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
仙琚制药002332.SZ
最近收盘价8.582026-07-17
最近交易日2026-07-17
成交量（股）24,839,076
成交额（元）216,826,851
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.3 | — | — | — | 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 | 8.80 | 8.88 | 8.57 | 8.58 | 8.58 | qfq | 24,839,076 | 216,826,851 | -2.61% |
| 2026-07-16 | 8.64 | 8.88 | 8.63 | 8.81 | 8.81 | qfq | 21,585,083 | 189,493,268 | 1.15% |
| 2026-07-15 | 8.45 | 8.72 | 8.42 | 8.71 | 8.71 | qfq | 21,687,035 | 187,513,164 | 3.08% |
| 2026-07-14 | 8.29 | 8.54 | 8.25 | 8.45 | 8.45 | qfq | 17,777,085 | 150,057,035 | 1.44% |
| 2026-07-13 | 8.26 | 8.37 | 8.24 | 8.33 | 8.33 | qfq | 14,001,396 | 116,542,705 | 0.97% |
| 2026-07-10 | 8.18 | 8.32 | 8.08 | 8.25 | 8.25 | qfq | 10,764,989 | 88,529,805 | 0.86% |
| 2026-07-09 | 8.26 | 8.37 | 8.16 | 8.18 | 8.18 | qfq | 10,578,575 | 87,209,961 | -1.33% |
| 2026-07-08 | 8.28 | 8.40 | 8.23 | 8.29 | 8.29 | qfq | 8,220,792 | 68,390,377 | 0.00% |
| 2026-07-07 | 8.46 | 8.47 | 8.29 | 8.29 | 8.29 | qfq | 10,451,896 | 87,244,459 | -2.01% |
| 2026-07-06 | 8.36 | 8.51 | 8.31 | 8.46 | 8.46 | qfq | 14,222,188 | 120,229,478 | 0.95% |
| 2026-07-03 | 8.39 | 8.47 | 8.28 | 8.38 | 8.38 | qfq | 10,395,050 | 86,836,915 | 0.00% |
| 2026-07-02 | 8.31 | 8.42 | 8.24 | 8.38 | 8.38 | qfq | 15,620,514 | 130,362,927 | 2.70% |
| 2026-07-01 | 8.03 | 8.19 | 7.98 | 8.16 | 8.16 | qfq | 8,721,827 | 70,626,516 | 1.24% |
| 2026-06-30 | 8.12 | 8.12 | 8.00 | 8.06 | 8.06 | qfq | 6,465,127 | 51,959,497 | -0.86% |
| 2026-06-29 | 7.97 | 8.20 | 7.92 | 8.13 | 8.13 | qfq | 10,001,750 | 80,941,625 | 1.37% |
| 2026-06-26 | 8.05 | 8.09 | 7.99 | 8.02 | 8.02 | qfq | 6,047,900 | 48,445,349 | -0.50% |
| 2026-06-25 | 8.13 | 8.14 | 7.99 | 8.06 | 8.06 | qfq | 8,438,871 | 67,824,687 | -1.10% |
| 2026-06-24 | 8.35 | 8.42 | 8.13 | 8.15 | 8.15 | qfq | 9,527,925 | 78,502,071 | -1.93% |
| 2026-06-23 | 8.21 | 8.40 | 8.16 | 8.31 | 8.31 | qfq | 9,776,955 | 81,376,021 | 0.97% |
| 2026-06-22 | 8.26 | 8.27 | 8.09 | 8.23 | 8.23 | qfq | 10,610,458 | 86,604,730 | -0.60% |
| 2026-06-18 | 8.31 | 8.36 | 8.22 | 8.28 | 8.28 | qfq | 5,807,254 | 48,141,158 | -0.36% |
| 2026-06-17 | 8.43 | 8.43 | 8.29 | 8.31 | 8.31 | qfq | 8,949,778 | 74,650,533 | -1.31% |
| 2026-06-16 | 8.58 | 8.63 | 8.38 | 8.42 | 8.42 | qfq | 10,247,300 | 86,805,455 | -2.43% |
| 2026-06-15 | 8.58 | 8.66 | 8.54 | 8.63 | 8.63 | qfq | 12,722,050 | 109,523,159 | 0.23% |
| 2026-06-12 | 8.53 | 8.66 | 8.50 | 8.61 | 8.61 | qfq | 15,752,864 | 135,695,458 | 1.29% |
| 2026-06-11 | 8.54 | 8.62 | 8.43 | 8.50 | 8.50 | qfq | 16,710,910 | 142,591,586 | -0.70% |
| 2026-06-10 | 8.25 | 8.60 | 8.21 | 8.56 | 8.56 | qfq | 17,984,514 | 151,927,898 | 4.26% |
| 2026-06-09 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | qfq | 5,643,909 | 46,310,257 | -0.48% |
| 2026-06-08 | 8.28 | 8.34 | 8.19 | 8.25 | 8.25 | qfq | 7,127,950 | 58,843,903 | -1.08% |
| 2026-06-05 | 8.30 | 8.40 | 8.27 | 8.34 | 8.34 | qfq | 4,551,085 | 37,962,517 | 0.85% |
| 2026-06-04 | 8.44 | 8.45 | 8.23 | 8.27 | 8.27 | qfq | 5,597,900 | 46,539,253 | -1.55% |
| 2026-06-03 | 8.53 | 8.53 | 8.36 | 8.40 | 8.40 | qfq | 8,024,000 | 67,551,401 | -1.41% |
| 2026-06-02 | 8.57 | 8.62 | 8.52 | 8.52 | 8.52 | qfq | 6,730,000 | 57,713,388 | -0.70% |
| 2026-06-01 | 8.42 | 8.60 | 8.40 | 8.58 | 8.58 | qfq | 10,865,393 | 92,364,916 | 2.02% |
| 2026-05-29 | 8.27 | 8.43 | 8.23 | 8.41 | 8.41 | qfq | 8,333,600 | 69,566,665 | 1.94% |
| 2026-05-28 | 8.29 | 8.33 | 8.20 | 8.25 | 8.25 | qfq | 7,792,200 | 64,438,837 | -2.14% |
| 2026-05-27 | 8.53 | 8.57 | 8.42 | 8.43 | 8.23 | qfq | 6,905,100 | 58,461,154 | -1.63% |
| 2026-05-26 | 8.48 | 8.57 | 8.45 | 8.57 | 8.37 | qfq | 5,516,596 | 46,938,636 | 1.06% |
| 2026-05-25 | 8.58 | 8.59 | 8.47 | 8.48 | 8.28 | qfq | 7,458,014 | 63,452,969 | -0.93% |
| 2026-05-22 | 8.55 | 8.62 | 8.53 | 8.56 | 8.36 | qfq | 7,622,653 | 65,417,065 | -0.23% |
| 2026-05-21 | 8.63 | 8.67 | 8.56 | 8.58 | 8.38 | qfq | 7,797,915 | 67,215,295 | -0.35% |
| 2026-05-20 | 8.72 | 8.72 | 8.59 | 8.61 | 8.41 | qfq | 7,196,700 | 62,068,405 | -1.26% |
| 2026-05-19 | 8.70 | 8.74 | 8.66 | 8.72 | 8.51 | qfq | 4,549,359 | 39,624,202 | 0.11% |
| 2026-05-18 | 8.70 | 8.75 | 8.65 | 8.71 | 8.50 | qfq | 6,298,996 | 54,783,112 | 0.11% |
| 2026-05-15 | 8.78 | 8.80 | 8.67 | 8.70 | 8.49 | qfq | 7,739,450 | 67,583,277 | 0.35% |
| 2026-05-14 | 8.79 | 8.80 | 8.66 | 8.67 | 8.46 | qfq | 9,955,278 | 86,730,029 | -1.48% |
| 2026-05-13 | 8.84 | 8.85 | 8.76 | 8.80 | 8.59 | qfq | 7,649,525 | 67,313,651 | -0.23% |
| 2026-05-12 | 8.86 | 8.87 | 8.79 | 8.82 | 8.61 | qfq | 7,389,000 | 65,200,382 | -0.79% |
| 2026-05-11 | 8.83 | 8.91 | 8.78 | 8.89 | 8.68 | qfq | 10,691,453 | 94,604,082 | 0.68% |
| 2026-05-08 | 8.83 | 8.86 | 8.81 | 8.83 | 8.62 | qfq | 5,421,858 | 47,868,636 | 0.23% |
| 2026-05-07 | 8.79 | 8.83 | 8.75 | 8.81 | 8.60 | qfq | 7,873,522 | 69,222,242 | 0.34% |
| 2026-05-06 | 8.78 | 8.82 | 8.77 | 8.78 | 8.57 | qfq | 8,379,641 | 73,697,973 | 0.11% |
| 2026-04-30 | 8.81 | 8.82 | 8.75 | 8.77 | 8.56 | qfq | 6,382,200 | 56,023,552 | -0.45% |
| 2026-04-29 | 8.70 | 8.85 | 8.70 | 8.81 | 8.60 | qfq | 7,844,211 | 69,072,008 | 0.46% |
| 2026-04-28 | 8.78 | 8.88 | 8.72 | 8.77 | 8.56 | qfq | 10,806,163 | 94,971,279 | -1.02% |
| 2026-04-27 | 8.88 | 8.91 | 8.84 | 8.86 | 8.65 | qfq | 8,211,336 | 72,862,626 | -0.34% |
| 2026-04-24 | 8.91 | 8.96 | 8.86 | 8.89 | 8.68 | qfq | 8,773,803 | 77,995,488 | -0.78% |
| 2026-04-23 | 8.95 | 9.01 | 8.91 | 8.96 | 8.75 | qfq | 11,727,367 | 104,982,894 | 0.22% |
| 2026-04-22 | 8.90 | 8.95 | 8.88 | 8.94 | 8.73 | qfq | 5,766,600 | 51,447,261 | 0.22% |
| 2026-04-21 | 8.94 | 9.00 | 8.89 | 8.92 | 8.71 | qfq | 7,697,625 | 68,714,551 | -0.34% |
| 2026-04-20 | 9.00 | 9.02 | 8.91 | 8.95 | 8.74 | qfq | 18,951,742 | 169,615,373 | -1.86% |
| 2026-04-17 | 9.04 | 9.37 | 8.94 | 9.12 | 8.90 | qfq | 30,751,624 | 281,654,362 | 0.88% |
| 2026-04-16 | 9.09 | 9.10 | 9.01 | 9.04 | 8.83 | qfq | 9,331,709 | 84,322,614 | -0.66% |
| 2026-04-15 | 8.98 | 9.14 | 8.95 | 9.10 | 8.88 | qfq | 17,681,028 | 160,119,843 | 1.68% |
| 2026-04-14 | 8.95 | 8.95 | 8.81 | 8.95 | 8.74 | qfq | 10,849,972 | 96,288,071 | 0.45% |
| 2026-04-13 | 9.00 | 9.01 | 8.89 | 8.91 | 8.70 | qfq | 9,384,865 | 83,804,659 | -1.11% |
| 2026-04-10 | 9.01 | 9.10 | 8.98 | 9.01 | 8.80 | qfq | 9,798,400 | 88,537,051 | 0.11% |
| 2026-04-09 | 9.07 | 9.19 | 8.98 | 9.00 | 8.79 | qfq | 11,468,900 | 103,923,016 | -1.21% |
| 2026-04-08 | 9.17 | 9.21 | 9.06 | 9.11 | 8.89 | qfq | 15,867,318 | 144,614,686 | 0.33% |
| 2026-04-07 | 8.97 | 9.11 | 8.88 | 9.08 | 8.86 | qfq | 10,336,300 | 93,380,355 | 1.23% |
| 2026-04-03 | 9.09 | 9.11 | 8.96 | 8.97 | 8.76 | qfq | 13,551,388 | 122,149,017 | -2.18% |
| 2026-04-02 | 9.20 | 9.28 | 9.13 | 9.17 | 8.95 | qfq | 14,580,300 | 134,143,846 | -0.54% |
| 2026-04-01 | 9.11 | 9.24 | 9.03 | 9.22 | 9.00 | qfq | 24,730,520 | 226,772,240 | 1.77% |
| 2026-03-31 | 9.05 | 9.12 | 9.02 | 9.06 | 8.85 | qfq | 10,736,414 | 97,569,847 | 0.11% |
| 2026-03-30 | 8.90 | 9.10 | 8.85 | 9.05 | 8.84 | qfq | 14,935,350 | 134,875,289 | 1.12% |
| 2026-03-27 | 8.63 | 8.98 | 8.61 | 8.95 | 8.74 | qfq | 12,512,305 | 110,737,644 | 2.52% |
| 2026-03-26 | 8.72 | 8.83 | 8.69 | 8.73 | 8.52 | qfq | 6,754,500 | 59,143,477 | -0.23% |
| 2026-03-25 | 8.77 | 8.78 | 8.70 | 8.75 | 8.54 | qfq | 7,423,550 | 64,882,885 | 0.57% |
| 2026-03-24 | 8.69 | 8.73 | 8.61 | 8.70 | 8.49 | qfq | 7,947,100 | 68,952,140 | 1.28% |
| 2026-03-23 | 8.91 | 8.91 | 8.58 | 8.59 | 8.39 | qfq | 16,377,104 | 142,481,281 | -4.13% |
| 2026-03-20 | 9.03 | 9.07 | 8.96 | 8.96 | 8.75 | qfq | 10,280,958 | 92,460,780 | -0.88% |
| 2026-03-19 | 9.07 | 9.10 | 9.01 | 9.04 | 8.83 | qfq | 10,177,242 | 91,959,309 | -0.77% |
| 2026-03-18 | 9.10 | 9.13 | 9.03 | 9.11 | 8.89 | qfq | 9,412,475 | 85,461,056 | 0.00% |
| 2026-03-17 | 9.14 | 9.21 | 9.09 | 9.11 | 8.89 | qfq | 11,207,100 | 102,597,902 | -0.11% |
| 2026-03-16 | 9.09 | 9.15 | 9.07 | 9.12 | 8.90 | qfq | 7,325,630 | 66,761,334 | 0.44% |
| 2026-03-13 | 9.08 | 9.15 | 9.06 | 9.08 | 8.86 | qfq | 9,084,196 | 82,730,122 | -0.11% |
| 2026-03-12 | 9.10 | 9.12 | 9.07 | 9.09 | 8.87 | qfq | 7,436,054 | 67,608,936 | -0.11% |
| 2026-03-11 | 9.12 | 9.14 | 9.08 | 9.10 | 8.88 | qfq | 8,811,306 | 80,212,263 | -0.33% |
| 2026-03-10 | 9.09 | 9.14 | 9.08 | 9.13 | 8.91 | qfq | 7,815,120 | 71,245,458 | 0.77% |
| 2026-03-09 | 9.06 | 9.09 | 9.00 | 9.06 | 8.85 | qfq | 10,700,100 | 96,746,191 | -0.66% |
| 2026-03-06 | 9.02 | 9.14 | 9.00 | 9.12 | 8.90 | qfq | 9,340,823 | 84,927,910 | 0.88% |
| 2026-03-05 | 9.09 | 9.11 | 9.01 | 9.04 | 8.83 | qfq | 11,389,697 | 103,049,476 | 0.22% |
