
| 2025-03-14 | 10.12 | 10.29 | 10.05 | 10.29 | 10.00 | qfq | 8,045,060 | 82,112,376 | 1.88% |
| 2025-03-13 | 10.13 | 10.15 | 9.99 | 10.10 | 9.81 | qfq | 5,033,989 | 50,644,859 | -0.20% |
| 2025-03-12 | 10.25 | 10.28 | 10.11 | 10.12 | 9.83 | qfq | 5,697,812 | 57,943,191 | -0.69% |
| 2025-03-11 | 9.97 | 10.20 | 9.96 | 10.19 | 9.90 | qfq | 6,381,333 | 64,311,268 | 1.09% |
| 2025-03-10 | 9.87 | 10.17 | 9.86 | 10.08 | 9.79 | qfq | 9,205,610 | 92,290,397 | 2.13% |
| 2025-03-07 | 9.98 | 10.00 | 9.84 | 9.87 | 9.59 | qfq | 7,150,435 | 70,752,502 | -1.30% |
| 2025-03-06 | 9.91 | 10.03 | 9.87 | 10.00 | 9.72 | qfq | 5,080,091 | 50,583,685 | 1.01% |
| 2025-03-05 | 10.02 | 10.05 | 9.84 | 9.90 | 9.62 | qfq | 5,517,081 | 54,557,062 | -1.39% |
| 2025-03-04 | 9.99 | 10.07 | 9.96 | 10.04 | 9.75 | qfq | 4,404,637 | 44,111,755 | 0.40% |
| 2025-03-03 | 10.08 | 10.15 | 9.96 | 10.00 | 9.72 | qfq | 5,559,264 | 55,914,390 | -0.20% |
| 2025-02-28 | 10.23 | 10.29 | 10.00 | 10.02 | 9.74 | qfq | 7,487,040 | 75,826,900 | -2.91% |
| 2025-02-27 | 10.26 | 10.38 | 10.16 | 10.32 | 10.03 | qfq | 10,011,964 | 102,955,751 | 0.19% |
| 2025-02-26 | 9.97 | 10.43 | 9.95 | 10.30 | 10.01 | qfq | 14,360,532 | 146,799,152 | 3.41% |
| 2025-02-25 | 10.03 | 10.16 | 9.95 | 9.96 | 9.68 | qfq | 6,563,500 | 65,677,264 | -1.39% |
| 2025-02-24 | 10.08 | 10.17 | 10.00 | 10.10 | 9.81 | qfq | 6,157,801 | 62,202,719 | 0.50% |
| 2025-02-21 | 10.09 | 10.09 | 9.95 | 10.05 | 9.76 | qfq | 5,737,527 | 57,489,918 | -0.10% |
| 2025-02-20 | 9.91 | 10.11 | 9.87 | 10.06 | 9.77 | qfq | 7,437,566 | 74,625,240 | 1.62% |
| 2025-02-19 | 9.83 | 9.91 | 9.78 | 9.90 | 9.62 | qfq | 5,494,590 | 54,085,414 | 0.81% |
| 2025-02-18 | 10.06 | 10.08 | 9.76 | 9.82 | 9.54 | qfq | 6,307,358 | 62,537,223 | -2.39% |
| 2025-02-17 | 10.03 | 10.08 | 9.95 | 10.06 | 9.77 | qfq | 5,432,550 | 54,458,005 | 0.10% |
| 2025-02-14 | 10.02 | 10.07 | 9.96 | 10.05 | 9.76 | qfq | 4,440,600 | 44,517,659 | 0.30% |
| 2025-02-13 | 10.01 | 10.12 | 10.00 | 10.02 | 9.74 | qfq | 5,753,104 | 57,848,228 | -0.20% |
| 2025-02-12 | 10.00 | 10.04 | 9.90 | 10.04 | 9.75 | qfq | 4,821,686 | 48,150,317 | 0.10% |
| 2025-02-11 | 10.11 | 10.14 | 9.95 | 10.03 | 9.74 | qfq | 4,269,805 | 42,706,746 | -0.20% |
| 2025-02-10 | 9.96 | 10.06 | 9.95 | 10.05 | 9.76 | qfq | 5,033,743 | 50,349,789 | 0.90% |
| 2025-02-07 | 9.86 | 10.05 | 9.83 | 9.96 | 9.68 | qfq | 6,710,849 | 67,009,177 | 0.91% |
| 2025-02-06 | 9.76 | 9.88 | 9.71 | 9.87 | 9.59 | qfq | 4,145,772 | 40,692,763 | 1.13% |
| 2025-02-05 | 9.90 | 9.90 | 9.73 | 9.76 | 9.48 | qfq | 3,541,800 | 34,674,727 | -0.41% |
| 2025-01-27 | 9.81 | 9.92 | 9.77 | 9.80 | 9.52 | qfq | 3,805,002 | 37,485,046 | 0.10% |
| 2025-01-24 | 9.64 | 9.82 | 9.58 | 9.79 | 9.51 | qfq | 4,954,319 | 48,338,515 | 1.14% |
| 2025-01-23 | 9.75 | 9.81 | 9.64 | 9.68 | 9.40 | qfq | 4,882,771 | 47,462,429 | 0.31% |
| 2025-01-22 | 9.71 | 9.74 | 9.58 | 9.65 | 9.38 | qfq | 3,484,301 | 33,545,164 | -1.03% |
| 2025-01-21 | 9.88 | 9.91 | 9.66 | 9.75 | 9.47 | qfq | 4,771,643 | 46,457,737 | -1.02% |
| 2025-01-20 | 9.91 | 9.94 | 9.80 | 9.85 | 9.57 | qfq | 5,958,837 | 58,768,785 | 0.61% |
| 2025-01-17 | 9.86 | 9.88 | 9.71 | 9.79 | 9.51 | qfq | 5,453,000 | 53,402,844 | -1.01% |
| 2025-01-16 | 9.73 | 10.12 | 9.71 | 9.89 | 9.61 | qfq | 10,417,600 | 103,458,925 | 2.49% |
| 2025-01-15 | 9.72 | 9.75 | 9.60 | 9.65 | 9.38 | qfq | 3,893,800 | 37,594,062 | -0.92% |
| 2025-01-14 | 9.48 | 9.74 | 9.46 | 9.74 | 9.46 | qfq | 5,951,600 | 57,257,683 | 3.40% |
| 2025-01-13 | 9.50 | 9.51 | 9.35 | 9.42 | 9.15 | qfq | 4,421,400 | 41,710,770 | -1.15% |
| 2025-01-10 | 9.94 | 9.94 | 9.52 | 9.53 | 9.26 | qfq | 5,696,762 | 55,241,584 | -3.15% |
| 2025-01-09 | 9.91 | 9.93 | 9.77 | 9.84 | 9.56 | qfq | 5,629,272 | 55,470,529 | -1.01% |
| 2025-01-08 | 9.89 | 10.17 | 9.57 | 9.94 | 9.66 | qfq | 10,725,318 | 105,493,089 | 0.81% |
| 2025-01-07 | 9.92 | 9.99 | 9.77 | 9.86 | 9.58 | qfq | 5,900,699 | 58,244,836 | -0.50% |
| 2025-01-06 | 9.83 | 9.99 | 9.65 | 9.91 | 9.63 | qfq | 6,802,054 | 67,028,707 | 0.61% |
| 2025-01-03 | 10.08 | 10.19 | 9.82 | 9.85 | 9.57 | qfq | 9,269,587 | 92,693,501 | -1.60% |
| 2025-01-02 | 10.24 | 10.40 | 9.92 | 10.01 | 9.73 | qfq | 11,370,500 | 115,925,484 | -3.38% |
| 2024-12-31 | 10.66 | 10.70 | 10.32 | 10.36 | 10.07 | qfq | 6,657,900 | 69,754,995 | -2.72% |
| 2024-12-30 | 10.72 | 10.84 | 10.62 | 10.65 | 10.35 | qfq | 6,021,300 | 64,528,267 | -0.65% |
| 2024-12-27 | 10.85 | 10.90 | 10.66 | 10.72 | 10.42 | qfq | 8,436,600 | 90,784,838 | -1.38% |
| 2024-12-26 | 10.92 | 11.01 | 10.86 | 10.87 | 10.56 | qfq | 4,908,502 | 53,644,943 | -0.55% |
| 2024-12-25 | 11.15 | 11.16 | 10.81 | 10.93 | 10.62 | qfq | 6,336,480 | 69,263,224 | -1.97% |