| 2026-03-04 | 9.16 | 9.17 | 9.02 | 9.02 | 8.81 | qfq | 17,733,825 | 161,094,770 | -1.64% |
| 2026-03-03 | 9.34 | 9.39 | 9.13 | 9.17 | 8.95 | qfq | 23,334,107 | 215,864,381 | -1.50% |
| 2026-03-02 | 9.32 | 9.39 | 9.24 | 9.31 | 9.09 | qfq | 15,034,695 | 139,954,097 | -0.96% |
| 2026-02-27 | 9.36 | 9.42 | 9.34 | 9.40 | 9.18 | qfq | 11,573,235 | 108,639,734 | 0.11% |
| 2026-02-26 | 9.34 | 9.55 | 9.32 | 9.39 | 9.17 | qfq | 25,174,210 | 236,832,506 | 1.29% |
| 2026-02-25 | 9.19 | 9.30 | 9.17 | 9.27 | 9.05 | qfq | 10,939,872 | 101,335,372 | 1.09% |
| 2026-02-24 | 9.18 | 9.21 | 9.13 | 9.17 | 8.95 | qfq | 8,511,415 | 78,081,065 | 0.44% |
| 2026-02-13 | 9.24 | 9.24 | 9.12 | 9.13 | 8.91 | qfq | 10,433,116 | 95,679,247 | -0.98% |
| 2026-02-12 | 9.31 | 9.32 | 9.21 | 9.22 | 9.00 | qfq | 10,085,982 | 93,281,086 | -0.97% |
| 2026-02-11 | 9.32 | 9.34 | 9.28 | 9.31 | 9.09 | qfq | 8,811,750 | 82,058,613 | -0.11% |
| 2026-02-10 | 9.29 | 9.36 | 9.26 | 9.32 | 9.10 | qfq | 9,518,650 | 88,698,333 | 0.22% |
| 2026-02-09 | 9.31 | 9.32 | 9.25 | 9.30 | 9.08 | qfq | 9,560,335 | 88,713,848 | 0.22% |
| 2026-02-06 | 9.25 | 9.39 | 9.22 | 9.28 | 9.06 | qfq | 18,362,200 | 171,207,619 | 0.43% |
| 2026-02-05 | 9.22 | 9.27 | 9.19 | 9.24 | 9.02 | qfq | 10,157,619 | 93,840,386 | 0.22% |
| 2026-02-04 | 9.13 | 9.22 | 9.10 | 9.22 | 9.00 | qfq | 11,467,366 | 105,198,706 | 0.88% |
| 2026-02-03 | 9.13 | 9.17 | 9.07 | 9.14 | 8.92 | qfq | 10,118,241 | 92,379,543 | 0.44% |
| 2026-02-02 | 9.17 | 9.26 | 9.08 | 9.10 | 8.88 | qfq | 13,298,336 | 122,026,903 | -0.87% |
| 2026-01-30 | 9.24 | 9.30 | 9.15 | 9.18 | 8.96 | qfq | 9,938,392 | 91,541,612 | -0.65% |
| 2026-01-29 | 9.21 | 9.28 | 9.11 | 9.24 | 9.02 | qfq | 12,434,655 | 114,590,604 | 0.43% |
| 2026-01-28 | 9.33 | 9.36 | 9.17 | 9.20 | 8.98 | qfq | 16,136,403 | 149,358,604 | -1.39% |
| 2026-01-27 | 9.46 | 9.47 | 9.23 | 9.33 | 9.11 | qfq | 17,687,253 | 164,724,992 | -1.37% |
| 2026-01-26 | 9.39 | 9.50 | 9.30 | 9.46 | 9.24 | qfq | 23,425,597 | 220,495,553 | 0.85% |
| 2026-01-23 | 9.37 | 9.42 | 9.34 | 9.38 | 9.16 | qfq | 14,662,192 | 137,476,380 | 0.21% |
| 2026-01-22 | 9.34 | 9.39 | 9.32 | 9.36 | 9.14 | qfq | 9,310,724 | 87,140,507 | 0.32% |
| 2026-01-21 | 9.38 | 9.41 | 9.31 | 9.33 | 9.11 | qfq | 12,117,965 | 113,291,835 | -0.96% |
| 2026-01-20 | 9.38 | 9.46 | 9.35 | 9.42 | 9.20 | qfq | 12,224,964 | 115,003,531 | 0.21% |
| 2026-01-19 | 9.27 | 9.41 | 9.27 | 9.40 | 9.18 | qfq | 11,396,298 | 106,462,969 | 1.51% |
| 2026-01-16 | 9.39 | 9.41 | 9.25 | 9.26 | 9.04 | qfq | 16,318,700 | 151,844,927 | -1.38% |
| 2026-01-15 | 9.38 | 9.44 | 9.34 | 9.39 | 9.17 | qfq | 11,159,577 | 104,721,400 | 0.11% |
| 2026-01-14 | 9.37 | 9.50 | 9.29 | 9.38 | 9.16 | qfq | 26,294,893 | 247,433,312 | 0.21% |
| 2026-01-13 | 9.29 | 9.50 | 9.25 | 9.36 | 9.14 | qfq | 26,082,618 | 244,694,068 | 0.75% |
| 2026-01-12 | 9.24 | 9.29 | 9.20 | 9.29 | 9.07 | qfq | 15,064,414 | 139,362,912 | 0.65% |
| 2026-01-09 | 9.16 | 9.23 | 9.14 | 9.23 | 9.01 | qfq | 13,741,392 | 126,329,176 | 0.98% |
| 2026-01-08 | 9.10 | 9.15 | 9.08 | 9.14 | 8.92 | qfq | 9,580,961 | 87,459,357 | 0.44% |
| 2026-01-07 | 9.15 | 9.16 | 9.08 | 9.10 | 8.88 | qfq | 9,511,700 | 86,696,361 | -0.44% |
| 2026-01-06 | 9.13 | 9.14 | 9.10 | 9.14 | 8.92 | qfq | 10,130,300 | 92,410,917 | 0.22% |
| 2026-01-05 | 9.02 | 9.12 | 9.01 | 9.12 | 8.90 | qfq | 10,712,888 | 97,304,698 | 1.22% |
| 2025-12-31 | 9.02 | 9.03 | 8.96 | 9.01 | 8.80 | qfq | 5,709,600 | 51,367,084 | 0.00% |
| 2025-12-30 | 9.05 | 9.06 | 9.00 | 9.01 | 8.80 | qfq | 9,659,100 | 87,113,074 | -0.55% |
| 2025-12-29 | 9.09 | 9.11 | 9.04 | 9.06 | 8.85 | qfq | 6,984,766 | 63,300,832 | -0.33% |
| 2025-12-26 | 9.09 | 9.13 | 9.06 | 9.09 | 8.87 | qfq | 8,153,989 | 74,111,587 | 0.11% |
| 2025-12-25 | 9.06 | 9.10 | 9.05 | 9.08 | 8.86 | qfq | 6,869,600 | 62,353,919 | 0.11% |
| 2025-12-24 | 9.04 | 9.07 | 9.01 | 9.07 | 8.85 | qfq | 6,845,233 | 61,910,088 | 0.22% |
| 2025-12-23 | 9.09 | 9.11 | 9.01 | 9.05 | 8.84 | qfq | 10,749,255 | 97,472,662 | -0.44% |
| 2025-12-22 | 9.19 | 9.19 | 9.09 | 9.09 | 8.87 | qfq | 16,089,834 | 146,779,664 | -1.09% |
| 2025-12-19 | 9.13 | 9.21 | 9.09 | 9.19 | 8.97 | qfq | 8,657,380 | 79,385,129 | 0.99% |
| 2025-12-18 | 9.06 | 9.13 | 9.06 | 9.10 | 8.88 | qfq | 5,689,800 | 51,835,042 | 0.11% |
| 2025-12-17 | 9.01 | 9.14 | 8.97 | 9.09 | 8.87 | qfq | 9,123,600 | 82,467,674 | 0.89% |
| 2025-12-16 | 9.15 | 9.16 | 9.00 | 9.01 | 8.80 | qfq | 13,443,351 | 121,689,052 | -1.53% |
| 2025-12-15 | 9.31 | 9.32 | 9.15 | 9.15 | 8.93 | qfq | 13,545,762 | 124,797,220 | -1.72% |
| 2025-12-12 | 9.37 | 9.37 | 9.30 | 9.31 | 9.09 | qfq | 9,530,823 | 88,941,424 | -0.64% |
| 2025-12-11 | 9.48 | 9.53 | 9.34 | 9.37 | 9.15 | qfq | 14,195,694 | 133,758,044 | -1.58% |
| 2025-12-10 | 9.46 | 9.55 | 9.30 | 9.52 | 9.29 | qfq | 26,060,701 | 245,861,719 | -0.21% |
| 2025-12-09 | 9.19 | 9.69 | 9.16 | 9.54 | 9.31 | qfq | 36,362,307 | 344,483,560 | 3.58% |
| 2025-12-08 | 9.22 | 9.27 | 9.19 | 9.21 | 8.99 | qfq | 9,082,053 | 83,699,748 | -0.11% |
| 2025-12-05 | 9.20 | 9.23 | 9.11 | 9.22 | 9.00 | qfq | 8,306,391 | 76,166,609 | 0.33% |
| 2025-12-04 | 9.18 | 9.22 | 9.13 | 9.19 | 8.97 | qfq | 6,428,500 | 58,991,870 | 0.11% |
| 2025-12-03 | 9.22 | 9.22 | 9.11 | 9.18 | 8.96 | qfq | 10,142,902 | 92,884,779 | -0.22% |
| 2025-12-02 | 9.30 | 9.30 | 9.19 | 9.20 | 8.98 | qfq | 9,875,632 | 91,142,051 | -1.08% |
| 2025-12-01 | 9.27 | 9.30 | 9.22 | 9.30 | 9.08 | qfq | 12,034,682 | 111,394,043 | 0.32% |
| 2025-11-28 | 9.40 | 9.41 | 9.23 | 9.27 | 9.05 | qfq | 15,462,962 | 143,661,432 | -1.28% |
| 2025-11-27 | 9.40 | 9.44 | 9.36 | 9.39 | 9.17 | qfq | 7,339,434 | 68,994,585 | -0.21% |
| 2025-11-26 | 9.49 | 9.60 | 9.40 | 9.41 | 9.19 | qfq | 13,145,750 | 125,056,039 | -0.84% |
| 2025-11-25 | 9.41 | 9.52 | 9.35 | 9.49 | 9.26 | qfq | 11,984,600 | 113,536,318 | 1.17% |
| 2025-11-24 | 9.36 | 9.45 | 9.36 | 9.38 | 9.16 | qfq | 9,212,800 | 86,625,039 | 0.32% |
| 2025-11-21 | 9.56 | 9.58 | 9.25 | 9.35 | 9.13 | qfq | 20,487,132 | 192,149,507 | -2.30% |
| 2025-11-20 | 9.63 | 9.66 | 9.55 | 9.57 | 9.34 | qfq | 8,665,313 | 83,192,816 | -0.31% |
| 2025-11-19 | 9.74 | 9.77 | 9.54 | 9.60 | 9.37 | qfq | 11,114,714 | 106,890,887 | -1.23% |
| 2025-11-18 | 9.78 | 9.84 | 9.68 | 9.72 | 9.49 | qfq | 12,938,250 | 125,966,326 | -0.92% |
| 2025-11-17 | 9.96 | 9.98 | 9.79 | 9.81 | 9.58 | qfq | 15,514,450 | 152,445,709 | -1.51% |
| 2025-11-14 | 9.92 | 10.05 | 9.90 | 9.96 | 9.72 | qfq | 17,590,700 | 175,887,088 | 0.00% |
| 2025-11-13 | 9.88 | 9.97 | 9.82 | 9.96 | 9.72 | qfq | 14,817,699 | 146,867,528 | 0.81% |
| 2025-11-12 | 9.90 | 9.93 | 9.84 | 9.88 | 9.65 | qfq | 18,134,729 | 179,094,152 | -0.30% |
| 2025-11-11 | 9.72 | 9.92 | 9.68 | 9.91 | 9.67 | qfq | 24,704,625 | 243,099,660 | 1.95% |
| 2025-11-10 | 9.57 | 9.75 | 9.57 | 9.72 | 9.49 | qfq | 17,004,664 | 164,897,372 | 1.57% |
| 2025-11-07 | 9.50 | 9.65 | 9.47 | 9.57 | 9.34 | qfq | 17,028,500 | 163,281,485 | 0.74% |
| 2025-11-06 | 9.57 | 9.57 | 9.49 | 9.50 | 9.27 | qfq | 14,779,280 | 140,710,071 | -0.52% |
| 2025-11-05 | 9.45 | 9.64 | 9.42 | 9.55 | 9.32 | qfq | 14,761,831 | 141,122,506 | 0.95% |
| 2025-11-04 | 9.55 | 9.60 | 9.41 | 9.46 | 9.24 | qfq | 15,999,100 | 152,167,148 | -1.36% |
| 2025-11-03 | 9.50 | 9.59 | 9.48 | 9.59 | 9.36 | qfq | 14,149,205 | 135,007,861 | 1.27% |
| 2025-10-31 | 9.38 | 9.49 | 9.35 | 9.47 | 9.25 | qfq | 14,558,547 | 137,547,068 | 1.28% |
| 2025-10-30 | 9.43 | 9.44 | 9.35 | 9.35 | 9.13 | qfq | 12,046,025 | 113,052,777 | -0.85% |
| 2025-10-29 | 9.54 | 9.55 | 9.37 | 9.43 | 9.21 | qfq | 22,578,047 | 212,596,310 | -1.26% |
| 2025-10-28 | 9.51 | 9.61 | 9.42 | 9.55 | 9.32 | qfq | 13,009,512 | 123,953,348 | -0.31% |
| 2025-10-27 | 9.61 | 9.64 | 9.58 | 9.58 | 9.35 | qfq | 10,700,564 | 102,709,910 | 0.00% |
| 2025-10-24 | 9.66 | 9.71 | 9.57 | 9.58 | 9.35 | qfq | 13,039,553 | 125,404,071 | -0.73% |
| 2025-10-23 | 9.64 | 9.70 | 9.54 | 9.65 | 9.42 | qfq | 12,837,201 | 123,304,473 | -0.31% |
| 2025-10-22 | 9.70 | 9.76 | 9.67 | 9.68 | 9.45 | qfq | 9,435,400 | 91,571,990 | -0.92% |
| 2025-10-21 | 9.75 | 9.82 | 9.72 | 9.77 | 9.44 | qfq | 11,464,985 | 112,099,661 | 0.21% |
| 2025-10-20 | 9.85 | 9.87 | 9.71 | 9.75 | 9.42 | qfq | 10,116,210 | 98,778,510 | -0.10% |
| 2025-10-17 | 9.84 | 9.96 | 9.75 | 9.76 | 9.43 | qfq | 15,875,844 | 156,517,730 | -0.81% |
| 2025-10-16 | 9.86 | 9.91 | 9.79 | 9.84 | 9.51 | qfq | 11,060,000 | 108,885,308 | -0.20% |
| 2025-10-15 | 9.70 | 9.86 | 9.68 | 9.86 | 9.53 | qfq | 15,208,092 | 149,034,441 | 1.86% |
| 2025-10-14 | 9.75 | 9.82 | 9.60 | 9.68 | 9.35 | qfq | 17,100,847 | 166,351,154 | -0.10% |