| 2024-12-24 | 10.91 | 11.20 | 10.91 | 11.15 | 10.83 | qfq | 6,860,671 | 76,077,237 | 1.55% |
| 2024-12-23 | 11.27 | 11.33 | 10.92 | 10.98 | 10.67 | qfq | 9,443,700 | 104,446,436 | -2.31% |
| 2024-12-20 | 10.96 | 11.63 | 10.94 | 11.24 | 10.92 | qfq | 15,314,334 | 173,417,625 | 2.55% |
| 2024-12-19 | 11.01 | 11.08 | 10.88 | 10.96 | 10.65 | qfq | 6,961,490 | 76,272,677 | -1.35% |
| 2024-12-18 | 11.18 | 11.29 | 11.09 | 11.11 | 10.79 | qfq | 5,733,043 | 64,043,049 | -0.36% |
| 2024-12-17 | 11.39 | 11.42 | 11.10 | 11.15 | 10.83 | qfq | 7,595,547 | 85,220,940 | -2.11% |
| 2024-12-16 | 11.51 | 11.62 | 11.30 | 11.39 | 11.07 | qfq | 7,171,633 | 81,996,930 | -0.96% |
| 2024-12-13 | 11.75 | 11.80 | 11.48 | 11.50 | 11.17 | qfq | 11,293,132 | 130,707,419 | -2.87% |
| 2024-12-12 | 11.66 | 11.95 | 11.51 | 11.84 | 11.50 | qfq | 16,906,266 | 197,996,517 | 1.98% |
| 2024-12-11 | 11.21 | 11.78 | 11.21 | 11.61 | 11.28 | qfq | 19,178,971 | 222,683,195 | 2.74% |
| 2024-12-10 | 11.21 | 11.60 | 11.21 | 11.30 | 10.98 | qfq | 20,210,005 | 230,734,177 | 3.67% |
| 2024-12-09 | 11.00 | 11.10 | 10.83 | 10.90 | 10.59 | qfq | 7,546,969 | 82,798,160 | -0.91% |
| 2024-12-06 | 11.02 | 11.07 | 10.91 | 11.00 | 10.69 | qfq | 7,801,943 | 85,837,576 | 0.00% |
| 2024-12-05 | 10.98 | 11.11 | 10.90 | 11.00 | 10.69 | qfq | 6,121,708 | 67,373,522 | -0.54% |
| 2024-12-04 | 11.14 | 11.32 | 10.95 | 11.06 | 10.75 | qfq | 6,467,391 | 71,981,536 | -1.16% |
| 2024-12-03 | 11.23 | 11.32 | 11.04 | 11.19 | 10.87 | qfq | 6,567,200 | 73,220,190 | -0.36% |
| 2024-12-02 | 11.15 | 11.27 | 11.03 | 11.23 | 10.91 | qfq | 8,906,175 | 99,558,138 | 0.99% |
| 2024-11-29 | 10.90 | 11.16 | 10.85 | 11.12 | 10.80 | qfq | 8,596,252 | 95,262,729 | 1.92% |
| 2024-11-28 | 11.02 | 11.12 | 10.85 | 10.91 | 10.60 | qfq | 6,043,000 | 66,361,599 | -1.00% |
| 2024-11-27 | 10.71 | 11.02 | 10.54 | 11.02 | 10.71 | qfq | 7,440,754 | 80,131,635 | 2.32% |
| 2024-11-26 | 10.79 | 10.90 | 10.68 | 10.77 | 10.46 | qfq | 5,767,500 | 62,377,106 | -0.65% |
| 2024-11-25 | 10.80 | 10.96 | 10.63 | 10.84 | 10.53 | qfq | 6,141,530 | 66,191,506 | 0.56% |
| 2024-11-22 | 11.21 | 11.38 | 10.77 | 10.78 | 10.47 | qfq | 10,222,000 | 113,508,936 | -3.84% |
| 2024-11-21 | 11.16 | 11.45 | 11.09 | 11.21 | 10.89 | qfq | 11,303,954 | 127,191,321 | 0.81% |
| 2024-11-20 | 10.89 | 11.29 | 10.84 | 11.12 | 10.80 | qfq | 10,359,571 | 114,945,242 | 1.65% |
| 2024-11-19 | 10.75 | 11.05 | 10.73 | 10.94 | 10.63 | qfq | 7,954,783 | 86,408,488 | 1.67% |
| 2024-11-18 | 11.17 | 11.31 | 10.69 | 10.76 | 10.45 | qfq | 11,693,339 | 127,979,935 | -3.41% |
| 2024-11-15 | 11.10 | 11.68 | 11.02 | 11.14 | 10.82 | qfq | 13,672,626 | 154,912,786 | 0.00% |
| 2024-11-14 | 11.46 | 11.70 | 11.10 | 11.14 | 10.82 | qfq | 10,957,951 | 124,869,313 | -1.42% |
| 2024-11-13 | 11.28 | 11.42 | 11.06 | 11.30 | 10.98 | qfq | 7,643,100 | 85,827,319 | -0.62% |
| 2024-11-12 | 11.60 | 11.81 | 11.21 | 11.37 | 11.05 | qfq | 16,106,101 | 186,312,112 | -1.64% |
| 2024-11-11 | 11.48 | 11.58 | 11.38 | 11.56 | 11.23 | qfq | 13,185,278 | 151,525,247 | -0.43% |
| 2024-11-08 | 11.90 | 11.90 | 11.40 | 11.61 | 11.28 | qfq | 23,345,723 | 271,001,174 | 0.43% |
| 2024-11-07 | 11.20 | 11.66 | 11.02 | 11.56 | 11.23 | qfq | 21,158,650 | 242,127,399 | 2.66% |
| 2024-11-06 | 11.20 | 11.57 | 11.07 | 11.26 | 10.94 | qfq | 24,778,497 | 279,858,754 | -0.88% |
| 2024-11-05 | 11.00 | 11.63 | 10.82 | 11.36 | 11.04 | qfq | 35,117,171 | 390,512,596 | 3.27% |
| 2024-11-04 | 10.08 | 11.00 | 9.99 | 11.00 | 10.69 | qfq | 29,576,434 | 316,480,283 | 10.00% |
| 2024-11-01 | 10.04 | 10.10 | 9.92 | 10.00 | 9.72 | qfq | 10,428,510 | 104,455,540 | -0.89% |
| 2024-10-31 | 10.53 | 10.57 | 9.90 | 10.09 | 9.80 | qfq | 20,259,716 | 204,647,927 | -6.05% |
| 2024-10-30 | 10.80 | 10.95 | 10.63 | 10.74 | 10.43 | qfq | 5,443,800 | 58,791,115 | -1.01% |
| 2024-10-29 | 11.05 | 11.28 | 10.83 | 10.85 | 10.54 | qfq | 7,170,500 | 78,726,327 | -2.16% |
| 2024-10-28 | 10.80 | 11.09 | 10.76 | 11.09 | 10.77 | qfq | 6,362,072 | 69,594,600 | 2.21% |
| 2024-10-25 | 10.60 | 10.87 | 10.55 | 10.85 | 10.54 | qfq | 6,192,150 | 66,509,487 | 2.55% |
| 2024-10-24 | 10.65 | 10.73 | 10.53 | 10.58 | 10.28 | qfq | 3,605,918 | 38,234,222 | -0.75% |
| 2024-10-23 | 10.71 | 10.77 | 10.60 | 10.66 | 10.36 | qfq | 6,002,458 | 64,155,624 | -0.09% |
| 2024-10-22 | 10.43 | 10.70 | 10.37 | 10.67 | 10.37 | qfq | 7,501,263 | 79,483,050 | 2.30% |
| 2024-10-21 | 10.62 | 10.66 | 10.31 | 10.43 | 10.13 | qfq | 8,014,542 | 83,551,546 | -1.04% |
| 2024-10-18 | 10.28 | 10.73 | 10.27 | 10.54 | 10.24 | qfq | 6,582,934 | 69,061,984 | 2.53% |
| 2024-10-17 | 10.50 | 10.61 | 10.28 | 10.28 | 9.99 | qfq | 4,193,100 | 43,806,772 | -1.44% |
| 2024-10-16 | 10.32 | 10.59 | 10.32 | 10.43 | 10.13 | qfq | 3,586,900 | 37,471,396 | -0.48% |
| 2024-10-15 | 10.80 | 10.80 | 10.43 | 10.48 | 10.18 | qfq | 5,085,658 | 54,028,525 | -2.96% |
| 2024-10-14 | 10.59 | 10.97 | 10.36 | 10.80 | 10.49 | qfq | 7,080,225 | 75,553,833 | 1.79% |
| 2024-10-11 | 10.98 | 11.12 | 10.47 | 10.61 | 10.31 | qfq | 7,028,001 | 75,604,691 | -3.55% |
| 2024-10-10 | 10.96 | 11.30 | 10.85 | 11.00 | 10.69 | qfq | 8,421,930 | 93,478,059 | 1.66% |
| 2024-10-09 | 11.90 | 11.90 | 10.81 | 10.82 | 10.51 | qfq | 13,060,620 | 146,502,663 | -9.68% |
| 2024-10-08 | 12.60 | 12.62 | 11.50 | 11.98 | 11.64 | qfq | 20,349,881 | 246,032,275 | 4.45% |
| 2024-09-30 | 10.88 | 11.47 | 10.72 | 11.47 | 11.14 | qfq | 16,098,310 | 180,200,001 | 9.97% |
| 2024-09-27 | 10.24 | 10.60 | 10.16 | 10.43 | 10.13 | qfq | 9,495,281 | 98,193,249 | 3.17% |
| 2024-09-26 | 9.52 | 10.12 | 9.49 | 10.11 | 9.82 | qfq | 6,920,814 | 67,868,475 | 5.97% |
| 2024-09-25 | 9.55 | 9.75 | 9.52 | 9.54 | 9.27 | qfq | 5,590,317 | 53,907,930 | 0.53% |
| 2024-09-24 | 9.24 | 9.50 | 9.14 | 9.49 | 9.22 | qfq | 5,501,030 | 51,406,969 | 2.71% |
| 2024-09-23 | 9.08 | 9.25 | 9.08 | 9.24 | 8.98 | qfq | 2,673,850 | 24,606,179 | 1.20% |
| 2024-09-20 | 9.18 | 9.20 | 9.06 | 9.13 | 8.87 | qfq | 2,611,431 | 23,808,650 | -0.76% |
| 2024-09-19 | 8.98 | 9.27 | 8.96 | 9.20 | 8.94 | qfq | 4,367,700 | 39,948,996 | 2.79% |
| 2024-09-18 | 8.78 | 8.99 | 8.68 | 8.95 | 8.70 | qfq | 3,150,100 | 27,800,600 | 1.94% |
| 2024-09-13 | 8.90 | 8.95 | 8.78 | 8.78 | 8.53 | qfq | 2,975,200 | 26,355,421 | -1.35% |
| 2024-09-12 | 9.00 | 9.13 | 8.90 | 8.90 | 8.65 | qfq | 2,613,200 | 23,486,996 | -1.11% |
| 2024-09-11 | 9.03 | 9.11 | 8.96 | 9.00 | 8.74 | qfq | 2,930,100 | 26,488,596 | -0.33% |
| 2024-09-10 | 9.09 | 9.15 | 8.86 | 9.03 | 8.77 | qfq | 3,783,201 | 34,007,721 | -0.55% |
| 2024-09-09 | 9.24 | 9.30 | 9.06 | 9.08 | 8.82 | qfq | 3,663,700 | 33,560,998 | -2.37% |
| 2024-09-06 | 9.52 | 9.54 | 9.28 | 9.30 | 9.04 | qfq | 2,582,474 | 24,244,926 | -2.11% |
| 2024-09-05 | 9.46 | 9.53 | 9.43 | 9.50 | 9.23 | qfq | 1,761,900 | 16,722,195 | 0.42% |
| 2024-09-04 | 9.44 | 9.59 | 9.43 | 9.46 | 9.19 | qfq | 3,096,259 | 29,431,366 | -0.32% |
| 2024-09-03 | 9.40 | 9.57 | 9.36 | 9.49 | 9.22 | qfq | 4,031,009 | 38,289,048 | 0.85% |
| 2024-09-02 | 9.64 | 9.68 | 9.41 | 9.41 | 9.14 | qfq | 6,140,620 | 58,510,831 | -3.29% |
| 2024-08-30 | 9.75 | 9.91 | 9.25 | 9.73 | 9.45 | qfq | 12,127,761 | 116,382,686 | -2.80% |
| 2024-08-29 | 10.05 | 10.12 | 9.98 | 10.01 | 9.73 | qfq | 2,553,450 | 25,678,369 | -0.30% |
| 2024-08-28 | 10.17 | 10.18 | 10.00 | 10.04 | 9.75 | qfq | 2,420,086 | 24,366,761 | -1.18% |
| 2024-08-27 | 10.16 | 10.24 | 10.10 | 10.16 | 9.87 | qfq | 2,093,576 | 21,291,372 | -0.88% |
| 2024-08-26 | 10.21 | 10.26 | 9.81 | 10.25 | 9.96 | qfq | 3,345,300 | 33,689,878 | 0.59% |
| 2024-08-23 | 9.90 | 10.21 | 9.90 | 10.19 | 9.90 | qfq | 3,364,824 | 33,908,708 | 2.21% |
| 2024-08-22 | 10.00 | 10.11 | 9.95 | 9.97 | 9.69 | qfq | 2,157,399 | 21,592,052 | -0.80% |
| 2024-08-21 | 10.03 | 10.09 | 10.00 | 10.05 | 9.76 | qfq | 1,454,100 | 14,618,481 | 0.20% |
| 2024-08-20 | 10.19 | 10.24 | 10.01 | 10.03 | 9.74 | qfq | 2,137,200 | 21,516,644 | -1.76% |
| 2024-08-19 | 10.03 | 10.25 | 10.02 | 10.21 | 9.92 | qfq | 2,435,500 | 24,796,177 | 1.19% |
| 2024-08-16 | 10.23 | 10.31 | 10.08 | 10.09 | 9.80 | qfq | 2,749,400 | 27,895,857 | -1.66% |
| 2024-08-15 | 10.26 | 10.45 | 10.21 | 10.26 | 9.97 | qfq | 2,767,221 | 28,537,985 | 0.00% |
| 2024-08-14 | 10.44 | 10.57 | 10.26 | 10.26 | 9.97 | qfq | 1,743,200 | 17,983,031 | -1.82% |
| 2024-08-13 | 10.51 | 10.52 | 10.32 | 10.45 | 10.15 | qfq | 2,099,200 | 21,821,626 | -0.57% |
| 2024-08-12 | 10.49 | 10.59 | 10.41 | 10.51 | 10.21 | qfq | 1,599,725 | 16,775,791 | 0.10% |
| 2024-08-09 | 10.62 | 10.71 | 10.48 | 10.50 | 10.20 | qfq | 2,536,400 | 26,916,950 | -0.47% |
| 2024-08-08 | 10.41 | 10.58 | 10.32 | 10.55 | 10.25 | qfq | 2,494,458 | 26,140,570 | 1.25% |
| 2024-08-07 | 10.50 | 10.58 | 10.39 | 10.42 | 10.12 | qfq | 1,998,680 | 20,854,415 | -1.14% |
| 2024-08-06 | 10.45 | 10.58 | 10.40 | 10.54 | 10.24 | qfq | 2,407,945 | 25,231,516 | 1.35% |
| 2024-08-05 | 10.55 | 10.75 | 10.40 | 10.40 | 10.10 | qfq | 4,017,301 | 42,434,825 | -1.05% |
| 2024-08-02 | 10.58 | 10.72 | 10.49 | 10.51 | 10.21 | qfq | 2,825,501 | 29,949,893 | -0.66% |
| 2024-08-01 | 10.66 | 10.76 | 10.55 | 10.58 | 10.28 | qfq | 2,950,501 | 31,380,454 | -1.21% |
| 2024-07-31 | 10.16 | 10.71 | 10.15 | 10.71 | 10.41 | qfq | 4,941,855 | 52,108,503 | 4.79% |
| 2024-07-30 | 10.16 | 10.26 | 10.10 | 10.22 | 9.93 | qfq | 1,876,189 | 19,119,385 | 0.59% |
| 2024-07-29 | 10.42 | 10.43 | 10.13 | 10.16 | 9.87 | qfq | 2,909,168 | 29,728,975 | -2.40% |
| 2024-07-26 | 10.11 | 10.47 | 10.10 | 10.41 | 10.11 | qfq | 4,454,802 | 46,113,976 | 3.69% |