| 2025-10-13 | 9.61 | 9.73 | 9.51 | 9.69 | 9.36 | qfq | 15,553,100 | 150,135,329 | -1.62% |
| 2025-10-10 | 9.82 | 9.94 | 9.79 | 9.85 | 9.52 | qfq | 16,206,230 | 159,852,487 | -0.10% |
| 2025-10-09 | 9.80 | 9.87 | 9.73 | 9.86 | 9.53 | qfq | 11,328,995 | 111,068,660 | 0.61% |
| 2025-09-30 | 9.90 | 9.93 | 9.80 | 9.80 | 9.47 | qfq | 14,740,071 | 145,347,018 | -0.91% |
| 2025-09-29 | 9.84 | 9.90 | 9.70 | 9.89 | 9.56 | qfq | 11,872,808 | 116,504,532 | 0.51% |
| 2025-09-26 | 9.81 | 9.90 | 9.73 | 9.84 | 9.51 | qfq | 10,797,568 | 106,052,262 | -0.30% |
| 2025-09-25 | 9.94 | 10.01 | 9.86 | 9.87 | 9.54 | qfq | 14,018,900 | 139,232,322 | -0.20% |
| 2025-09-24 | 9.68 | 9.90 | 9.66 | 9.89 | 9.56 | qfq | 17,432,200 | 170,721,625 | 2.28% |
| 2025-09-23 | 9.90 | 9.90 | 9.55 | 9.67 | 9.34 | qfq | 25,044,836 | 241,989,102 | -2.22% |
| 2025-09-22 | 10.03 | 10.10 | 9.79 | 9.89 | 9.56 | qfq | 25,719,436 | 254,990,640 | -1.40% |
| 2025-09-19 | 10.09 | 10.16 | 10.00 | 10.03 | 9.69 | qfq | 15,707,221 | 157,912,765 | -0.69% |
| 2025-09-18 | 10.18 | 10.30 | 10.05 | 10.10 | 9.76 | qfq | 22,458,719 | 228,686,655 | -0.59% |
| 2025-09-17 | 10.27 | 10.29 | 10.15 | 10.16 | 9.82 | qfq | 16,877,648 | 171,909,177 | -1.07% |
| 2025-09-16 | 10.38 | 10.38 | 10.17 | 10.27 | 9.92 | qfq | 18,442,914 | 189,250,753 | -0.77% |
| 2025-09-15 | 10.44 | 10.52 | 10.33 | 10.35 | 10.00 | qfq | 18,668,380 | 194,026,067 | -0.77% |
| 2025-09-12 | 10.55 | 10.60 | 10.40 | 10.43 | 10.08 | qfq | 22,915,900 | 240,386,827 | -1.04% |
| 2025-09-11 | 10.45 | 10.54 | 10.15 | 10.54 | 10.18 | qfq | 31,064,998 | 320,960,307 | 0.19% |
| 2025-09-10 | 10.60 | 10.68 | 10.49 | 10.52 | 10.17 | qfq | 19,188,783 | 202,474,069 | -0.85% |
| 2025-09-09 | 10.96 | 10.96 | 10.46 | 10.61 | 10.25 | qfq | 40,933,525 | 436,875,415 | -3.28% |
| 2025-09-08 | 10.66 | 11.24 | 10.66 | 10.97 | 10.60 | qfq | 52,246,622 | 572,523,291 | 3.59% |
| 2025-09-05 | 10.53 | 10.61 | 10.38 | 10.59 | 10.23 | qfq | 22,206,409 | 233,891,020 | 0.86% |
| 2025-09-04 | 10.52 | 10.75 | 10.36 | 10.50 | 10.15 | qfq | 35,695,578 | 377,108,473 | 0.38% |
| 2025-09-03 | 10.60 | 10.70 | 10.39 | 10.46 | 10.11 | qfq | 22,911,080 | 241,695,470 | -1.04% |
| 2025-09-02 | 10.88 | 10.98 | 10.50 | 10.57 | 10.21 | qfq | 28,223,980 | 301,491,791 | -2.31% |
| 2025-09-01 | 10.56 | 10.88 | 10.54 | 10.82 | 10.46 | qfq | 29,412,391 | 315,813,676 | 1.79% |
| 2025-08-29 | 10.66 | 10.80 | 10.61 | 10.63 | 10.27 | qfq | 21,416,726 | 229,118,156 | -0.65% |
| 2025-08-28 | 10.76 | 10.89 | 10.36 | 10.70 | 10.34 | qfq | 43,643,823 | 463,687,229 | -0.47% |
| 2025-08-27 | 11.40 | 11.49 | 10.68 | 10.75 | 10.39 | qfq | 64,731,549 | 719,374,750 | -6.52% |
| 2025-08-26 | 11.40 | 11.65 | 11.36 | 11.50 | 11.11 | qfq | 32,963,047 | 378,981,781 | 0.70% |
| 2025-08-25 | 11.56 | 11.59 | 11.35 | 11.42 | 11.03 | qfq | 38,157,199 | 436,785,799 | -0.61% |
| 2025-08-22 | 11.59 | 11.63 | 11.34 | 11.49 | 11.10 | qfq | 44,585,053 | 511,041,081 | -0.78% |
| 2025-08-21 | 11.32 | 11.79 | 11.18 | 11.58 | 11.19 | qfq | 66,645,933 | 765,567,533 | 2.84% |
| 2025-08-20 | 11.13 | 11.48 | 11.04 | 11.26 | 10.88 | qfq | 65,971,637 | 746,477,960 | 1.90% |
| 2025-08-19 | 11.26 | 11.37 | 11.01 | 11.05 | 10.68 | qfq | 46,503,769 | 520,096,947 | -1.95% |
| 2025-08-18 | 11.25 | 11.40 | 11.17 | 11.27 | 10.89 | qfq | 39,428,681 | 443,615,920 | 0.71% |
| 2025-08-15 | 11.21 | 11.33 | 11.12 | 11.19 | 10.81 | qfq | 43,109,263 | 482,541,315 | -0.18% |
| 2025-08-14 | 11.55 | 11.72 | 11.17 | 11.21 | 10.83 | qfq | 55,196,010 | 630,683,946 | -3.20% |
| 2025-08-13 | 10.71 | 11.70 | 10.71 | 11.58 | 11.19 | qfq | 107,464,678 | 1,216,386,507 | 7.82% |
| 2025-08-12 | 10.65 | 10.84 | 10.54 | 10.74 | 10.38 | qfq | 34,465,602 | 368,515,415 | 0.37% |
| 2025-08-11 | 10.39 | 10.71 | 10.27 | 10.70 | 10.34 | qfq | 43,385,325 | 456,096,984 | 2.79% |
| 2025-08-08 | 10.36 | 10.53 | 10.25 | 10.41 | 10.06 | qfq | 28,024,203 | 291,400,215 | 1.07% |
| 2025-08-07 | 10.46 | 10.51 | 10.20 | 10.30 | 9.95 | qfq | 37,855,261 | 391,415,462 | -1.53% |
| 2025-08-06 | 10.56 | 10.64 | 10.42 | 10.46 | 10.11 | qfq | 27,952,265 | 293,373,734 | -0.66% |
| 2025-08-05 | 10.73 | 10.74 | 10.48 | 10.53 | 10.17 | qfq | 43,149,146 | 455,930,362 | -1.86% |
| 2025-08-04 | 10.69 | 10.81 | 10.39 | 10.73 | 10.37 | qfq | 39,219,869 | 414,973,823 | -0.28% |
| 2025-08-01 | 10.82 | 11.02 | 10.67 | 10.76 | 10.40 | qfq | 48,009,073 | 519,759,636 | -0.55% |
| 2025-07-31 | 10.85 | 11.25 | 10.73 | 10.82 | 10.46 | qfq | 67,245,711 | 738,145,269 | -0.64% |
| 2025-07-30 | 10.95 | 11.45 | 10.70 | 10.89 | 10.52 | qfq | 96,618,692 | 1,071,293,688 | -0.55% |
| 2025-07-29 | 10.60 | 11.04 | 10.44 | 10.95 | 10.58 | qfq | 69,251,645 | 743,152,117 | 4.48% |
| 2025-07-28 | 10.71 | 10.76 | 10.42 | 10.48 | 10.13 | qfq | 51,151,483 | 539,488,849 | -1.50% |
| 2025-07-25 | 10.80 | 10.97 | 10.62 | 10.64 | 10.28 | qfq | 50,680,183 | 544,950,545 | -1.48% |
| 2025-07-24 | 10.76 | 10.85 | 10.45 | 10.80 | 10.44 | qfq | 72,761,227 | 778,145,288 | 0.84% |
| 2025-07-23 | 10.19 | 10.81 | 10.19 | 10.71 | 10.35 | qfq | 117,321,211 | 1,243,170,615 | 5.52% |
| 2025-07-22 | 9.92 | 10.28 | 9.85 | 10.15 | 9.81 | qfq | 59,171,010 | 596,200,811 | 2.73% |
| 2025-07-21 | 9.87 | 9.95 | 9.78 | 9.88 | 9.55 | qfq | 24,306,230 | 240,021,714 | 0.00% |
| 2025-07-18 | 9.76 | 10.05 | 9.64 | 9.88 | 9.55 | qfq | 41,911,375 | 411,717,573 | 1.23% |
| 2025-07-17 | 9.62 | 9.87 | 9.62 | 9.76 | 9.43 | qfq | 24,879,442 | 242,751,143 | 1.35% |
| 2025-07-16 | 9.49 | 9.65 | 9.49 | 9.63 | 9.31 | qfq | 19,866,250 | 190,656,559 | 1.37% |
| 2025-07-15 | 9.59 | 9.61 | 9.47 | 9.50 | 9.18 | qfq | 16,057,813 | 152,894,812 | -1.14% |
| 2025-07-14 | 9.53 | 9.64 | 9.50 | 9.61 | 9.29 | qfq | 14,151,863 | 135,724,692 | 0.95% |
| 2025-07-11 | 9.45 | 9.60 | 9.45 | 9.52 | 9.20 | qfq | 16,907,565 | 161,289,923 | 0.74% |
| 2025-07-10 | 9.44 | 9.48 | 9.39 | 9.45 | 9.13 | qfq | 10,450,543 | 98,772,739 | 0.43% |
| 2025-07-09 | 9.38 | 9.48 | 9.36 | 9.41 | 9.09 | qfq | 12,252,259 | 115,407,334 | 0.21% |
| 2025-07-08 | 9.35 | 9.48 | 9.33 | 9.39 | 9.07 | qfq | 12,677,952 | 119,280,755 | 0.64% |
| 2025-07-07 | 9.40 | 9.44 | 9.31 | 9.33 | 9.02 | qfq | 14,815,501 | 138,729,349 | -0.74% |
| 2025-07-04 | 9.33 | 9.50 | 9.33 | 9.40 | 9.08 | qfq | 16,387,200 | 154,406,450 | 0.43% |
| 2025-07-03 | 9.24 | 9.38 | 9.23 | 9.36 | 9.04 | qfq | 15,086,242 | 140,810,611 | 1.19% |
| 2025-07-02 | 9.27 | 9.31 | 9.21 | 9.25 | 8.94 | qfq | 9,283,765 | 85,742,051 | -0.22% |
| 2025-07-01 | 9.17 | 9.28 | 9.16 | 9.27 | 8.96 | qfq | 10,465,502 | 96,461,363 | 1.09% |
| 2025-06-30 | 9.18 | 9.19 | 9.13 | 9.17 | 8.86 | qfq | 11,432,223 | 104,691,289 | 0.22% |
| 2025-06-27 | 9.16 | 9.21 | 9.14 | 9.15 | 8.84 | qfq | 8,084,513 | 74,135,008 | -0.11% |
| 2025-06-26 | 9.23 | 9.23 | 9.14 | 9.16 | 8.85 | qfq | 8,341,028 | 76,566,150 | -0.76% |
| 2025-06-25 | 9.21 | 9.23 | 9.16 | 9.23 | 8.92 | qfq | 10,078,741 | 92,724,135 | 0.22% |
| 2025-06-24 | 9.16 | 9.22 | 9.13 | 9.21 | 8.90 | qfq | 10,686,500 | 98,244,144 | 0.55% |
| 2025-06-23 | 9.06 | 9.20 | 9.02 | 9.16 | 8.85 | qfq | 9,194,100 | 83,742,074 | 0.66% |
| 2025-06-20 | 9.07 | 9.13 | 9.04 | 9.10 | 8.79 | qfq | 6,438,978 | 58,502,033 | 0.22% |
| 2025-06-19 | 9.21 | 9.23 | 9.06 | 9.08 | 8.77 | qfq | 11,354,600 | 103,633,905 | -1.41% |
| 2025-06-18 | 9.18 | 9.24 | 9.15 | 9.21 | 8.90 | qfq | 12,552,525 | 115,460,769 | 0.00% |
| 2025-06-17 | 9.33 | 9.42 | 9.18 | 9.21 | 8.90 | qfq | 15,027,601 | 139,302,040 | -0.86% |
| 2025-06-16 | 9.33 | 9.43 | 9.27 | 9.29 | 8.98 | qfq | 14,706,950 | 137,229,071 | -0.85% |
| 2025-06-13 | 9.60 | 9.63 | 9.36 | 9.37 | 9.05 | qfq | 20,516,846 | 194,044,947 | -2.29% |
| 2025-06-12 | 9.53 | 9.61 | 9.50 | 9.59 | 9.27 | qfq | 13,920,747 | 132,978,587 | 0.63% |
| 2025-06-11 | 9.58 | 9.64 | 9.52 | 9.53 | 9.21 | qfq | 14,081,407 | 134,685,413 | -0.42% |
| 2025-06-10 | 9.59 | 9.64 | 9.47 | 9.57 | 9.25 | qfq | 17,522,147 | 167,842,839 | -0.42% |
| 2025-06-09 | 9.39 | 9.61 | 9.37 | 9.61 | 9.29 | qfq | 19,472,199 | 185,961,259 | 2.45% |
| 2025-06-06 | 9.38 | 9.45 | 9.33 | 9.38 | 9.06 | qfq | 8,897,114 | 83,422,374 | 0.11% |
| 2025-06-05 | 9.54 | 9.56 | 9.33 | 9.37 | 9.05 | qfq | 14,737,900 | 138,496,861 | -1.68% |
| 2025-06-04 | 9.55 | 9.67 | 9.50 | 9.53 | 9.21 | qfq | 16,306,935 | 155,743,633 | -0.21% |
| 2025-06-03 | 9.35 | 9.57 | 9.29 | 9.55 | 9.23 | qfq | 18,153,182 | 172,122,344 | 1.92% |
| 2025-05-30 | 9.28 | 9.41 | 9.28 | 9.37 | 9.05 | qfq | 13,297,201 | 124,332,518 | 0.54% |
| 2025-05-29 | 9.14 | 9.34 | 9.11 | 9.32 | 9.01 | qfq | 14,998,972 | 138,971,392 | 2.42% |