| 2024-07-25 | 9.85 | 10.09 | 9.75 | 10.04 | 9.75 | qfq | 2,288,801 | 22,818,967 | 1.52% |
| 2024-07-24 | 10.07 | 10.19 | 9.87 | 9.89 | 9.61 | qfq | 2,664,501 | 26,635,300 | -2.08% |
| 2024-07-23 | 10.45 | 10.45 | 10.08 | 10.10 | 9.81 | qfq | 2,355,642 | 24,152,374 | -2.98% |
| 2024-07-22 | 10.51 | 10.53 | 10.38 | 10.41 | 10.11 | qfq | 1,926,200 | 20,078,614 | -0.48% |
| 2024-07-19 | 10.51 | 10.53 | 10.33 | 10.46 | 10.16 | qfq | 2,483,558 | 25,900,515 | -0.76% |
| 2024-07-18 | 10.42 | 10.54 | 10.29 | 10.54 | 10.24 | qfq | 3,140,962 | 32,797,801 | 0.48% |
| 2024-07-17 | 10.31 | 10.51 | 10.27 | 10.49 | 10.19 | qfq | 3,395,751 | 35,379,706 | 1.55% |
| 2024-07-16 | 10.39 | 10.46 | 10.30 | 10.33 | 10.04 | qfq | 2,503,566 | 25,905,424 | -1.43% |
| 2024-07-15 | 10.53 | 10.62 | 10.41 | 10.48 | 10.18 | qfq | 2,756,500 | 28,888,174 | -0.47% |
| 2024-07-12 | 10.46 | 10.61 | 10.32 | 10.53 | 10.23 | qfq | 4,222,637 | 44,476,805 | 0.67% |
| 2024-07-11 | 10.38 | 10.52 | 10.21 | 10.46 | 10.16 | qfq | 7,305,765 | 75,931,712 | 0.48% |
| 2024-07-10 | 10.09 | 10.44 | 10.02 | 10.41 | 10.11 | qfq | 6,209,085 | 63,611,200 | 3.27% |
| 2024-07-09 | 9.92 | 10.11 | 9.84 | 10.08 | 9.79 | qfq | 3,398,347 | 33,972,755 | 1.41% |
| 2024-07-08 | 10.18 | 10.18 | 9.90 | 9.94 | 9.66 | qfq | 2,755,100 | 27,529,909 | -2.07% |
| 2024-07-05 | 10.19 | 10.23 | 9.99 | 10.15 | 9.86 | qfq | 3,913,850 | 39,486,491 | -0.88% |
| 2024-07-04 | 10.42 | 10.44 | 10.00 | 10.24 | 9.95 | qfq | 4,121,900 | 42,204,607 | -1.54% |
| 2024-07-03 | 10.41 | 10.49 | 10.38 | 10.40 | 10.10 | qfq | 1,954,100 | 20,361,929 | -0.38% |
| 2024-07-02 | 10.63 | 10.70 | 10.37 | 10.44 | 10.14 | qfq | 4,021,944 | 42,262,916 | -2.25% |
| 2024-07-01 | 10.49 | 10.71 | 10.46 | 10.68 | 10.38 | qfq | 2,678,237 | 28,360,535 | 1.91% |
| 2024-06-28 | 10.62 | 10.73 | 10.45 | 10.48 | 10.18 | qfq | 3,647,900 | 38,719,481 | -1.13% |
| 2024-06-27 | 11.01 | 11.03 | 10.60 | 10.60 | 10.30 | qfq | 3,255,900 | 34,929,076 | -3.46% |
| 2024-06-26 | 10.62 | 11.03 | 10.62 | 10.98 | 10.67 | qfq | 3,107,500 | 33,881,626 | 1.86% |
| 2024-06-25 | 10.66 | 10.83 | 10.61 | 10.78 | 10.47 | qfq | 3,240,316 | 34,791,119 | 1.60% |
| 2024-06-24 | 10.79 | 10.79 | 10.51 | 10.61 | 10.31 | qfq | 3,740,250 | 39,815,958 | -2.48% |
| 2024-06-21 | 10.79 | 10.94 | 10.72 | 10.88 | 10.57 | qfq | 3,056,401 | 33,155,002 | 0.74% |
| 2024-06-20 | 11.00 | 11.09 | 10.80 | 10.80 | 10.49 | qfq | 4,929,716 | 53,827,884 | -2.17% |
| 2024-06-19 | 11.39 | 11.42 | 11.04 | 11.04 | 10.73 | qfq | 5,497,745 | 61,280,584 | -3.41% |
| 2024-06-18 | 11.40 | 11.51 | 11.40 | 11.43 | 11.10 | qfq | 3,067,727 | 35,111,607 | -0.35% |
| 2024-06-17 | 11.43 | 11.63 | 11.40 | 11.47 | 11.14 | qfq | 2,957,200 | 34,024,064 | -0.95% |
| 2024-06-14 | 11.60 | 11.66 | 11.33 | 11.58 | 11.25 | qfq | 3,845,700 | 44,208,528 | 0.96% |
| 2024-06-13 | 11.57 | 11.65 | 11.41 | 11.47 | 11.14 | qfq | 2,909,501 | 33,394,248 | -0.52% |
| 2024-06-12 | 11.28 | 11.60 | 11.28 | 11.53 | 11.20 | qfq | 3,701,835 | 42,557,857 | 1.50% |
| 2024-06-11 | 11.28 | 11.40 | 11.00 | 11.36 | 11.04 | qfq | 4,014,900 | 45,238,014 | 0.98% |
| 2024-06-07 | 11.40 | 11.41 | 11.12 | 11.25 | 10.93 | qfq | 4,876,700 | 54,820,445 | -0.44% |
| 2024-06-06 | 11.61 | 11.61 | 11.25 | 11.30 | 10.98 | qfq | 5,758,580 | 65,534,555 | -2.16% |
| 2024-06-05 | 11.73 | 11.85 | 11.55 | 11.55 | 11.22 | qfq | 4,093,130 | 47,830,252 | -2.53% |
| 2024-06-04 | 11.78 | 11.91 | 11.48 | 11.85 | 11.51 | qfq | 5,932,741 | 69,687,293 | 1.54% |
| 2024-06-03 | 11.71 | 11.77 | 11.48 | 11.67 | 11.34 | qfq | 4,720,348 | 54,815,079 | 0.00% |
| 2024-05-31 | 11.74 | 11.80 | 11.59 | 11.67 | 11.34 | qfq | 3,536,517 | 41,266,543 | -0.60% |
| 2024-05-30 | 11.62 | 11.80 | 11.55 | 11.74 | 11.41 | qfq | 4,591,600 | 53,659,020 | 0.17% |
| 2024-05-29 | 11.73 | 11.82 | 11.61 | 11.72 | 11.39 | qfq | 5,427,700 | 63,532,728 | -0.85% |
| 2024-05-28 | 12.12 | 12.18 | 11.78 | 11.82 | 11.48 | qfq | 7,137,042 | 85,028,530 | -3.27% |
| 2024-05-27 | 11.77 | 12.23 | 11.77 | 12.22 | 11.87 | qfq | 8,881,592 | 106,670,375 | 3.38% |
| 2024-05-24 | 11.96 | 12.05 | 11.78 | 11.82 | 11.48 | qfq | 7,107,050 | 84,449,556 | -1.83% |
| 2024-05-23 | 12.18 | 12.24 | 11.91 | 12.04 | 11.70 | qfq | 6,716,184 | 80,929,862 | -2.27% |
| 2024-05-22 | 12.48 | 12.55 | 12.29 | 12.32 | 11.82 | qfq | 7,457,284 | 92,241,713 | -2.07% |
| 2024-05-21 | 12.48 | 12.63 | 12.33 | 12.58 | 12.07 | qfq | 7,778,786 | 97,323,740 | 0.48% |
| 2024-05-20 | 12.61 | 12.64 | 12.43 | 12.52 | 12.02 | qfq | 8,785,510 | 110,029,499 | -1.03% |
| 2024-05-17 | 12.64 | 12.77 | 12.38 | 12.65 | 12.14 | qfq | 13,093,781 | 164,163,350 | -0.78% |
| 2024-05-16 | 12.98 | 13.00 | 12.66 | 12.75 | 12.24 | qfq | 13,085,872 | 167,897,724 | -1.62% |
| 2024-05-15 | 12.63 | 13.12 | 12.56 | 12.96 | 12.44 | qfq | 19,647,990 | 253,562,517 | 2.05% |
| 2024-05-14 | 12.51 | 12.85 | 12.37 | 12.70 | 12.19 | qfq | 17,639,321 | 222,610,222 | 1.36% |
| 2024-05-13 | 11.91 | 12.69 | 11.75 | 12.53 | 12.03 | qfq | 20,989,252 | 258,234,819 | 3.98% |
| 2024-05-10 | 11.99 | 12.18 | 11.86 | 12.05 | 11.57 | qfq | 10,268,655 | 123,289,380 | 0.92% |
| 2024-05-09 | 11.83 | 12.03 | 11.82 | 11.94 | 11.46 | qfq | 6,281,498 | 74,995,488 | 0.76% |
| 2024-05-08 | 12.10 | 12.13 | 11.82 | 11.85 | 11.37 | qfq | 8,196,298 | 97,886,349 | -2.39% |
| 2024-05-07 | 12.07 | 12.16 | 11.97 | 12.14 | 11.65 | qfq | 11,993,684 | 144,779,457 | -0.41% |
| 2024-05-06 | 11.75 | 12.27 | 11.70 | 12.19 | 11.70 | qfq | 17,178,146 | 206,414,526 | 5.09% |
| 2024-04-30 | 11.69 | 11.92 | 11.60 | 11.60 | 11.13 | qfq | 12,019,610 | 141,422,198 | -1.28% |
| 2024-04-29 | 11.59 | 11.75 | 11.43 | 11.75 | 11.28 | qfq | 10,900,239 | 126,921,905 | 1.56% |
| 2024-04-26 | 11.43 | 11.57 | 11.31 | 11.57 | 11.10 | qfq | 10,840,699 | 124,345,965 | 0.61% |
| 2024-04-25 | 11.36 | 11.60 | 11.35 | 11.50 | 11.04 | qfq | 7,523,011 | 86,404,150 | -0.26% |
| 2024-04-24 | 11.59 | 11.63 | 11.29 | 11.53 | 11.07 | qfq | 9,432,492 | 107,783,430 | -0.35% |
| 2024-04-23 | 11.45 | 11.67 | 11.38 | 11.57 | 11.10 | qfq | 9,300,000 | 107,065,041 | -0.09% |
| 2024-04-22 | 11.75 | 11.99 | 11.45 | 11.58 | 11.11 | qfq | 15,143,520 | 176,847,856 | -1.78% |
| 2024-04-19 | 11.88 | 12.01 | 11.72 | 11.79 | 11.32 | qfq | 25,340,954 | 300,818,022 | -4.22% |
| 2024-04-18 | 11.15 | 12.43 | 11.08 | 12.31 | 11.82 | qfq | 38,233,149 | 459,143,794 | 8.94% |
| 2024-04-17 | 10.83 | 11.30 | 10.58 | 11.30 | 10.85 | qfq | 17,685,646 | 194,608,765 | 4.73% |
| 2024-04-16 | 10.43 | 10.99 | 10.22 | 10.79 | 10.36 | qfq | 13,911,860 | 147,513,739 | 3.15% |
| 2024-04-15 | 10.42 | 10.69 | 10.30 | 10.46 | 10.04 | qfq | 9,819,988 | 103,201,708 | -1.41% |
| 2024-04-12 | 10.35 | 10.73 | 10.35 | 10.61 | 10.18 | qfq | 10,825,172 | 114,680,974 | 3.21% |
| 2024-04-11 | 10.24 | 10.38 | 10.19 | 10.28 | 9.87 | qfq | 2,898,500 | 29,856,323 | -0.10% |
| 2024-04-10 | 10.47 | 10.48 | 10.19 | 10.29 | 9.88 | qfq | 4,431,064 | 45,794,305 | -1.81% |
| 2024-04-09 | 10.28 | 10.51 | 10.26 | 10.48 | 10.06 | qfq | 3,888,650 | 40,516,380 | 1.85% |
| 2024-04-08 | 10.49 | 10.50 | 10.28 | 10.29 | 9.88 | qfq | 5,118,081 | 53,062,272 | -2.09% |
| 2024-04-03 | 10.48 | 10.66 | 10.46 | 10.51 | 10.09 | qfq | 4,877,263 | 51,374,242 | -0.19% |
| 2024-04-02 | 10.77 | 10.78 | 10.46 | 10.53 | 10.11 | qfq | 7,307,649 | 77,099,958 | -2.32% |
| 2024-04-01 | 10.40 | 10.78 | 10.37 | 10.78 | 10.35 | qfq | 10,127,311 | 107,331,059 | 3.26% |
| 2024-03-29 | 10.70 | 10.76 | 10.31 | 10.44 | 10.02 | qfq | 12,810,520 | 133,990,415 | -4.83% |
| 2024-03-28 | 10.87 | 11.14 | 10.82 | 10.97 | 10.53 | qfq | 4,252,063 | 46,770,587 | 0.55% |
| 2024-03-27 | 11.04 | 11.19 | 10.90 | 10.91 | 10.47 | qfq | 3,818,200 | 42,196,346 | -1.00% |
| 2024-03-26 | 10.90 | 11.07 | 10.86 | 11.02 | 10.58 | qfq | 4,169,667 | 45,785,679 | 0.27% |
| 2024-03-25 | 11.18 | 11.32 | 10.98 | 10.99 | 10.55 | qfq | 5,264,090 | 58,690,218 | -2.14% |
| 2024-03-22 | 11.38 | 11.38 | 11.16 | 11.23 | 10.78 | qfq | 3,659,333 | 41,112,352 | -1.23% |
| 2024-03-21 | 11.55 | 11.59 | 11.29 | 11.37 | 10.91 | qfq | 5,408,926 | 61,658,971 | -1.47% |
| 2024-03-20 | 11.64 | 11.64 | 11.49 | 11.54 | 11.08 | qfq | 4,285,006 | 49,398,794 | -0.60% |
| 2024-03-19 | 11.73 | 11.74 | 11.61 | 11.61 | 11.14 | qfq | 3,797,700 | 44,248,223 | -1.02% |
| 2024-03-18 | 11.70 | 11.73 | 11.58 | 11.73 | 11.26 | qfq | 4,169,600 | 48,551,100 | 0.69% |
| 2024-03-15 | 11.56 | 11.66 | 11.50 | 11.65 | 11.18 | qfq | 3,008,771 | 34,848,755 | 0.09% |
| 2024-03-14 | 11.62 | 11.74 | 11.46 | 11.64 | 11.17 | qfq | 4,184,000 | 48,547,769 | 0.52% |
| 2024-03-13 | 11.59 | 11.64 | 11.48 | 11.58 | 11.11 | qfq | 3,761,201 | 43,492,098 | -0.17% |
| 2024-03-12 | 11.37 | 11.68 | 11.31 | 11.60 | 11.13 | qfq | 5,461,501 | 62,718,004 | 2.29% |
| 2024-03-11 | 11.21 | 11.35 | 11.14 | 11.34 | 10.88 | qfq | 3,226,767 | 36,275,551 | 0.89% |
| 2024-03-08 | 11.25 | 11.32 | 11.11 | 11.24 | 10.79 | qfq | 3,272,747 | 36,632,831 | -0.35% |
| 2024-03-07 | 11.38 | 11.53 | 11.25 | 11.28 | 10.83 | qfq | 3,542,604 | 40,392,617 | -0.88% |
| 2024-03-06 | 11.43 | 11.52 | 11.27 | 11.38 | 10.92 | qfq | 3,435,437 | 39,095,341 | -1.13% |
| 2024-03-05 | 11.55 | 11.55 | 11.37 | 11.51 | 11.05 | qfq | 3,012,726 | 34,513,221 | -0.95% |
| 2024-03-04 | 11.56 | 11.68 | 11.45 | 11.62 | 11.15 | qfq | 4,392,937 | 50,770,918 | 0.78% |
| 2024-03-01 | 11.51 | 11.63 | 11.42 | 11.53 | 11.07 | qfq | 4,740,162 | 54,586,276 | 0.17% |