| 2025-05-28 | 9.15 | 9.20 | 9.10 | 9.10 | 8.79 | qfq | 10,803,444 | 98,730,740 | -3.19% |
| 2025-05-27 | 9.33 | 9.41 | 9.28 | 9.40 | 8.79 | qfq | 9,414,900 | 88,163,739 | 0.75% |
| 2025-05-26 | 9.45 | 9.46 | 9.27 | 9.33 | 8.73 | qfq | 12,843,650 | 120,076,974 | -0.96% |
| 2025-05-23 | 9.38 | 9.56 | 9.36 | 9.42 | 8.81 | qfq | 17,872,787 | 169,599,837 | 0.53% |
| 2025-05-22 | 9.40 | 9.43 | 9.33 | 9.37 | 8.77 | qfq | 7,717,800 | 72,377,695 | -0.32% |
| 2025-05-21 | 9.38 | 9.45 | 9.36 | 9.40 | 8.79 | qfq | 10,348,975 | 97,448,948 | 0.32% |
| 2025-05-20 | 9.29 | 9.42 | 9.28 | 9.37 | 8.77 | qfq | 13,754,484 | 128,936,970 | 1.08% |
| 2025-05-19 | 9.30 | 9.33 | 9.24 | 9.27 | 8.67 | qfq | 7,177,400 | 66,453,706 | -0.22% |
| 2025-05-16 | 9.26 | 9.31 | 9.23 | 9.29 | 8.69 | qfq | 7,670,458 | 71,147,900 | 0.32% |
| 2025-05-15 | 9.32 | 9.34 | 9.24 | 9.26 | 8.66 | qfq | 7,949,825 | 73,817,820 | -0.64% |
| 2025-05-14 | 9.36 | 9.38 | 9.26 | 9.32 | 8.72 | qfq | 8,925,100 | 83,051,912 | -0.43% |
| 2025-05-13 | 9.39 | 9.41 | 9.34 | 9.36 | 8.76 | qfq | 11,446,086 | 107,121,253 | 0.00% |
| 2025-05-12 | 9.28 | 9.37 | 9.21 | 9.36 | 8.76 | qfq | 19,566,048 | 181,647,802 | 1.08% |
| 2025-05-09 | 9.25 | 9.34 | 9.22 | 9.26 | 8.66 | qfq | 16,981,450 | 157,353,020 | 0.11% |
| 2025-05-08 | 9.11 | 9.41 | 9.08 | 9.25 | 8.65 | qfq | 24,135,517 | 223,503,912 | 1.54% |
| 2025-05-07 | 9.16 | 9.19 | 9.08 | 9.11 | 8.52 | qfq | 14,199,892 | 129,589,424 | 0.44% |
| 2025-05-06 | 8.98 | 9.08 | 8.93 | 9.07 | 8.48 | qfq | 15,206,145 | 137,001,145 | 1.00% |
| 2025-04-30 | 8.98 | 9.06 | 8.98 | 8.98 | 8.40 | qfq | 9,322,100 | 84,059,208 | 0.11% |
| 2025-04-29 | 8.98 | 9.05 | 8.91 | 8.97 | 8.39 | qfq | 14,660,335 | 131,720,277 | -0.55% |
| 2025-04-28 | 9.18 | 9.20 | 9.02 | 9.02 | 8.44 | qfq | 19,392,200 | 175,963,213 | -2.06% |
| 2025-04-25 | 9.06 | 9.30 | 9.05 | 9.21 | 8.62 | qfq | 24,031,189 | 220,416,272 | 1.66% |
| 2025-04-24 | 9.05 | 9.15 | 8.98 | 9.06 | 8.48 | qfq | 34,177,584 | 309,419,366 | -2.27% |
| 2025-04-23 | 9.37 | 9.40 | 9.24 | 9.27 | 8.67 | qfq | 17,782,465 | 165,428,435 | -0.64% |
| 2025-04-22 | 9.18 | 9.35 | 9.16 | 9.33 | 8.73 | qfq | 15,155,503 | 140,663,301 | 1.52% |
| 2025-04-21 | 9.10 | 9.21 | 9.06 | 9.19 | 8.60 | qfq | 9,320,850 | 85,427,880 | 0.66% |
| 2025-04-18 | 9.17 | 9.22 | 9.10 | 9.13 | 8.54 | qfq | 11,749,688 | 107,401,608 | -0.54% |
| 2025-04-17 | 9.18 | 9.28 | 9.16 | 9.18 | 8.59 | qfq | 11,840,290 | 109,146,419 | -0.65% |
| 2025-04-16 | 9.38 | 9.38 | 9.14 | 9.24 | 8.64 | qfq | 16,014,586 | 147,985,343 | -1.91% |
| 2025-04-15 | 9.33 | 9.43 | 9.22 | 9.42 | 8.81 | qfq | 16,171,165 | 150,889,751 | 0.96% |
| 2025-04-14 | 9.32 | 9.39 | 9.27 | 9.33 | 8.73 | qfq | 17,512,933 | 163,392,555 | 0.65% |
| 2025-04-11 | 9.16 | 9.40 | 9.13 | 9.27 | 8.67 | qfq | 18,261,676 | 169,368,231 | 0.54% |
| 2025-04-10 | 9.23 | 9.36 | 9.15 | 9.22 | 8.62 | qfq | 22,279,648 | 206,245,310 | 1.10% |
| 2025-04-09 | 9.00 | 9.16 | 8.60 | 9.12 | 8.53 | qfq | 29,055,100 | 259,753,620 | -0.33% |
| 2025-04-08 | 9.15 | 9.29 | 9.00 | 9.15 | 8.56 | qfq | 29,506,521 | 269,546,581 | 0.11% |
| 2025-04-07 | 9.78 | 9.81 | 9.14 | 9.14 | 8.55 | qfq | 39,238,896 | 368,088,237 | -10.04% |
| 2025-04-03 | 10.08 | 10.24 | 10.05 | 10.16 | 9.50 | qfq | 21,117,601 | 214,577,044 | 0.10% |
| 2025-04-02 | 10.23 | 10.25 | 10.12 | 10.15 | 9.49 | qfq | 16,902,247 | 171,951,748 | -0.98% |
| 2025-04-01 | 10.03 | 10.38 | 10.02 | 10.25 | 9.59 | qfq | 36,565,901 | 374,595,553 | 2.60% |
| 2025-03-31 | 10.18 | 10.25 | 9.98 | 9.99 | 9.35 | qfq | 23,499,342 | 236,889,331 | -2.44% |
| 2025-03-28 | 10.26 | 10.44 | 10.18 | 10.24 | 9.58 | qfq | 26,936,565 | 277,760,843 | -0.68% |
| 2025-03-27 | 10.10 | 10.40 | 9.96 | 10.31 | 9.64 | qfq | 36,101,864 | 368,504,018 | 1.88% |
| 2025-03-26 | 10.07 | 10.12 | 10.03 | 10.12 | 9.47 | qfq | 13,749,050 | 138,667,804 | 0.50% |
| 2025-03-25 | 10.00 | 10.08 | 9.94 | 10.07 | 9.42 | qfq | 15,778,709 | 158,202,018 | 1.00% |
| 2025-03-24 | 10.04 | 10.08 | 9.86 | 9.97 | 9.33 | qfq | 20,056,700 | 200,097,110 | -0.60% |
| 2025-03-21 | 10.13 | 10.21 | 9.99 | 10.03 | 9.38 | qfq | 24,209,320 | 244,796,412 | -0.99% |
| 2025-03-20 | 10.19 | 10.24 | 10.11 | 10.13 | 9.48 | qfq | 16,835,576 | 170,995,561 | 0.10% |
| 2025-03-19 | 10.11 | 10.23 | 10.06 | 10.12 | 9.47 | qfq | 19,412,450 | 196,887,100 | -0.20% |
| 2025-03-18 | 10.18 | 10.24 | 10.09 | 10.14 | 9.49 | qfq | 25,130,805 | 255,265,580 | 0.00% |
| 2025-03-17 | 10.13 | 10.19 | 9.98 | 10.14 | 9.49 | qfq | 38,383,451 | 387,665,198 | 0.90% |
| 2025-03-14 | 9.70 | 10.09 | 9.69 | 10.05 | 9.40 | qfq | 46,797,574 | 464,812,177 | 3.61% |
| 2025-03-13 | 9.66 | 9.71 | 9.61 | 9.70 | 9.07 | qfq | 13,108,175 | 126,608,434 | 0.31% |
| 2025-03-12 | 9.74 | 9.75 | 9.65 | 9.67 | 9.05 | qfq | 12,271,796 | 118,847,426 | -0.51% |
| 2025-03-11 | 9.59 | 9.76 | 9.53 | 9.72 | 9.09 | qfq | 16,217,675 | 156,937,982 | 0.93% |
| 2025-03-10 | 9.57 | 9.64 | 9.55 | 9.63 | 9.01 | qfq | 13,119,630 | 125,801,733 | 0.94% |
| 2025-03-07 | 9.63 | 9.63 | 9.52 | 9.54 | 8.92 | qfq | 15,528,003 | 148,344,687 | -1.04% |
| 2025-03-06 | 9.60 | 9.66 | 9.55 | 9.64 | 9.02 | qfq | 14,640,926 | 140,680,239 | 0.73% |
| 2025-03-05 | 9.63 | 9.64 | 9.48 | 9.57 | 8.95 | qfq | 13,706,200 | 130,747,398 | -0.73% |
| 2025-03-04 | 9.65 | 9.66 | 9.57 | 9.64 | 9.02 | qfq | 9,144,175 | 87,999,031 | 0.10% |
| 2025-03-03 | 9.62 | 9.73 | 9.60 | 9.63 | 9.01 | qfq | 13,431,906 | 129,780,024 | 0.00% |
| 2025-02-28 | 9.75 | 9.83 | 9.60 | 9.63 | 9.01 | qfq | 21,183,777 | 205,386,379 | -1.63% |
| 2025-02-27 | 9.78 | 9.80 | 9.67 | 9.79 | 9.16 | qfq | 15,204,978 | 148,134,105 | 0.31% |
| 2025-02-26 | 9.67 | 9.79 | 9.66 | 9.76 | 9.13 | qfq | 13,768,835 | 133,741,208 | 1.04% |
| 2025-02-25 | 9.76 | 9.76 | 9.66 | 9.66 | 9.04 | qfq | 15,309,100 | 148,685,447 | -1.53% |
| 2025-02-24 | 9.77 | 9.92 | 9.72 | 9.81 | 9.18 | qfq | 17,036,700 | 167,675,063 | 0.20% |
| 2025-02-21 | 9.86 | 9.94 | 9.75 | 9.79 | 9.16 | qfq | 19,208,398 | 188,070,862 | -0.81% |
| 2025-02-20 | 9.81 | 10.04 | 9.78 | 9.87 | 9.23 | qfq | 24,075,200 | 238,717,464 | 1.13% |
| 2025-02-19 | 9.72 | 9.82 | 9.68 | 9.76 | 9.13 | qfq | 12,831,296 | 124,972,924 | 0.31% |
| 2025-02-18 | 9.90 | 9.92 | 9.66 | 9.73 | 9.10 | qfq | 21,501,070 | 210,586,271 | -1.82% |
| 2025-02-17 | 10.05 | 10.06 | 9.87 | 9.91 | 9.27 | qfq | 22,381,262 | 222,506,998 | -1.10% |
| 2025-02-14 | 10.03 | 10.13 | 9.98 | 10.02 | 9.37 | qfq | 15,294,798 | 153,671,035 | 0.00% |
| 2025-02-13 | 10.00 | 10.07 | 9.98 | 10.02 | 9.37 | qfq | 15,877,257 | 159,337,047 | 0.30% |
| 2025-02-12 | 10.00 | 10.04 | 9.93 | 9.99 | 9.35 | qfq | 12,614,798 | 125,851,242 | -0.20% |
| 2025-02-11 | 10.15 | 10.16 | 9.98 | 10.01 | 9.36 | qfq | 16,753,185 | 168,074,414 | -1.38% |
| 2025-02-10 | 10.15 | 10.18 | 10.09 | 10.15 | 9.49 | qfq | 18,922,150 | 191,924,498 | 0.00% |
| 2025-02-07 | 10.00 | 10.21 | 9.97 | 10.15 | 9.49 | qfq | 31,566,917 | 319,373,645 | 1.60% |
| 2025-02-06 | 9.92 | 10.00 | 9.87 | 9.99 | 9.35 | qfq | 15,043,246 | 149,752,592 | 0.50% |
| 2025-02-05 | 9.95 | 9.98 | 9.87 | 9.94 | 9.30 | qfq | 13,494,740 | 133,990,578 | 0.61% |
| 2025-01-27 | 9.83 | 9.98 | 9.79 | 9.88 | 9.24 | qfq | 16,897,395 | 167,585,297 | 0.92% |
| 2025-01-24 | 9.78 | 9.81 | 9.66 | 9.79 | 9.16 | qfq | 16,320,146 | 159,258,713 | 0.00% |
| 2025-01-23 | 9.88 | 9.94 | 9.78 | 9.79 | 9.16 | qfq | 16,745,451 | 165,118,879 | -0.51% |
| 2025-01-22 | 9.92 | 9.96 | 9.79 | 9.84 | 9.20 | qfq | 16,820,563 | 165,871,836 | -1.20% |
| 2025-01-21 | 10.04 | 10.05 | 9.82 | 9.96 | 9.32 | qfq | 17,599,600 | 174,446,671 | -0.50% |
| 2025-01-20 | 9.73 | 10.10 | 9.71 | 10.01 | 9.36 | qfq | 35,261,314 | 352,246,420 | 3.41% |
| 2025-01-17 | 9.65 | 9.74 | 9.59 | 9.68 | 9.06 | qfq | 13,527,891 | 130,767,979 | 0.10% |
| 2025-01-16 | 9.72 | 9.84 | 9.61 | 9.67 | 9.05 | qfq | 14,392,000 | 139,837,542 | -0.31% |
| 2025-01-15 | 9.77 | 9.79 | 9.66 | 9.70 | 9.07 | qfq | 12,487,400 | 121,175,479 | -1.22% |
| 2025-01-14 | 9.63 | 9.82 | 9.60 | 9.82 | 9.19 | qfq | 19,660,349 | 191,129,910 | 1.97% |
| 2025-01-13 | 9.45 | 9.65 | 9.40 | 9.63 | 9.01 | qfq | 11,211,316 | 107,246,119 | 1.26% |
| 2025-01-10 | 9.67 | 9.69 | 9.48 | 9.51 | 8.90 | qfq | 12,515,837 | 119,821,330 | -1.65% |
| 2025-01-09 | 9.61 | 9.78 | 9.51 | 9.67 | 9.05 | qfq | 14,317,010 | 138,778,110 | 0.10% |
| 2025-01-08 | 9.74 | 9.80 | 9.46 | 9.66 | 9.04 | qfq | 24,239,775 | 233,308,387 | -0.82% |
| 2025-01-07 | 10.05 | 10.05 | 9.61 | 9.74 | 9.11 | qfq | 35,914,826 | 352,153,349 | -3.28% |