| 2024-02-29 | 11.20 | 11.53 | 11.17 | 11.51 | 11.05 | qfq | 5,170,100 | 59,087,379 | 2.13% |
| 2024-02-28 | 11.66 | 11.87 | 11.26 | 11.27 | 10.82 | qfq | 7,852,885 | 91,198,528 | -3.84% |
| 2024-02-27 | 11.48 | 11.73 | 11.40 | 11.72 | 11.25 | qfq | 6,549,200 | 75,602,336 | 0.43% |
| 2024-02-26 | 11.77 | 11.95 | 11.37 | 11.67 | 11.20 | qfq | 9,478,528 | 110,347,134 | 2.73% |
| 2024-02-23 | 11.44 | 11.45 | 11.15 | 11.36 | 10.90 | qfq | 4,973,619 | 56,024,565 | -0.61% |
| 2024-02-22 | 11.57 | 11.58 | 11.35 | 11.43 | 10.97 | qfq | 2,976,835 | 33,970,102 | -0.61% |
| 2024-02-21 | 11.35 | 11.82 | 11.31 | 11.50 | 11.04 | qfq | 3,830,967 | 44,480,165 | 0.35% |
| 2024-02-20 | 11.52 | 11.55 | 11.28 | 11.46 | 11.00 | qfq | 2,572,410 | 29,282,648 | -0.52% |
| 2024-02-19 | 11.47 | 11.78 | 11.45 | 11.52 | 11.06 | qfq | 7,129,866 | 82,633,879 | 1.23% |
| 2024-02-08 | 11.21 | 11.68 | 11.16 | 11.38 | 10.92 | qfq | 6,967,636 | 80,018,003 | 2.06% |
| 2024-02-07 | 10.54 | 11.23 | 10.52 | 11.15 | 10.70 | qfq | 6,673,100 | 73,685,992 | 6.29% |
| 2024-02-06 | 9.71 | 10.66 | 9.62 | 10.49 | 10.07 | qfq | 6,152,205 | 62,481,057 | 7.37% |
| 2024-02-05 | 10.18 | 10.25 | 9.52 | 9.77 | 9.38 | qfq | 6,517,106 | 64,148,341 | -4.22% |
| 2024-02-02 | 10.42 | 10.73 | 9.98 | 10.20 | 9.79 | qfq | 6,819,773 | 70,691,071 | -2.02% |
| 2024-02-01 | 10.49 | 10.65 | 10.27 | 10.41 | 9.99 | qfq | 4,366,172 | 45,617,830 | -1.33% |
| 2024-01-31 | 10.88 | 11.10 | 10.54 | 10.55 | 10.13 | qfq | 3,870,487 | 41,486,583 | -3.48% |
| 2024-01-30 | 11.17 | 11.25 | 10.90 | 10.93 | 10.49 | qfq | 2,947,587 | 32,680,078 | -2.84% |
| 2024-01-29 | 11.42 | 11.55 | 11.23 | 11.25 | 10.80 | qfq | 2,771,306 | 31,461,903 | -1.32% |
| 2024-01-26 | 11.47 | 11.60 | 11.36 | 11.40 | 10.94 | qfq | 2,599,500 | 29,806,560 | -0.70% |
| 2024-01-25 | 11.26 | 11.48 | 11.16 | 11.48 | 11.02 | qfq | 4,000,800 | 45,527,078 | 2.23% |
| 2024-01-24 | 11.09 | 11.35 | 10.87 | 11.23 | 10.78 | qfq | 3,571,545 | 39,684,399 | 1.26% |
| 2024-01-23 | 10.99 | 11.13 | 10.80 | 11.09 | 10.64 | qfq | 3,418,823 | 37,631,780 | 1.00% |
| 2024-01-22 | 11.60 | 11.61 | 10.93 | 10.98 | 10.54 | qfq | 4,386,755 | 49,441,438 | -5.59% |
| 2024-01-19 | 11.67 | 11.81 | 11.55 | 11.63 | 11.16 | qfq | 2,861,598 | 33,407,777 | -0.60% |
| 2024-01-18 | 11.86 | 11.94 | 11.34 | 11.70 | 11.23 | qfq | 5,329,599 | 61,651,405 | -1.76% |
| 2024-01-17 | 12.21 | 12.28 | 11.90 | 11.91 | 11.43 | qfq | 3,598,775 | 43,646,241 | -2.38% |
| 2024-01-16 | 12.22 | 12.33 | 12.09 | 12.20 | 11.71 | qfq | 2,543,200 | 31,018,809 | 0.16% |
| 2024-01-15 | 12.03 | 12.26 | 12.00 | 12.18 | 11.69 | qfq | 2,306,402 | 27,981,666 | 0.25% |
| 2024-01-12 | 12.11 | 12.34 | 12.06 | 12.15 | 11.66 | qfq | 2,910,043 | 35,496,855 | 0.41% |
| 2024-01-11 | 12.04 | 12.21 | 11.95 | 12.10 | 11.61 | qfq | 4,046,323 | 48,975,559 | 0.41% |
| 2024-01-10 | 11.95 | 12.10 | 11.77 | 12.05 | 11.57 | qfq | 3,493,637 | 41,895,406 | 0.84% |
| 2024-01-09 | 11.95 | 12.15 | 11.88 | 11.95 | 11.47 | qfq | 5,188,000 | 62,261,369 | 0.08% |
| 2024-01-08 | 12.21 | 12.23 | 11.94 | 11.94 | 11.46 | qfq | 3,573,300 | 43,141,401 | -2.85% |
| 2024-01-05 | 12.33 | 12.49 | 12.23 | 12.29 | 11.80 | qfq | 3,118,585 | 38,582,442 | -0.41% |
| 2024-01-04 | 12.50 | 12.54 | 12.18 | 12.34 | 11.84 | qfq | 3,617,924 | 44,461,496 | -1.36% |
| 2024-01-03 | 12.60 | 12.68 | 12.45 | 12.51 | 12.01 | qfq | 2,802,324 | 35,112,733 | -0.79% |
| 2024-01-02 | 12.72 | 12.77 | 12.59 | 12.61 | 12.10 | qfq | 1,867,100 | 23,641,819 | -0.79% |
| 2023-12-29 | 12.67 | 12.82 | 12.66 | 12.71 | 12.20 | qfq | 2,474,125 | 31,517,407 | 0.47% |
| 2023-12-28 | 12.50 | 12.70 | 12.42 | 12.65 | 12.14 | qfq | 2,848,133 | 35,877,227 | 1.20% |
| 2023-12-27 | 12.36 | 12.54 | 12.15 | 12.50 | 12.00 | qfq | 1,903,618 | 23,544,272 | 1.30% |
| 2023-12-26 | 12.63 | 12.67 | 12.29 | 12.34 | 11.84 | qfq | 2,850,500 | 35,387,399 | -2.45% |
| 2023-12-25 | 12.95 | 12.98 | 12.63 | 12.65 | 12.14 | qfq | 2,714,500 | 34,620,733 | -2.24% |
| 2023-12-22 | 12.92 | 13.04 | 12.81 | 12.94 | 12.42 | qfq | 2,632,328 | 34,015,558 | 0.23% |
| 2023-12-21 | 12.66 | 12.93 | 12.60 | 12.91 | 12.39 | qfq | 2,110,980 | 26,930,832 | 1.97% |
| 2023-12-20 | 12.95 | 12.98 | 12.66 | 12.66 | 12.15 | qfq | 2,205,400 | 28,162,148 | -2.24% |
| 2023-12-19 | 12.91 | 13.04 | 12.82 | 12.95 | 12.43 | qfq | 1,947,929 | 25,110,564 | 0.31% |
| 2023-12-18 | 13.00 | 13.11 | 12.82 | 12.91 | 12.39 | qfq | 2,520,045 | 32,743,785 | -0.39% |
| 2023-12-15 | 13.03 | 13.17 | 12.92 | 12.96 | 12.44 | qfq | 2,274,065 | 29,614,710 | -0.31% |
| 2023-12-14 | 13.02 | 13.15 | 13.00 | 13.00 | 12.48 | qfq | 2,416,233 | 31,590,173 | 0.00% |
| 2023-12-13 | 13.25 | 13.25 | 12.98 | 13.00 | 12.48 | qfq | 2,348,100 | 30,673,031 | -1.96% |