| 2025-01-06 | 9.81 | 10.11 | 9.79 | 10.07 | 9.42 | qfq | 41,624,133 | 415,998,063 | 2.65% |
| 2025-01-03 | 9.70 | 9.92 | 9.69 | 9.81 | 9.18 | qfq | 27,759,000 | 272,743,102 | 1.13% |
| 2025-01-02 | 9.92 | 9.97 | 9.63 | 9.70 | 9.07 | qfq | 24,804,407 | 243,567,448 | -2.41% |
| 2024-12-31 | 10.11 | 10.15 | 9.93 | 9.94 | 9.30 | qfq | 18,865,100 | 188,879,194 | -1.49% |
| 2024-12-30 | 10.20 | 10.23 | 10.04 | 10.09 | 9.44 | qfq | 21,966,897 | 222,130,707 | -0.98% |
| 2024-12-27 | 10.13 | 10.22 | 10.05 | 10.19 | 9.53 | qfq | 21,139,675 | 214,625,798 | 0.69% |
| 2024-12-26 | 10.26 | 10.28 | 10.08 | 10.12 | 9.47 | qfq | 24,727,715 | 251,094,420 | -1.56% |
| 2024-12-25 | 10.41 | 10.46 | 10.21 | 10.28 | 9.62 | qfq | 18,810,776 | 193,339,079 | -0.87% |
| 2024-12-24 | 10.35 | 10.51 | 10.31 | 10.37 | 9.70 | qfq | 17,595,636 | 182,972,883 | 0.19% |
| 2024-12-23 | 10.48 | 10.52 | 10.32 | 10.35 | 9.68 | qfq | 21,100,082 | 219,664,520 | -0.96% |
| 2024-12-20 | 10.66 | 10.66 | 10.42 | 10.45 | 9.78 | qfq | 24,229,707 | 254,791,848 | -1.97% |
| 2024-12-19 | 10.57 | 10.77 | 10.45 | 10.66 | 9.97 | qfq | 20,600,377 | 218,302,524 | 0.28% |
| 2024-12-18 | 10.86 | 10.90 | 10.56 | 10.63 | 9.94 | qfq | 23,622,550 | 251,812,512 | -2.03% |
| 2024-12-17 | 11.00 | 11.08 | 10.79 | 10.85 | 10.15 | qfq | 16,955,451 | 185,169,179 | -1.63% |
| 2024-12-16 | 11.26 | 11.31 | 10.94 | 11.03 | 10.32 | qfq | 27,263,746 | 300,765,288 | -2.39% |
| 2024-12-13 | 11.76 | 11.76 | 11.28 | 11.30 | 10.57 | qfq | 30,806,948 | 351,740,594 | -3.99% |
| 2024-12-12 | 11.65 | 11.83 | 11.55 | 11.77 | 11.01 | qfq | 19,374,146 | 227,090,885 | 1.20% |
| 2024-12-11 | 11.53 | 11.66 | 11.47 | 11.63 | 10.88 | qfq | 18,076,180 | 209,038,710 | 0.78% |
| 2024-12-10 | 11.92 | 11.95 | 11.49 | 11.54 | 10.80 | qfq | 29,181,210 | 341,052,289 | -1.37% |
| 2024-12-09 | 11.91 | 11.98 | 11.68 | 11.70 | 10.94 | qfq | 19,928,196 | 234,790,879 | -1.52% |
| 2024-12-06 | 11.80 | 12.02 | 11.77 | 11.88 | 11.11 | qfq | 14,501,795 | 172,414,706 | 0.93% |
| 2024-12-05 | 11.81 | 11.82 | 11.60 | 11.77 | 11.01 | qfq | 10,764,766 | 126,040,701 | -0.59% |
| 2024-12-04 | 12.04 | 12.05 | 11.75 | 11.84 | 11.08 | qfq | 11,596,757 | 137,887,778 | -1.74% |
| 2024-12-03 | 12.17 | 12.18 | 11.96 | 12.05 | 11.27 | qfq | 8,426,500 | 101,465,298 | -0.66% |
| 2024-12-02 | 12.06 | 12.24 | 11.87 | 12.13 | 11.35 | qfq | 12,822,472 | 155,231,769 | 0.41% |
| 2024-11-29 | 12.21 | 12.42 | 12.02 | 12.08 | 11.30 | qfq | 14,772,510 | 180,497,085 | -1.39% |
| 2024-11-28 | 12.34 | 12.38 | 12.21 | 12.25 | 11.46 | qfq | 5,330,600 | 65,490,300 | -0.73% |
| 2024-11-27 | 12.07 | 12.34 | 11.90 | 12.34 | 11.54 | qfq | 8,285,234 | 100,673,535 | 1.65% |
| 2024-11-26 | 12.04 | 12.32 | 12.01 | 12.14 | 11.36 | qfq | 8,248,711 | 100,853,538 | 0.66% |
| 2024-11-25 | 12.06 | 12.25 | 11.92 | 12.06 | 11.28 | qfq | 11,005,307 | 132,879,339 | 0.42% |
| 2024-11-22 | 12.75 | 12.77 | 12.01 | 12.01 | 11.23 | qfq | 23,296,958 | 286,641,135 | -5.80% |
| 2024-11-21 | 12.88 | 13.03 | 12.67 | 12.75 | 11.93 | qfq | 14,145,158 | 181,569,600 | -0.86% |
| 2024-11-20 | 12.49 | 13.01 | 12.46 | 12.86 | 12.03 | qfq | 13,936,208 | 178,403,733 | 2.55% |
| 2024-11-19 | 12.45 | 12.60 | 12.36 | 12.54 | 11.73 | qfq | 7,641,097 | 95,378,700 | 0.80% |
| 2024-11-18 | 12.64 | 12.73 | 12.37 | 12.44 | 11.64 | qfq | 12,038,286 | 151,622,776 | -1.58% |
| 2024-11-15 | 12.50 | 12.85 | 12.41 | 12.64 | 11.82 | qfq | 11,190,525 | 141,984,313 | 0.40% |
| 2024-11-14 | 12.77 | 12.84 | 12.56 | 12.59 | 11.78 | qfq | 9,534,726 | 120,833,525 | -1.49% |
| 2024-11-13 | 12.90 | 13.20 | 12.66 | 12.78 | 11.95 | qfq | 14,668,165 | 188,278,325 | -1.31% |
| 2024-11-12 | 12.86 | 13.15 | 12.82 | 12.95 | 12.11 | qfq | 20,453,775 | 266,276,444 | 0.70% |
| 2024-11-11 | 12.76 | 12.88 | 12.62 | 12.86 | 12.03 | qfq | 16,021,671 | 204,287,340 | 0.31% |
| 2024-11-08 | 13.14 | 13.18 | 12.66 | 12.82 | 11.99 | qfq | 21,279,842 | 273,800,181 | -1.99% |
| 2024-11-07 | 12.68 | 13.30 | 12.68 | 13.08 | 12.24 | qfq | 22,059,239 | 288,906,838 | 2.75% |
| 2024-11-06 | 12.71 | 12.89 | 12.56 | 12.73 | 11.91 | qfq | 15,936,195 | 203,054,968 | 0.16% |
| 2024-11-05 | 12.60 | 12.78 | 12.51 | 12.71 | 11.89 | qfq | 14,127,700 | 178,944,500 | 0.55% |
| 2024-11-04 | 12.61 | 12.68 | 12.48 | 12.64 | 11.82 | qfq | 8,915,948 | 111,964,041 | 1.04% |
| 2024-11-01 | 12.59 | 12.78 | 12.31 | 12.51 | 11.70 | qfq | 13,581,835 | 170,108,071 | 0.16% |
| 2024-10-31 | 12.77 | 12.80 | 12.41 | 12.49 | 11.68 | qfq | 17,042,000 | 213,627,101 | -2.42% |
| 2024-10-30 | 12.93 | 13.25 | 12.65 | 12.80 | 11.97 | qfq | 16,249,650 | 209,348,486 | -0.93% |
| 2024-10-29 | 13.78 | 13.79 | 12.88 | 12.92 | 12.09 | qfq | 24,311,628 | 319,669,812 | -4.37% |
| 2024-10-28 | 12.73 | 13.62 | 12.73 | 13.51 | 12.64 | qfq | 29,515,695 | 391,867,409 | 6.38% |
| 2024-10-25 | 12.76 | 12.80 | 12.61 | 12.70 | 11.88 | qfq | 16,449,255 | 208,939,211 | -0.39% |
| 2024-10-24 | 12.56 | 12.84 | 12.53 | 12.75 | 11.93 | qfq | 16,773,191 | 213,607,353 | 1.35% |
| 2024-10-23 | 12.63 | 12.69 | 12.51 | 12.58 | 11.77 | qfq | 12,634,331 | 159,224,727 | -0.47% |
| 2024-10-22 | 12.49 | 12.72 | 12.41 | 12.64 | 11.82 | qfq | 15,057,753 | 189,187,548 | 0.88% |
| 2024-10-21 | 12.85 | 12.85 | 12.47 | 12.53 | 11.72 | qfq | 15,952,109 | 201,272,033 | -1.26% |
| 2024-10-18 | 12.55 | 12.94 | 12.49 | 12.69 | 11.87 | qfq | 14,452,850 | 183,538,058 | 1.52% |
| 2024-10-17 | 12.70 | 12.91 | 12.48 | 12.50 | 11.69 | qfq | 9,940,637 | 126,103,253 | -1.57% |
| 2024-10-16 | 12.65 | 13.02 | 12.47 | 12.70 | 11.88 | qfq | 9,738,609 | 124,166,136 | 0.40% |
| 2024-10-15 | 12.99 | 12.99 | 12.65 | 12.65 | 11.83 | qfq | 10,145,500 | 129,746,785 | -2.32% |
| 2024-10-14 | 12.65 | 13.07 | 12.41 | 12.95 | 12.11 | qfq | 13,071,950 | 167,168,623 | 3.11% |
| 2024-10-11 | 12.98 | 13.07 | 12.40 | 12.56 | 11.75 | qfq | 15,219,070 | 191,742,600 | -3.16% |
| 2024-10-10 | 13.00 | 13.50 | 12.75 | 12.97 | 12.13 | qfq | 21,138,259 | 277,364,391 | 0.15% |
| 2024-10-09 | 13.66 | 13.83 | 12.86 | 12.95 | 12.11 | qfq | 21,246,912 | 283,112,266 | -6.02% |
| 2024-10-08 | 14.80 | 14.80 | 13.10 | 13.78 | 12.89 | qfq | 31,642,295 | 436,320,809 | 2.07% |
| 2024-09-30 | 13.10 | 13.60 | 12.78 | 13.50 | 12.63 | qfq | 21,555,596 | 285,278,761 | 8.17% |
| 2024-09-27 | 12.05 | 12.75 | 11.91 | 12.48 | 11.67 | qfq | 15,963,667 | 196,517,425 | 4.44% |
| 2024-09-26 | 11.64 | 11.96 | 11.46 | 11.95 | 11.18 | qfq | 10,835,650 | 126,473,986 | 2.84% |
| 2024-09-25 | 11.85 | 11.98 | 11.61 | 11.62 | 10.87 | qfq | 10,117,774 | 119,199,144 | -1.44% |
| 2024-09-24 | 11.54 | 11.84 | 11.35 | 11.79 | 11.03 | qfq | 8,919,210 | 103,588,152 | 2.52% |
| 2024-09-23 | 11.40 | 11.55 | 11.33 | 11.50 | 10.76 | qfq | 5,318,935 | 60,860,763 | 1.14% |
| 2024-09-20 | 11.31 | 11.40 | 11.23 | 11.37 | 10.64 | qfq | 5,024,800 | 56,861,225 | 0.09% |
| 2024-09-19 | 11.36 | 11.53 | 11.03 | 11.36 | 10.63 | qfq | 8,936,892 | 101,680,529 | 0.53% |
| 2024-09-18 | 11.29 | 11.37 | 11.02 | 11.30 | 10.57 | qfq | 5,378,053 | 60,404,393 | 0.36% |
| 2024-09-13 | 11.35 | 11.45 | 11.22 | 11.26 | 10.53 | qfq | 5,093,650 | 57,664,041 | -0.44% |
| 2024-09-12 | 11.58 | 11.68 | 11.31 | 11.31 | 10.58 | qfq | 6,438,075 | 73,859,990 | -2.16% |
| 2024-09-11 | 11.55 | 11.58 | 11.45 | 11.56 | 10.81 | qfq | 5,539,850 | 63,792,451 | 0.09% |
| 2024-09-10 | 11.71 | 11.75 | 11.42 | 11.55 | 10.80 | qfq | 6,335,700 | 73,038,223 | -1.37% |
| 2024-09-09 | 11.71 | 11.87 | 11.64 | 11.71 | 10.95 | qfq | 6,223,388 | 73,103,372 | 0.00% |
| 2024-09-06 | 12.03 | 12.08 | 11.69 | 11.71 | 10.95 | qfq | 6,062,586 | 72,023,301 | -2.01% |
| 2024-09-05 | 12.07 | 12.22 | 11.90 | 11.95 | 11.18 | qfq | 9,792,741 | 117,979,621 | -0.75% |
| 2024-09-04 | 11.78 | 12.24 | 11.72 | 12.04 | 11.26 | qfq | 9,686,145 | 116,589,164 | 2.21% |
| 2024-09-03 | 11.65 | 12.08 | 11.56 | 11.78 | 11.02 | qfq | 9,856,575 | 117,185,092 | 1.20% |
| 2024-09-02 | 11.62 | 11.78 | 11.43 | 11.64 | 10.89 | qfq | 8,875,600 | 103,249,208 | 1.22% |
| 2024-08-30 | 11.52 | 11.65 | 11.30 | 11.50 | 10.76 | qfq | 9,802,200 | 112,939,249 | -0.09% |
| 2024-08-29 | 11.47 | 11.71 | 11.44 | 11.51 | 10.77 | qfq | 7,971,435 | 92,380,370 | -0.17% |
| 2024-08-28 | 11.30 | 11.74 | 11.30 | 11.53 | 10.79 | qfq | 8,909,400 | 102,556,421 | 1.59% |
| 2024-08-27 | 11.39 | 11.55 | 10.95 | 11.35 | 10.62 | qfq | 16,963,600 | 190,529,963 | -1.90% |
| 2024-08-26 | 11.80 | 11.84 | 11.48 | 11.57 | 10.82 | qfq | 9,201,748 | 106,932,659 | -2.36% |
| 2024-08-23 | 11.84 | 11.93 | 11.66 | 11.85 | 11.09 | qfq | 6,984,302 | 82,202,481 | -0.34% |