| 2023-12-12 | 13.25 | 13.30 | 13.07 | 13.26 | 12.73 | qfq | 2,122,096 | 28,064,260 | -0.15% |
| 2023-12-11 | 13.10 | 13.28 | 12.79 | 13.28 | 12.75 | qfq | 3,276,301 | 42,790,238 | 1.14% |
| 2023-12-08 | 13.30 | 13.35 | 13.13 | 13.13 | 12.60 | qfq | 2,833,762 | 37,498,678 | -1.06% |
| 2023-12-07 | 13.50 | 13.51 | 13.20 | 13.27 | 12.74 | qfq | 2,933,100 | 38,989,239 | -1.70% |
| 2023-12-06 | 13.33 | 13.63 | 13.32 | 13.50 | 12.96 | qfq | 2,903,484 | 39,246,675 | 0.97% |
| 2023-12-05 | 13.38 | 13.55 | 13.35 | 13.37 | 12.83 | qfq | 2,479,882 | 33,336,478 | -0.45% |
| 2023-12-04 | 13.42 | 13.50 | 13.34 | 13.43 | 12.89 | qfq | 2,064,433 | 27,665,161 | 0.07% |
| 2023-12-01 | 13.52 | 13.53 | 13.33 | 13.42 | 12.88 | qfq | 3,424,502 | 45,986,773 | -0.67% |
| 2023-11-30 | 13.55 | 13.62 | 13.38 | 13.51 | 12.97 | qfq | 2,434,900 | 32,826,841 | -0.22% |
| 2023-11-29 | 13.54 | 13.63 | 13.44 | 13.54 | 13.00 | qfq | 2,812,611 | 38,088,366 | -0.59% |
| 2023-11-28 | 13.50 | 13.64 | 13.36 | 13.62 | 13.07 | qfq | 4,295,643 | 58,112,381 | 0.81% |
| 2023-11-27 | 13.68 | 13.74 | 13.35 | 13.51 | 12.97 | qfq | 4,649,900 | 62,593,974 | -1.67% |
| 2023-11-24 | 13.87 | 13.98 | 13.69 | 13.74 | 13.19 | qfq | 1,743,400 | 23,978,244 | -1.08% |
| 2023-11-23 | 13.65 | 13.89 | 13.64 | 13.89 | 13.33 | qfq | 1,867,200 | 25,693,299 | 1.61% |
| 2023-11-22 | 13.87 | 13.87 | 13.67 | 13.67 | 13.12 | qfq | 2,798,600 | 38,438,734 | -1.65% |
| 2023-11-21 | 13.94 | 14.05 | 13.87 | 13.90 | 13.34 | qfq | 3,185,242 | 44,414,699 | -0.29% |
| 2023-11-20 | 13.87 | 14.02 | 13.80 | 13.94 | 13.38 | qfq | 2,703,600 | 37,573,167 | 0.58% |
| 2023-11-17 | 13.76 | 13.89 | 13.62 | 13.86 | 13.30 | qfq | 4,099,600 | 56,344,669 | 0.51% |
| 2023-11-16 | 13.45 | 14.16 | 13.38 | 13.79 | 13.24 | qfq | 10,846,269 | 150,549,145 | 2.30% |
| 2023-11-15 | 13.35 | 13.57 | 13.31 | 13.48 | 12.94 | qfq | 3,304,390 | 44,389,399 | 1.43% |
| 2023-11-14 | 13.22 | 13.30 | 13.16 | 13.29 | 12.76 | qfq | 2,061,100 | 27,318,634 | 0.76% |
| 2023-11-13 | 13.13 | 13.20 | 13.00 | 13.19 | 12.66 | qfq | 2,427,100 | 31,818,054 | 0.46% |
| 2023-11-10 | 13.18 | 13.25 | 13.04 | 13.13 | 12.60 | qfq | 1,853,900 | 24,289,404 | -0.61% |
| 2023-11-09 | 13.23 | 13.33 | 13.18 | 13.21 | 12.68 | qfq | 2,016,540 | 26,707,839 | -0.38% |
| 2023-11-08 | 13.25 | 13.28 | 13.14 | 13.26 | 12.73 | qfq | 1,862,814 | 24,633,954 | -0.08% |
| 2023-11-07 | 13.39 | 13.39 | 13.14 | 13.27 | 12.74 | qfq | 3,343,607 | 44,213,381 | -1.12% |
| 2023-11-06 | 13.37 | 13.44 | 13.22 | 13.42 | 12.88 | qfq | 2,461,528 | 32,890,877 | 1.05% |
| 2023-11-03 | 13.16 | 13.36 | 13.15 | 13.28 | 12.75 | qfq | 1,673,798 | 22,238,658 | 0.91% |
| 2023-11-02 | 13.32 | 13.35 | 13.14 | 13.16 | 12.63 | qfq | 2,005,365 | 26,482,946 | -1.28% |
| 2023-11-01 | 13.34 | 13.36 | 13.17 | 13.33 | 12.79 | qfq | 2,676,251 | 35,506,604 | -0.15% |
| 2023-10-31 | 13.30 | 13.39 | 13.22 | 13.35 | 12.81 | qfq | 2,437,144 | 32,468,674 | 0.53% |
| 2023-10-30 | 13.30 | 13.42 | 13.22 | 13.28 | 12.75 | qfq | 2,762,678 | 36,755,188 | -0.60% |
| 2023-10-27 | 13.07 | 13.42 | 13.00 | 13.36 | 12.82 | qfq | 4,068,825 | 53,995,979 | 2.14% |
| 2023-10-26 | 12.97 | 13.08 | 12.90 | 13.08 | 12.55 | qfq | 1,475,030 | 19,166,378 | 0.69% |
| 2023-10-25 | 12.91 | 13.08 | 12.89 | 12.99 | 12.47 | qfq | 1,791,100 | 23,263,859 | 1.01% |
| 2023-10-24 | 12.76 | 12.88 | 12.58 | 12.86 | 12.34 | qfq | 2,072,570 | 26,414,590 | 1.02% |
| 2023-10-23 | 12.90 | 12.93 | 12.63 | 12.73 | 12.22 | qfq | 2,391,500 | 30,560,778 | -1.55% |
| 2023-10-20 | 13.06 | 13.11 | 12.91 | 12.93 | 12.41 | qfq | 1,870,324 | 24,311,212 | -1.07% |
| 2023-10-19 | 13.06 | 13.17 | 13.04 | 13.07 | 12.54 | qfq | 1,889,742 | 24,754,498 | -0.23% |
| 2023-10-18 | 13.23 | 13.27 | 13.10 | 13.10 | 12.57 | qfq | 1,731,820 | 22,806,374 | -1.36% |
| 2023-10-17 | 13.19 | 13.28 | 13.13 | 13.28 | 12.75 | qfq | 1,647,120 | 21,745,754 | 0.61% |
| 2023-10-16 | 13.35 | 13.45 | 13.13 | 13.20 | 12.67 | qfq | 3,058,957 | 40,567,493 | -1.05% |
| 2023-10-13 | 13.38 | 13.41 | 13.30 | 13.34 | 12.80 | qfq | 1,866,600 | 24,889,589 | -0.52% |
| 2023-10-12 | 13.31 | 13.51 | 13.31 | 13.41 | 12.87 | qfq | 3,669,642 | 49,244,541 | 0.83% |
| 2023-10-11 | 13.52 | 13.52 | 13.28 | 13.30 | 12.77 | qfq | 5,743,363 | 76,711,879 | -1.34% |
| 2023-10-10 | 14.13 | 14.30 | 13.30 | 13.48 | 12.94 | qfq | 8,942,945 | 121,179,241 | -4.53% |
| 2023-10-09 | 14.18 | 14.25 | 14.06 | 14.12 | 13.55 | qfq | 3,528,602 | 49,848,556 | -0.77% |
| 2023-09-28 | 14.28 | 14.36 | 14.17 | 14.23 | 13.66 | qfq | 1,488,100 | 21,162,506 | -0.28% |
| 2023-09-27 | 14.22 | 14.43 | 14.18 | 14.27 | 13.70 | qfq | 2,348,901 | 33,553,476 | 0.35% |
| 2023-09-26 | 14.27 | 14.34 | 14.21 | 14.22 | 13.65 | qfq | 1,297,500 | 18,516,187 | -0.77% |