| 2024-08-22 | 11.76 | 11.95 | 11.74 | 11.89 | 11.12 | qfq | 5,480,000 | 64,995,936 | 0.85% |
| 2024-08-21 | 11.84 | 12.00 | 11.73 | 11.79 | 11.03 | qfq | 5,897,992 | 69,711,237 | -1.26% |
| 2024-08-20 | 12.07 | 12.17 | 11.79 | 11.94 | 11.17 | qfq | 7,340,636 | 87,486,706 | -1.73% |
| 2024-08-19 | 12.15 | 12.26 | 12.03 | 12.15 | 11.37 | qfq | 9,439,925 | 114,722,073 | -0.41% |
| 2024-08-16 | 11.82 | 12.26 | 11.67 | 12.20 | 11.41 | qfq | 15,375,340 | 186,003,595 | 3.74% |
| 2024-08-15 | 11.70 | 11.88 | 11.59 | 11.76 | 11.00 | qfq | 7,066,418 | 83,108,418 | 0.68% |
| 2024-08-14 | 11.79 | 11.79 | 11.57 | 11.68 | 10.93 | qfq | 4,524,100 | 52,848,931 | -0.60% |
| 2024-08-13 | 11.78 | 11.85 | 11.62 | 11.75 | 10.99 | qfq | 4,792,400 | 56,062,849 | -0.42% |
| 2024-08-12 | 11.48 | 11.92 | 11.48 | 11.80 | 11.04 | qfq | 7,067,600 | 83,099,064 | 2.52% |
| 2024-08-09 | 11.76 | 11.89 | 11.47 | 11.51 | 10.77 | qfq | 6,899,400 | 80,050,213 | -2.04% |
| 2024-08-08 | 11.69 | 11.86 | 11.63 | 11.75 | 10.99 | qfq | 8,524,200 | 100,289,002 | 0.43% |
| 2024-08-07 | 11.82 | 11.87 | 11.51 | 11.70 | 10.94 | qfq | 9,486,935 | 111,215,030 | -1.43% |
| 2024-08-06 | 12.03 | 12.10 | 11.73 | 11.87 | 11.10 | qfq | 8,257,025 | 97,921,210 | -0.42% |
| 2024-08-05 | 11.90 | 12.24 | 11.85 | 11.92 | 11.15 | qfq | 10,404,000 | 125,301,628 | -0.58% |
| 2024-08-02 | 12.09 | 12.19 | 11.90 | 11.99 | 11.22 | qfq | 10,106,500 | 121,819,802 | 0.42% |
| 2024-08-01 | 12.02 | 12.23 | 11.90 | 11.94 | 11.17 | qfq | 11,853,800 | 142,766,995 | -0.83% |
| 2024-07-31 | 11.01 | 12.16 | 10.96 | 12.04 | 11.26 | qfq | 18,156,334 | 213,142,385 | 8.57% |
| 2024-07-30 | 11.02 | 11.19 | 10.96 | 11.09 | 10.37 | qfq | 3,502,025 | 38,740,996 | -0.18% |
| 2024-07-29 | 11.11 | 11.26 | 11.02 | 11.11 | 10.39 | qfq | 4,766,497 | 53,064,359 | -0.09% |
| 2024-07-26 | 11.18 | 11.28 | 10.98 | 11.12 | 10.40 | qfq | 5,278,566 | 58,655,230 | 0.00% |
| 2024-07-25 | 11.00 | 11.25 | 10.95 | 11.12 | 10.40 | qfq | 5,539,800 | 61,448,499 | 0.91% |
| 2024-07-24 | 11.22 | 11.38 | 11.00 | 11.02 | 10.31 | qfq | 7,894,585 | 88,189,491 | -2.30% |
| 2024-07-23 | 11.79 | 11.94 | 11.25 | 11.28 | 10.55 | qfq | 8,833,900 | 101,768,255 | -4.49% |
| 2024-07-22 | 11.48 | 11.90 | 11.39 | 11.81 | 11.05 | qfq | 11,816,558 | 138,087,900 | 2.79% |
| 2024-07-19 | 11.20 | 11.55 | 11.18 | 11.49 | 10.75 | qfq | 9,447,533 | 108,153,840 | 2.04% |
| 2024-07-18 | 11.27 | 11.34 | 11.08 | 11.26 | 10.53 | qfq | 7,425,343 | 83,438,750 | 0.00% |
| 2024-07-17 | 11.06 | 11.30 | 10.95 | 11.26 | 10.53 | qfq | 7,058,457 | 78,768,412 | 1.72% |
| 2024-07-16 | 11.18 | 11.26 | 11.00 | 11.07 | 10.36 | qfq | 6,497,193 | 71,886,674 | -1.69% |
| 2024-07-15 | 11.33 | 11.41 | 11.18 | 11.26 | 10.53 | qfq | 4,923,200 | 55,462,854 | -0.44% |
| 2024-07-12 | 11.25 | 11.41 | 11.13 | 11.31 | 10.58 | qfq | 7,254,987 | 81,892,831 | 0.53% |
| 2024-07-11 | 11.27 | 11.37 | 10.98 | 11.25 | 10.52 | qfq | 9,053,767 | 101,664,614 | 0.72% |
| 2024-07-10 | 11.03 | 11.53 | 11.03 | 11.17 | 10.45 | qfq | 9,698,320 | 109,407,490 | 0.63% |
| 2024-07-09 | 11.23 | 11.24 | 10.84 | 11.10 | 10.38 | qfq | 16,213,033 | 179,242,245 | -0.36% |
| 2024-07-08 | 11.79 | 11.98 | 11.08 | 11.14 | 10.42 | qfq | 23,158,158 | 261,212,842 | -4.95% |
| 2024-07-05 | 10.70 | 11.72 | 10.67 | 11.72 | 10.96 | qfq | 18,800,977 | 212,806,744 | 10.05% |
| 2024-07-04 | 10.83 | 10.98 | 10.56 | 10.65 | 9.96 | qfq | 10,726,575 | 115,343,321 | -2.20% |
| 2024-07-03 | 11.14 | 11.29 | 10.87 | 10.89 | 10.19 | qfq | 12,318,250 | 135,592,765 | -2.33% |
| 2024-07-02 | 11.42 | 11.50 | 11.05 | 11.15 | 10.43 | qfq | 9,296,904 | 104,205,284 | -2.53% |
| 2024-07-01 | 11.38 | 11.65 | 11.18 | 11.44 | 10.70 | qfq | 12,494,500 | 142,286,845 | 0.26% |
| 2024-06-28 | 11.62 | 11.75 | 11.33 | 11.41 | 10.67 | qfq | 7,955,288 | 91,813,422 | -0.87% |
| 2024-06-27 | 11.88 | 11.88 | 11.50 | 11.51 | 10.77 | qfq | 9,607,000 | 111,578,127 | -3.03% |
| 2024-06-26 | 11.78 | 12.07 | 11.45 | 11.87 | 11.10 | qfq | 13,712,600 | 160,469,643 | 1.28% |
| 2024-06-25 | 11.47 | 11.84 | 11.42 | 11.72 | 10.96 | qfq | 12,497,472 | 146,496,024 | 1.65% |
| 2024-06-24 | 11.91 | 11.99 | 11.39 | 11.53 | 10.79 | qfq | 18,604,725 | 215,929,221 | -4.32% |
| 2024-06-21 | 11.62 | 12.12 | 11.47 | 12.05 | 11.27 | qfq | 23,006,520 | 274,027,757 | 4.06% |
| 2024-06-20 | 11.45 | 11.69 | 11.45 | 11.58 | 10.83 | qfq | 12,146,834 | 140,751,353 | 1.22% |
| 2024-06-19 | 11.73 | 11.73 | 11.33 | 11.44 | 10.70 | qfq | 6,524,475 | 74,724,163 | -2.05% |
| 2024-06-18 | 11.56 | 11.88 | 11.51 | 11.68 | 10.93 | qfq | 8,237,134 | 96,568,309 | 1.04% |
| 2024-06-17 | 11.60 | 11.71 | 11.42 | 11.56 | 10.81 | qfq | 6,278,563 | 72,652,401 | -0.77% |
| 2024-06-14 | 11.52 | 11.70 | 11.33 | 11.65 | 10.90 | qfq | 11,343,100 | 130,773,659 | 1.13% |
| 2024-06-13 | 11.71 | 11.71 | 11.44 | 11.52 | 10.78 | qfq | 7,372,804 | 85,099,316 | -1.79% |
| 2024-06-12 | 11.90 | 11.90 | 11.62 | 11.73 | 10.97 | qfq | 6,946,350 | 81,477,928 | -0.59% |
| 2024-06-11 | 11.51 | 11.92 | 11.51 | 11.80 | 11.04 | qfq | 9,195,150 | 108,385,931 | 1.03% |
| 2024-06-07 | 11.85 | 11.93 | 11.55 | 11.68 | 10.93 | qfq | 8,444,900 | 98,759,157 | -0.93% |
| 2024-06-06 | 12.00 | 12.09 | 11.68 | 11.79 | 11.03 | qfq | 12,740,900 | 150,724,605 | -2.00% |
| 2024-06-05 | 12.20 | 12.36 | 12.01 | 12.03 | 11.25 | qfq | 9,595,925 | 116,629,885 | -2.98% |
| 2024-06-04 | 12.17 | 12.47 | 12.11 | 12.40 | 11.32 | qfq | 9,311,275 | 115,150,706 | 1.89% |
| 2024-06-03 | 12.19 | 12.53 | 12.08 | 12.17 | 11.11 | qfq | 8,899,637 | 109,213,439 | 0.08% |
| 2024-05-31 | 12.33 | 12.44 | 12.10 | 12.16 | 11.10 | qfq | 6,411,787 | 78,384,347 | -0.82% |
| 2024-05-30 | 12.20 | 12.38 | 12.10 | 12.26 | 11.19 | qfq | 7,326,705 | 89,701,115 | 0.41% |
| 2024-05-29 | 12.40 | 12.48 | 12.12 | 12.21 | 11.15 | qfq | 12,308,369 | 150,430,316 | -1.05% |
| 2024-05-28 | 12.65 | 12.80 | 12.26 | 12.34 | 11.26 | qfq | 11,730,512 | 145,938,524 | -2.83% |
| 2024-05-27 | 12.34 | 12.70 | 12.24 | 12.70 | 11.59 | qfq | 10,298,576 | 128,846,530 | 2.42% |
| 2024-05-24 | 12.59 | 12.70 | 12.35 | 12.40 | 11.32 | qfq | 7,601,498 | 95,057,211 | -1.59% |
| 2024-05-23 | 12.50 | 12.73 | 12.36 | 12.60 | 11.50 | qfq | 12,729,558 | 160,030,554 | 0.64% |
| 2024-05-22 | 12.34 | 12.55 | 12.32 | 12.52 | 11.43 | qfq | 14,727,950 | 183,104,846 | 1.21% |
| 2024-05-21 | 12.56 | 12.64 | 12.28 | 12.37 | 11.29 | qfq | 15,419,265 | 191,040,218 | -1.83% |
| 2024-05-20 | 12.65 | 12.75 | 12.50 | 12.60 | 11.50 | qfq | 11,220,672 | 141,389,725 | -0.24% |
| 2024-05-17 | 12.40 | 12.68 | 12.34 | 12.63 | 11.53 | qfq | 12,479,988 | 156,826,793 | 1.77% |
| 2024-05-16 | 12.83 | 12.90 | 12.39 | 12.41 | 11.33 | qfq | 17,476,458 | 219,809,911 | -3.27% |
| 2024-05-15 | 12.20 | 13.04 | 12.20 | 12.83 | 11.71 | qfq | 28,323,675 | 362,649,092 | 4.48% |
| 2024-05-14 | 12.22 | 12.45 | 12.15 | 12.28 | 11.21 | qfq | 10,345,823 | 127,546,168 | 0.49% |
| 2024-05-13 | 12.20 | 12.43 | 12.15 | 12.22 | 11.15 | qfq | 10,979,900 | 134,638,793 | -0.65% |
| 2024-05-10 | 12.32 | 12.40 | 12.20 | 12.30 | 11.23 | qfq | 9,116,822 | 112,228,517 | -0.32% |
| 2024-05-09 | 12.02 | 12.59 | 11.88 | 12.34 | 11.26 | qfq | 21,195,841 | 262,374,148 | 2.66% |
| 2024-05-08 | 12.25 | 12.32 | 11.96 | 12.02 | 10.97 | qfq | 10,801,750 | 130,437,375 | -2.28% |
| 2024-05-07 | 12.08 | 12.32 | 12.02 | 12.30 | 11.23 | qfq | 10,150,500 | 123,794,426 | 1.74% |
| 2024-05-06 | 11.85 | 12.16 | 11.75 | 12.09 | 11.04 | qfq | 18,866,975 | 225,996,260 | 2.89% |
| 2024-04-30 | 11.49 | 11.84 | 11.44 | 11.75 | 10.73 | qfq | 12,563,450 | 147,401,836 | 2.26% |
| 2024-04-29 | 11.49 | 11.54 | 11.31 | 11.49 | 10.49 | qfq | 12,618,404 | 144,220,936 | 0.44% |
| 2024-04-26 | 11.40 | 11.65 | 11.38 | 11.44 | 10.44 | qfq | 13,998,904 | 160,762,345 | -0.35% |
| 2024-04-25 | 10.97 | 11.75 | 10.89 | 11.48 | 10.48 | qfq | 25,137,345 | 285,855,879 | 5.42% |
| 2024-04-24 | 10.90 | 10.95 | 10.80 | 10.89 | 9.94 | qfq | 8,497,653 | 92,456,519 | 0.00% |
| 2024-04-23 | 10.80 | 10.97 | 10.75 | 10.89 | 9.94 | qfq | 11,937,327 | 129,850,572 | 0.46% |
| 2024-04-22 | 10.66 | 10.88 | 10.64 | 10.84 | 9.89 | qfq | 16,560,118 | 178,811,757 | 2.75% |
| 2024-04-19 | 10.40 | 10.57 | 10.40 | 10.55 | 9.63 | qfq | 6,892,200 | 72,487,769 | 1.05% |
| 2024-04-18 | 10.47 | 10.60 | 10.42 | 10.44 | 9.53 | qfq | 9,974,050 | 104,681,294 | -0.85% |
| 2024-04-17 | 10.20 | 10.54 | 10.12 | 10.53 | 9.61 | qfq | 15,192,905 | 157,484,508 | 3.64% |
| 2024-04-16 | 10.25 | 10.55 | 10.00 | 10.16 | 9.27 | qfq | 12,667,100 | 129,334,218 | -1.45% |
| 2024-04-15 | 10.20 | 10.41 | 10.14 | 10.31 | 9.41 | qfq | 14,033,402 | 144,467,168 | 0.88% |