| 2023-09-25 | 14.41 | 14.50 | 14.32 | 14.33 | 13.75 | qfq | 1,804,658 | 25,965,233 | -0.62% |
| 2023-09-22 | 14.31 | 14.43 | 14.24 | 14.42 | 13.84 | qfq | 1,998,900 | 28,694,450 | 0.77% |
| 2023-09-21 | 14.32 | 14.42 | 14.27 | 14.31 | 13.73 | qfq | 2,530,448 | 36,268,824 | -0.56% |
| 2023-09-20 | 14.36 | 14.48 | 14.32 | 14.39 | 13.81 | qfq | 2,232,600 | 32,146,429 | -0.48% |
| 2023-09-19 | 14.35 | 14.48 | 14.24 | 14.46 | 13.88 | qfq | 2,169,372 | 31,160,213 | 0.07% |
| 2023-09-18 | 14.05 | 14.49 | 13.96 | 14.45 | 13.87 | qfq | 2,791,349 | 39,971,206 | 1.62% |
| 2023-09-15 | 14.21 | 14.30 | 14.08 | 14.22 | 13.65 | qfq | 2,025,738 | 28,704,100 | 0.07% |
| 2023-09-14 | 14.36 | 14.36 | 14.14 | 14.21 | 13.64 | qfq | 2,079,400 | 29,564,273 | -0.56% |
| 2023-09-13 | 14.43 | 14.53 | 14.20 | 14.29 | 13.72 | qfq | 2,503,500 | 35,902,960 | -1.79% |
| 2023-09-12 | 14.40 | 14.80 | 14.22 | 14.55 | 13.97 | qfq | 3,546,998 | 51,486,546 | 1.25% |
| 2023-09-11 | 14.33 | 14.44 | 14.21 | 14.37 | 13.79 | qfq | 2,346,109 | 33,687,192 | 0.70% |
| 2023-09-08 | 14.22 | 14.30 | 14.15 | 14.27 | 13.70 | qfq | 1,866,485 | 26,558,519 | 0.21% |
| 2023-09-07 | 14.42 | 14.49 | 14.20 | 14.24 | 13.67 | qfq | 2,051,700 | 29,330,152 | -1.52% |
| 2023-09-06 | 14.61 | 14.61 | 14.38 | 14.46 | 13.88 | qfq | 1,998,485 | 28,886,077 | -0.69% |
| 2023-09-05 | 14.58 | 14.72 | 14.50 | 14.56 | 13.97 | qfq | 2,633,600 | 38,423,753 | -0.61% |
| 2023-09-04 | 14.32 | 14.66 | 14.24 | 14.65 | 14.06 | qfq | 5,121,810 | 74,264,233 | 3.31% |
| 2023-09-01 | 13.97 | 14.23 | 13.91 | 14.18 | 13.61 | qfq | 3,937,836 | 55,644,925 | 2.01% |
| 2023-08-31 | 13.93 | 14.08 | 13.83 | 13.90 | 13.34 | qfq | 2,486,784 | 34,590,107 | -0.50% |
| 2023-08-30 | 14.08 | 14.19 | 13.92 | 13.97 | 13.41 | qfq | 4,257,633 | 59,727,161 | -0.99% |
| 2023-08-29 | 13.87 | 14.17 | 13.85 | 14.11 | 13.54 | qfq | 2,852,900 | 40,156,456 | 1.44% |
| 2023-08-28 | 14.48 | 14.57 | 13.90 | 13.91 | 13.35 | qfq | 3,634,428 | 51,534,257 | 0.80% |
| 2023-08-25 | 13.94 | 14.15 | 13.76 | 13.80 | 13.25 | qfq | 3,150,332 | 43,849,134 | -1.57% |
| 2023-08-24 | 13.88 | 14.23 | 13.88 | 14.02 | 13.46 | qfq | 2,735,118 | 38,407,962 | 1.08% |
| 2023-08-23 | 14.34 | 14.34 | 13.87 | 13.87 | 13.31 | qfq | 3,671,000 | 51,455,727 | -3.01% |
| 2023-08-22 | 14.37 | 14.50 | 14.16 | 14.30 | 13.73 | qfq | 2,681,628 | 38,278,356 | -0.35% |
| 2023-08-21 | 14.55 | 14.68 | 14.35 | 14.35 | 13.77 | qfq | 2,572,327 | 37,287,411 | -1.71% |
| 2023-08-18 | 15.00 | 15.06 | 14.60 | 14.60 | 14.01 | qfq | 2,888,600 | 42,648,601 | -2.99% |
| 2023-08-17 | 14.88 | 15.08 | 14.68 | 15.05 | 14.44 | qfq | 2,450,395 | 36,562,447 | 1.21% |
| 2023-08-16 | 14.82 | 15.05 | 14.77 | 14.87 | 14.27 | qfq | 1,967,600 | 29,337,474 | -0.07% |
| 2023-08-15 | 14.98 | 15.08 | 14.71 | 14.88 | 14.28 | qfq | 2,254,900 | 33,472,250 | -0.80% |
| 2023-08-14 | 14.80 | 15.03 | 14.61 | 15.00 | 14.40 | qfq | 4,017,054 | 59,308,167 | 0.13% |
| 2023-08-11 | 15.35 | 15.36 | 14.98 | 14.98 | 14.38 | qfq | 2,832,326 | 42,787,427 | -2.35% |
| 2023-08-10 | 15.38 | 15.42 | 15.16 | 15.34 | 14.72 | qfq | 2,157,900 | 32,950,181 | -0.07% |
| 2023-08-09 | 15.26 | 15.54 | 15.26 | 15.35 | 14.73 | qfq | 3,415,093 | 52,641,463 | 0.39% |
| 2023-08-08 | 15.38 | 15.42 | 15.21 | 15.29 | 14.68 | qfq | 1,943,942 | 29,721,280 | -0.46% |
| 2023-08-07 | 15.40 | 15.43 | 15.27 | 15.36 | 14.74 | qfq | 2,403,122 | 36,879,247 | -0.32% |
| 2023-08-04 | 15.70 | 15.82 | 15.40 | 15.41 | 14.79 | qfq | 3,363,920 | 52,429,686 | -1.09% |
| 2023-08-03 | 15.63 | 15.69 | 15.40 | 15.58 | 14.95 | qfq | 3,549,961 | 55,087,551 | -0.38% |
| 2023-08-02 | 15.60 | 15.75 | 15.42 | 15.64 | 15.01 | qfq | 3,829,344 | 59,639,748 | -0.19% |
| 2023-08-01 | 16.07 | 16.07 | 15.62 | 15.67 | 15.04 | qfq | 4,338,660 | 68,390,822 | -1.38% |
| 2023-07-31 | 15.60 | 16.09 | 15.53 | 15.89 | 15.25 | qfq | 8,372,028 | 132,685,778 | 2.71% |
| 2023-07-28 | 15.02 | 15.50 | 14.96 | 15.47 | 14.85 | qfq | 6,282,153 | 96,487,295 | 2.93% |
| 2023-07-27 | 15.14 | 15.26 | 14.97 | 15.03 | 14.43 | qfq | 3,255,772 | 49,241,997 | -0.73% |
| 2023-07-26 | 15.05 | 15.19 | 15.00 | 15.14 | 14.53 | qfq | 3,857,501 | 58,332,794 | 0.26% |
| 2023-07-25 | 14.70 | 15.13 | 14.67 | 15.10 | 14.49 | qfq | 7,554,502 | 113,520,925 | 3.92% |
| 2023-07-24 | 14.89 | 14.90 | 14.50 | 14.53 | 13.95 | qfq | 3,484,208 | 50,954,423 | -2.29% |
| 2023-07-21 | 14.72 | 14.95 | 14.56 | 14.87 | 14.27 | qfq | 3,409,049 | 50,491,967 | 0.68% |
| 2023-07-20 | 14.80 | 15.03 | 14.75 | 14.77 | 14.18 | qfq | 4,427,225 | 65,800,316 | -0.20% |
| 2023-07-19 | 14.62 | 14.83 | 14.59 | 14.80 | 14.20 | qfq | 3,150,966 | 46,430,865 | 1.23% |
| 2023-07-18 | 14.42 | 14.68 | 14.29 | 14.62 | 14.03 | qfq | 3,213,700 | 46,604,137 | 1.39% |