| 2024-04-12 | 10.33 | 10.45 | 10.21 | 10.22 | 9.33 | qfq | 10,359,823 | 107,074,116 | -0.78% |
| 2024-04-11 | 10.30 | 10.65 | 10.23 | 10.30 | 9.40 | qfq | 23,920,197 | 249,020,724 | -0.96% |
| 2024-04-10 | 9.93 | 10.54 | 9.93 | 10.40 | 9.49 | qfq | 36,573,966 | 376,262,879 | 4.21% |
| 2024-04-09 | 9.73 | 10.01 | 9.65 | 9.98 | 9.11 | qfq | 17,925,607 | 176,137,159 | 2.15% |
| 2024-04-08 | 10.00 | 10.00 | 9.74 | 9.77 | 8.92 | qfq | 15,599,786 | 153,373,743 | -2.30% |
| 2024-04-03 | 9.81 | 10.06 | 9.72 | 10.00 | 9.13 | qfq | 17,403,624 | 172,986,137 | 1.73% |
| 2024-04-02 | 9.79 | 9.84 | 9.67 | 9.83 | 8.97 | qfq | 16,451,399 | 160,725,405 | 0.61% |
| 2024-04-01 | 9.37 | 9.77 | 9.37 | 9.77 | 8.92 | qfq | 25,750,675 | 246,906,148 | 4.27% |
| 2024-03-29 | 9.35 | 9.39 | 9.15 | 9.37 | 8.55 | qfq | 13,198,200 | 122,408,365 | 0.43% |
| 2024-03-28 | 9.11 | 9.43 | 9.06 | 9.33 | 8.52 | qfq | 13,749,419 | 127,814,552 | 2.19% |
| 2024-03-27 | 9.14 | 9.29 | 9.11 | 9.13 | 8.33 | qfq | 13,102,650 | 120,487,355 | -0.44% |
| 2024-03-26 | 9.27 | 9.28 | 9.07 | 9.17 | 8.37 | qfq | 11,323,951 | 103,903,058 | -1.08% |
| 2024-03-25 | 9.40 | 9.47 | 9.26 | 9.27 | 8.46 | qfq | 12,041,599 | 112,997,328 | -2.01% |
| 2024-03-22 | 9.72 | 9.72 | 9.42 | 9.46 | 8.64 | qfq | 17,924,623 | 170,343,511 | -2.57% |
| 2024-03-21 | 9.79 | 9.94 | 9.70 | 9.71 | 8.86 | qfq | 17,797,715 | 174,075,543 | -1.02% |
| 2024-03-20 | 9.97 | 9.98 | 9.66 | 9.81 | 8.95 | qfq | 24,408,605 | 238,720,394 | -1.70% |
| 2024-03-19 | 10.25 | 10.27 | 9.97 | 9.98 | 9.11 | qfq | 17,965,376 | 180,856,907 | -2.35% |
| 2024-03-18 | 10.17 | 10.24 | 9.98 | 10.22 | 9.33 | qfq | 18,450,550 | 186,318,859 | 0.29% |
| 2024-03-15 | 10.00 | 10.19 | 9.96 | 10.19 | 9.30 | qfq | 15,534,669 | 156,637,521 | 1.70% |
| 2024-03-14 | 10.23 | 10.60 | 9.95 | 10.02 | 9.15 | qfq | 20,088,056 | 205,219,720 | -1.38% |
| 2024-03-13 | 10.25 | 10.31 | 10.03 | 10.16 | 9.27 | qfq | 14,072,052 | 142,868,615 | -0.97% |
| 2024-03-12 | 10.08 | 10.28 | 10.02 | 10.26 | 9.37 | qfq | 15,405,182 | 157,107,018 | 1.79% |
| 2024-03-11 | 9.98 | 10.10 | 9.83 | 10.08 | 9.20 | qfq | 17,737,682 | 176,223,878 | 0.70% |
| 2024-03-08 | 10.01 | 10.13 | 9.85 | 10.01 | 9.14 | qfq | 13,105,000 | 130,417,266 | 0.10% |
| 2024-03-07 | 10.21 | 10.25 | 10.00 | 10.00 | 9.13 | qfq | 10,961,900 | 110,722,598 | -1.86% |
| 2024-03-06 | 10.40 | 10.47 | 10.02 | 10.19 | 9.30 | qfq | 24,626,550 | 250,083,396 | -2.58% |
| 2024-03-05 | 10.74 | 10.76 | 10.37 | 10.46 | 9.55 | qfq | 14,969,938 | 157,622,976 | -2.97% |
| 2024-03-04 | 10.61 | 10.85 | 10.56 | 10.78 | 9.84 | qfq | 12,107,728 | 129,739,398 | 1.60% |
| 2024-03-01 | 10.77 | 10.79 | 10.50 | 10.61 | 9.68 | qfq | 16,267,924 | 172,294,164 | -1.67% |
| 2024-02-29 | 10.78 | 10.87 | 10.58 | 10.79 | 9.85 | qfq | 11,588,019 | 124,155,106 | 0.94% |
| 2024-02-28 | 10.90 | 11.22 | 10.68 | 10.69 | 9.76 | qfq | 14,591,000 | 160,696,603 | -1.75% |
| 2024-02-27 | 10.61 | 10.88 | 10.60 | 10.88 | 9.93 | qfq | 6,260,600 | 67,315,929 | 2.16% |
| 2024-02-26 | 10.68 | 10.83 | 10.54 | 10.65 | 9.72 | qfq | 8,676,500 | 92,599,560 | 0.00% |
| 2024-02-23 | 10.65 | 10.68 | 10.48 | 10.65 | 9.72 | qfq | 8,184,765 | 86,630,808 | 0.38% |
| 2024-02-22 | 10.60 | 10.74 | 10.46 | 10.61 | 9.68 | qfq | 7,818,923 | 82,616,971 | 0.09% |
| 2024-02-21 | 10.45 | 10.81 | 10.33 | 10.60 | 9.68 | qfq | 12,929,400 | 137,126,655 | 0.47% |
| 2024-02-20 | 10.40 | 10.62 | 10.31 | 10.55 | 9.63 | qfq | 10,537,500 | 110,868,071 | 0.67% |
| 2024-02-19 | 10.50 | 10.60 | 10.22 | 10.48 | 9.57 | qfq | 12,493,600 | 129,654,071 | 0.29% |
| 2024-02-08 | 10.35 | 11.00 | 10.28 | 10.45 | 9.54 | qfq | 22,432,360 | 239,971,108 | 1.06% |
| 2024-02-07 | 9.74 | 10.62 | 9.63 | 10.34 | 9.44 | qfq | 22,908,175 | 235,308,495 | 6.38% |
| 2024-02-06 | 8.86 | 9.76 | 8.70 | 9.72 | 8.87 | qfq | 21,791,987 | 202,816,968 | 9.58% |
| 2024-02-05 | 9.26 | 9.34 | 8.44 | 8.87 | 8.10 | qfq | 22,899,685 | 204,577,986 | -4.11% |
| 2024-02-02 | 9.78 | 9.93 | 8.97 | 9.25 | 8.44 | qfq | 20,750,325 | 194,357,537 | -5.42% |
| 2024-02-01 | 9.72 | 10.05 | 9.46 | 9.78 | 8.93 | qfq | 11,636,119 | 113,880,500 | 0.00% |
| 2024-01-31 | 10.08 | 10.17 | 9.75 | 9.78 | 8.93 | qfq | 14,323,300 | 141,363,115 | -3.93% |
| 2024-01-30 | 10.30 | 10.43 | 10.10 | 10.18 | 9.29 | qfq | 12,277,900 | 126,041,852 | -1.17% |
| 2024-01-29 | 10.51 | 10.64 | 10.07 | 10.30 | 9.40 | qfq | 16,020,211 | 164,755,148 | -2.18% |
| 2024-01-26 | 10.72 | 10.88 | 10.45 | 10.53 | 9.61 | qfq | 9,137,650 | 97,539,588 | -2.77% |
| 2024-01-25 | 10.48 | 10.85 | 10.22 | 10.83 | 9.89 | qfq | 12,157,750 | 128,089,948 | 3.24% |
| 2024-01-24 | 10.55 | 10.72 | 10.07 | 10.49 | 9.58 | qfq | 11,194,900 | 115,510,335 | -0.66% |
| 2024-01-23 | 10.55 | 10.66 | 10.30 | 10.56 | 9.64 | qfq | 8,442,274 | 88,732,783 | 0.48% |
| 2024-01-22 | 11.04 | 11.11 | 10.44 | 10.51 | 9.59 | qfq | 11,258,940 | 120,971,518 | -4.80% |
| 2024-01-19 | 11.23 | 11.35 | 11.00 | 11.04 | 10.08 | qfq | 7,228,450 | 80,591,743 | -1.60% |
| 2024-01-18 | 11.21 | 11.28 | 10.87 | 11.22 | 10.24 | qfq | 11,266,400 | 124,383,350 | 0.18% |
| 2024-01-17 | 11.56 | 11.62 | 11.20 | 11.20 | 10.22 | qfq | 8,060,500 | 92,116,709 | -3.11% |
| 2024-01-16 | 11.78 | 11.82 | 11.34 | 11.56 | 10.55 | qfq | 15,905,327 | 182,771,221 | -2.28% |
| 2024-01-15 | 11.78 | 12.03 | 11.67 | 11.83 | 10.80 | qfq | 6,935,301 | 82,116,598 | 1.02% |
| 2024-01-12 | 11.88 | 12.15 | 11.63 | 11.71 | 10.69 | qfq | 10,779,411 | 127,450,969 | -1.51% |
| 2024-01-11 | 11.76 | 12.04 | 11.73 | 11.89 | 10.85 | qfq | 7,460,035 | 88,750,485 | 1.02% |
| 2024-01-10 | 11.98 | 12.05 | 11.74 | 11.77 | 10.74 | qfq | 7,294,259 | 86,790,568 | -1.09% |
| 2024-01-09 | 12.07 | 12.07 | 11.70 | 11.90 | 10.86 | qfq | 11,019,060 | 130,826,538 | -0.75% |
| 2024-01-08 | 12.27 | 12.30 | 11.95 | 11.99 | 10.94 | qfq | 9,615,300 | 116,156,027 | -1.72% |
| 2024-01-05 | 12.75 | 12.75 | 12.15 | 12.20 | 11.14 | qfq | 11,247,328 | 138,302,886 | -3.63% |
| 2024-01-04 | 12.75 | 12.75 | 12.52 | 12.66 | 11.56 | qfq | 5,762,920 | 72,682,663 | -0.31% |
| 2024-01-03 | 12.85 | 12.91 | 12.59 | 12.70 | 11.59 | qfq | 7,362,635 | 93,674,869 | -1.40% |
| 2024-01-02 | 12.78 | 13.05 | 12.59 | 12.88 | 11.76 | qfq | 13,011,178 | 167,450,234 | 0.86% |
| 2023-12-29 | 12.37 | 12.85 | 12.37 | 12.77 | 11.66 | qfq | 9,455,252 | 119,907,828 | 2.82% |
| 2023-12-28 | 12.62 | 12.76 | 12.40 | 12.42 | 11.34 | qfq | 11,451,056 | 143,683,094 | -1.58% |
| 2023-12-27 | 12.43 | 12.65 | 12.30 | 12.62 | 11.52 | qfq | 5,635,556 | 70,522,178 | 1.77% |
| 2023-12-26 | 12.68 | 12.69 | 12.25 | 12.40 | 11.32 | qfq | 7,967,400 | 98,683,525 | -1.98% |
| 2023-12-25 | 12.57 | 12.69 | 12.39 | 12.65 | 11.55 | qfq | 9,258,300 | 116,017,208 | 0.56% |
| 2023-12-22 | 12.82 | 12.93 | 12.48 | 12.58 | 11.48 | qfq | 6,823,111 | 86,522,034 | -1.26% |
| 2023-12-21 | 12.80 | 12.89 | 12.50 | 12.74 | 11.63 | qfq | 9,665,664 | 122,790,237 | 0.08% |
| 2023-12-20 | 12.98 | 13.04 | 12.65 | 12.73 | 11.62 | qfq | 7,243,576 | 93,050,720 | -1.39% |
| 2023-12-19 | 12.77 | 13.02 | 12.58 | 12.91 | 11.78 | qfq | 10,316,400 | 132,452,782 | 0.94% |
| 2023-12-18 | 12.47 | 12.87 | 12.47 | 12.79 | 11.67 | qfq | 15,128,394 | 192,466,653 | 2.16% |
| 2023-12-15 | 12.79 | 12.86 | 12.51 | 12.52 | 11.43 | qfq | 13,907,198 | 175,363,179 | -2.26% |
| 2023-12-14 | 13.14 | 13.28 | 12.72 | 12.81 | 11.69 | qfq | 13,778,334 | 178,147,824 | -1.99% |
| 2023-12-13 | 13.22 | 13.29 | 13.07 | 13.07 | 11.93 | qfq | 7,438,296 | 97,973,038 | -0.98% |
| 2023-12-12 | 13.32 | 13.40 | 13.13 | 13.20 | 12.05 | qfq | 10,210,650 | 135,131,717 | -0.53% |
| 2023-12-11 | 12.85 | 13.35 | 12.84 | 13.27 | 12.11 | qfq | 17,702,078 | 231,526,197 | 3.35% |
| 2023-12-08 | 13.01 | 13.12 | 12.70 | 12.84 | 11.72 | qfq | 13,928,599 | 178,996,363 | -1.15% |
| 2023-12-07 | 13.16 | 13.37 | 12.94 | 12.99 | 11.86 | qfq | 17,976,637 | 236,715,072 | -1.44% |
| 2023-12-06 | 13.06 | 13.29 | 12.64 | 13.18 | 12.03 | qfq | 22,512,910 | 291,666,090 | 0.92% |
| 2023-12-05 | 12.85 | 13.28 | 12.73 | 13.06 | 11.92 | qfq | 22,301,751 | 290,908,894 | 1.24% |
| 2023-12-04 | 12.56 | 13.30 | 12.41 | 12.90 | 11.78 | qfq | 34,997,560 | 454,628,258 | 3.45% |
| 2023-12-01 | 12.35 | 12.56 | 12.18 | 12.47 | 11.38 | qfq | 21,726,752 | 270,350,598 | 1.05% |
| 2023-11-30 | 11.94 | 12.38 | 11.93 | 12.34 | 11.26 | qfq | 23,273,932 | 284,501,467 | 3.35% |
| 2023-11-29 | 12.06 | 12.18 | 11.90 | 11.94 | 10.90 | qfq | 8,736,550 | 104,746,825 | -1.65% |
| 2023-11-28 | 11.98 | 12.21 | 11.75 | 12.14 | 11.08 | qfq | 11,872,125 | 142,665,198 | 1.17% |
| 2023-11-27 | 12.23 | 12.31 | 11.92 | 12.00 | 10.95 | qfq | 12,213,850 | 147,314,608 | -1.80% |
| 2023-11-24 | 12.11 | 12.24 | 12.00 | 12.22 | 11.15 | qfq | 10,942,151 | 132,841,444 | 0.58% |
| 2023-11-23 | 12.00 | 12.25 | 12.00 | 12.15 | 11.09 | qfq | 7,658,337 | 92,764,083 | 1.00% |
| 2023-11-22 | 11.91 | 12.17 | 11.89 | 12.03 | 10.98 | qfq | 10,746,116 | 129,399,982 | 0.33% |
| 2023-11-21 | 12.21 | 12.26 | 11.95 | 11.99 | 10.94 | qfq | 11,476,531 | 138,554,301 | -1.96% |
| 2023-11-20 | 12.15 | 12.45 | 12.15 | 12.23 | 11.16 | qfq | 20,398,360 | 250,305,483 | 0.99% |
| 2023-11-17 | 11.86 | 12.13 | 11.76 | 12.11 | 11.05 | qfq | 19,024,350 | 227,688,462 | 2.28% |
| 2023-11-16 | 12.35 | 12.51 | 11.70 | 11.84 | 10.81 | qfq | 38,664,716 | 463,534,515 | -5.28% |
| 2023-11-15 | 12.25 | 12.56 | 12.20 | 12.50 | 11.41 | qfq | 18,150,891 | 225,424,101 | 1.54% |
| 2023-11-14 | 11.99 | 12.35 | 11.84 | 12.31 | 11.24 | qfq | 27,343,978 | 331,933,214 | 3.19% |
| 2023-11-13 | 11.79 | 11.95 | 11.54 | 11.93 | 10.89 | qfq | 18,695,252 | 219,874,855 | 2.05% |
| 2023-11-10 | 11.67 | 11.72 | 11.45 | 11.69 | 10.67 | qfq | 10,836,710 | 125,879,272 | 0.43% |
| 2023-11-09 | 11.82 | 11.98 | 11.56 | 11.64 | 10.63 | qfq | 11,864,691 | 138,841,559 | -2.10% |
| 2023-11-08 | 11.72 | 11.99 | 11.62 | 11.89 | 10.85 | qfq | 7,929,100 | 94,091,730 | 1.62% |
| 2023-11-07 | 11.76 | 11.82 | 11.64 | 11.70 | 10.68 | qfq | 9,186,850 | 107,641,951 | -1.18% |
| 2023-11-06 | 12.04 | 12.04 | 11.79 | 11.84 | 10.81 | qfq | 14,713,878 | 174,748,645 | -0.92% |
| 2023-11-03 | 12.04 | 12.05 | 11.78 | 11.95 | 10.91 | qfq | 12,866,462 | 153,615,088 | -0.08% |
| 2023-11-02 | 11.69 | 12.08 | 11.67 | 11.96 | 10.92 | qfq | 17,074,735 | 202,853,547 | 2.40% |
| 2023-11-01 | 11.68 | 11.77 | 11.46 | 11.68 | 10.66 | qfq | 12,459,413 | 144,691,438 | 0.00% |
| 2023-10-31 | 11.51 | 11.74 | 11.38 | 11.68 | 10.66 | qfq | 17,046,150 | 197,732,230 | 1.30% |
| 2023-10-30 | 11.25 | 11.62 | 11.24 | 11.53 | 10.52 | qfq | 26,287,176 | 301,704,313 | 2.49% |
| 2023-10-27 | 10.87 | 11.34 | 10.69 | 11.25 | 10.27 | qfq | 37,032,129 | 410,938,889 | 2.37% |
| 2023-10-26 | 9.97 | 10.99 | 9.93 | 10.99 | 10.03 | qfq | 22,926,447 | 244,445,059 | 10.01% |
| 2023-10-25 | 10.41 | 10.49 | 9.96 | 9.99 | 9.12 | qfq | 20,529,019 | 207,385,314 | -3.48% |
| 2023-10-24 | 10.20 | 10.53 | 10.14 | 10.35 | 9.45 | qfq | 11,075,965 | 114,266,380 | 1.27% |
| 2023-10-23 | 10.34 | 10.40 | 10.14 | 10.22 | 9.33 | qfq | 6,862,478 | 70,326,875 | -1.16% |
| 2023-10-20 | 10.40 | 10.52 | 10.32 | 10.34 | 9.44 | qfq | 9,919,544 | 103,348,049 | -0.77% |
| 2023-10-19 | 10.75 | 10.77 | 10.31 | 10.42 | 9.51 | qfq | 13,634,163 | 142,484,568 | -2.89% |
| 2023-10-18 | 11.10 | 11.12 | 10.70 | 10.73 | 9.79 | qfq | 10,645,503 | 115,169,687 | -2.63% |
| 2023-10-17 | 11.29 | 11.33 | 10.80 | 11.02 | 10.06 | qfq | 14,915,800 | 163,418,107 | -1.52% |
| 2023-10-16 | 11.59 | 11.59 | 11.14 | 11.19 | 10.21 | qfq | 14,552,920 | 163,910,313 | -3.62% |
| 2023-10-13 | 11.32 | 11.67 | 11.23 | 11.61 | 10.60 | qfq | 16,024,368 | 184,702,232 | 2.56% |
| 2023-10-12 | 11.30 | 11.43 | 11.18 | 11.32 | 10.33 | qfq | 10,877,711 | 123,207,203 | 0.89% |
| 2023-10-11 | 10.76 | 11.34 | 10.75 | 11.22 | 10.24 | qfq | 20,594,700 | 229,412,020 | 4.76% |
| 2023-10-10 | 11.10 | 11.19 | 10.61 | 10.71 | 9.78 | qfq | 24,090,832 | 259,364,235 | -3.25% |
| 2023-10-09 | 11.66 | 11.71 | 10.91 | 11.07 | 10.10 | qfq | 19,528,371 | 217,189,526 | -5.06% |
| 2023-09-28 | 11.60 | 11.90 | 11.57 | 11.66 | 10.64 | qfq | 10,724,600 | 125,342,460 | 0.60% |
| 2023-09-27 | 11.58 | 11.75 | 11.40 | 11.59 | 10.58 | qfq | 13,931,854 | 161,465,503 | 0.09% |
| 2023-09-26 | 11.48 | 11.67 | 11.44 | 11.58 | 10.57 | qfq | 6,766,978 | 78,329,707 | 0.52% |
| 2023-09-25 | 11.43 | 11.61 | 11.32 | 11.52 | 10.52 | qfq | 9,183,100 | 105,524,657 | 1.14% |
| 2023-09-22 | 11.09 | 11.44 | 11.00 | 11.39 | 10.40 | qfq | 8,643,876 | 96,960,389 | 2.71% |
| 2023-09-21 | 11.24 | 11.26 | 11.03 | 11.09 | 10.12 | qfq | 7,910,900 | 87,961,938 | -1.33% |
| 2023-09-20 | 11.37 | 11.44 | 11.18 | 11.24 | 10.26 | qfq | 8,295,900 | 93,434,272 | -1.40% |
| 2023-09-19 | 11.52 | 11.59 | 11.30 | 11.40 | 10.41 | qfq | 8,045,104 | 91,982,958 | -1.38% |
| 2023-09-18 | 11.73 | 11.78 | 11.40 | 11.56 | 10.55 | qfq | 13,996,825 | 161,730,475 | -1.37% |
| 2023-09-15 | 11.57 | 12.00 | 11.42 | 11.72 | 10.70 | qfq | 17,802,800 | 209,820,958 | 1.56% |
| 2023-09-14 | 11.55 | 11.80 | 11.41 | 11.54 | 10.53 | qfq | 8,934,000 | 103,205,093 | -0.43% |
| 2023-09-13 | 11.60 | 11.68 | 11.43 | 11.59 | 10.58 | qfq | 6,067,775 | 70,026,984 | -0.52% |
| 2023-09-12 | 11.70 | 11.79 | 11.53 | 11.65 | 10.63 | qfq | 7,570,900 | 88,303,553 | -0.77% |
| 2023-09-11 | 11.29 | 11.88 | 11.27 | 11.74 | 10.72 | qfq | 18,893,667 | 220,685,419 | 3.44% |
| 2023-09-08 | 11.05 | 11.38 | 10.98 | 11.35 | 10.36 | qfq | 11,725,482 | 132,184,090 | 3.46% |
| 2023-09-07 | 11.19 | 11.19 | 10.92 | 10.97 | 10.01 | qfq | 6,582,413 | 72,510,844 | -1.53% |
| 2023-09-06 | 11.24 | 11.25 | 11.08 | 11.14 | 10.17 | qfq | 5,179,350 | 57,842,481 | -0.89% |
| 2023-09-05 | 11.23 | 11.34 | 11.17 | 11.24 | 10.26 | qfq | 6,801,625 | 76,484,333 | 0.09% |
| 2023-09-04 | 11.30 | 11.38 | 11.13 | 11.23 | 10.25 | qfq | 8,436,802 | 94,644,604 | 0.09% |
| 2023-09-01 | 11.42 | 11.57 | 11.17 | 11.22 | 10.24 | qfq | 10,016,057 | 113,325,513 | -2.43% |
| 2023-08-31 | 11.25 | 11.63 | 11.19 | 11.50 | 10.50 | qfq | 9,709,450 | 110,704,155 | 2.50% |
| 2023-08-30 | 11.60 | 11.64 | 11.15 | 11.22 | 10.24 | qfq | 11,403,780 | 128,773,200 | -3.94% |
| 2023-08-29 | 10.82 | 11.85 | 10.80 | 11.68 | 10.66 | qfq | 23,318,737 | 265,683,348 | 8.15% |
| 2023-08-28 | 11.76 | 11.80 | 10.76 | 10.80 | 9.86 | qfq | 16,264,800 | 179,465,601 | -2.79% |
| 2023-08-25 | 11.11 | 11.33 | 11.03 | 11.11 | 10.14 | qfq | 10,028,583 | 111,787,159 | -0.36% |
| 2023-08-24 | 11.47 | 11.53 | 10.37 | 11.15 | 10.18 | qfq | 26,916,700 | 292,096,231 | -3.13% |
| 2023-08-23 | 11.66 | 11.75 | 11.49 | 11.51 | 10.51 | qfq | 5,515,200 | 63,802,706 | -1.20% |
| 2023-08-22 | 11.51 | 11.74 | 11.35 | 11.65 | 10.63 | qfq | 5,983,200 | 69,201,733 | 1.30% |
| 2023-08-21 | 11.66 | 11.82 | 11.49 | 11.50 | 10.50 | qfq | 8,483,400 | 98,372,589 | -1.96% |
| 2023-08-18 | 11.99 | 12.04 | 11.64 | 11.73 | 10.71 | qfq | 6,459,481 | 76,214,378 | -2.41% |
| 2023-08-17 | 12.13 | 12.26 | 11.98 | 12.02 | 10.97 | qfq | 6,531,300 | 78,728,332 | -1.31% |
| 2023-08-16 | 12.22 | 12.52 | 12.13 | 12.18 | 11.12 | qfq | 8,728,735 | 107,438,036 | -0.81% |
| 2023-08-15 | 11.98 | 12.30 | 11.96 | 12.28 | 11.21 | qfq | 11,126,623 | 135,427,880 | 1.99% |
| 2023-08-14 | 11.70 | 12.12 | 11.60 | 12.04 | 10.99 | qfq | 9,515,555 | 113,542,570 | 2.47% |
| 2023-08-11 | 11.82 | 12.00 | 11.73 | 11.75 | 10.73 | qfq | 4,241,850 | 50,398,120 | -0.59% |
| 2023-08-10 | 11.80 | 11.90 | 11.64 | 11.82 | 10.79 | qfq | 5,005,506 | 58,834,004 | -0.42% |
| 2023-08-09 | 11.51 | 11.89 | 11.50 | 11.87 | 10.84 | qfq | 13,932,000 | 163,886,645 | 3.04% |
| 2023-08-08 | 11.79 | 11.84 | 11.51 | 11.52 | 10.52 | qfq | 11,606,375 | 134,890,669 | -1.20% |
| 2023-08-07 | 12.03 | 12.03 | 11.49 | 11.66 | 10.64 | qfq | 17,950,226 | 208,973,592 | -3.08% |
| 2023-08-04 | 12.60 | 12.60 | 11.95 | 12.03 | 10.98 | qfq | 16,593,037 | 201,498,138 | -4.45% |
| 2023-08-03 | 12.10 | 12.73 | 12.05 | 12.59 | 11.49 | qfq | 14,297,144 | 179,075,652 | 2.86% |
| 2023-08-02 | 12.40 | 12.42 | 11.85 | 12.24 | 11.17 | qfq | 18,255,850 | 221,226,409 | -0.97% |
| 2023-08-01 | 12.55 | 12.96 | 12.33 | 12.36 | 11.28 | qfq | 10,673,426 | 133,943,022 | -1.51% |
| 2023-07-31 | 13.22 | 13.22 | 12.45 | 12.55 | 11.46 | qfq | 24,094,603 | 304,518,827 | -5.14% |
| 2023-07-28 | 13.30 | 13.33 | 13.08 | 13.23 | 12.08 | qfq | 6,977,350 | 92,061,446 | -0.53% |
| 2023-07-27 | 13.50 | 13.50 | 13.27 | 13.30 | 12.14 | qfq | 4,385,278 | 58,519,079 | -1.63% |
| 2023-07-26 | 13.12 | 13.57 | 13.05 | 13.52 | 12.34 | qfq | 10,973,300 | 147,005,602 | 3.13% |
| 2023-07-25 | 13.05 | 13.24 | 12.93 | 13.11 | 11.97 | qfq | 10,040,200 | 131,382,320 | 0.61% |
| 2023-07-24 | 12.49 | 13.08 | 12.48 | 13.03 | 11.89 | qfq | 11,703,624 | 150,963,462 | 4.49% |
| 2023-07-21 | 12.40 | 12.59 | 12.37 | 12.47 | 11.38 | qfq | 6,120,750 | 76,360,820 | 0.16% |
| 2023-07-20 | 12.52 | 12.64 | 12.40 | 12.45 | 11.36 | qfq | 6,797,127 | 84,970,761 | -0.88% |
| 2023-07-19 | 12.66 | 12.75 | 12.47 | 12.56 | 11.46 | qfq | 6,394,950 | 80,394,671 | -1.41% |
| 2023-07-18 | 12.90 | 12.95 | 12.61 | 12.74 | 11.63 | qfq | 6,457,366 | 82,161,500 | -1.24% |