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
新天药业002873.SZ
最近收盘价7.892026-07-17
最近交易日2026-07-17
成交量（股）13,255,200
成交额（元）107,096,853
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-20 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 8.40 | 8.51 | 7.85 | 7.89 | 7.89 | qfq | 13,255,200 | 107,096,853 | -6.41% |
| 2026-07-16 | 8.18 | 8.48 | 8.07 | 8.43 | 8.43 | qfq | 12,499,730 | 104,083,824 | 3.18% |
| 2026-07-15 | 7.93 | 8.26 | 7.88 | 8.17 | 8.17 | qfq | 10,654,260 | 86,815,951 | 3.16% |
| 2026-07-14 | 7.77 | 7.95 | 7.53 | 7.92 | 7.92 | qfq | 9,641,400 | 74,971,171 | 2.86% |
| 2026-07-13 | 7.68 | 7.86 | 7.60 | 7.70 | 7.70 | qfq | 9,946,594 | 77,064,732 | 0.26% |
| 2026-07-10 | 7.46 | 7.80 | 7.29 | 7.68 | 7.68 | qfq | 7,685,025 | 58,848,743 | 3.09% |
| 2026-07-09 | 7.48 | 7.66 | 7.31 | 7.45 | 7.45 | qfq | 5,499,500 | 41,017,507 | -0.80% |
| 2026-07-08 | 7.54 | 7.66 | 7.41 | 7.51 | 7.51 | qfq | 5,015,934 | 37,788,479 | -0.53% |
| 2026-07-07 | 7.84 | 7.86 | 7.55 | 7.55 | 7.55 | qfq | 6,397,324 | 48,949,066 | -3.94% |
| 2026-07-06 | 7.86 | 8.02 | 7.80 | 7.86 | 7.86 | qfq | 7,297,200 | 57,816,881 | -0.51% |
| 2026-07-03 | 7.79 | 7.93 | 7.68 | 7.90 | 7.90 | qfq | 7,788,802 | 60,913,268 | 2.33% |
| 2026-07-02 | 7.65 | 7.85 | 7.60 | 7.72 | 7.72 | qfq | 7,970,092 | 61,874,472 | 0.92% |
| 2026-07-01 | 7.31 | 7.68 | 7.24 | 7.65 | 7.65 | qfq | 9,145,540 | 68,627,559 | 4.51% |
| 2026-06-30 | 7.50 | 7.52 | 7.24 | 7.32 | 7.32 | qfq | 7,251,905 | 53,283,623 | -1.88% |
| 2026-06-29 | 7.26 | 7.51 | 7.04 | 7.46 | 7.46 | qfq | 8,665,197 | 63,779,222 | 2.61% |
| 2026-06-26 | 7.40 | 7.57 | 7.23 | 7.27 | 7.27 | qfq | 6,096,218 | 44,601,262 | -2.81% |
| 2026-06-25 | 7.61 | 7.65 | 7.33 | 7.48 | 7.48 | qfq | 6,584,690 | 49,154,169 | -2.48% |
| 2026-06-24 | 7.97 | 8.11 | 7.64 | 7.67 | 7.67 | qfq | 8,130,755 | 63,361,092 | -4.60% |
| 2026-06-23 | 7.78 | 8.19 | 7.74 | 8.04 | 8.04 | qfq | 10,720,544 | 86,207,543 | 3.34% |
| 2026-06-22 | 7.75 | 7.78 | 7.33 | 7.78 | 7.78 | qfq | 8,289,525 | 62,491,751 | 0.39% |
| 2026-06-18 | 7.77 | 7.86 | 7.58 | 7.75 | 7.75 | qfq | 5,948,660 | 46,032,396 | -0.26% |
| 2026-06-17 | 7.96 | 7.99 | 7.73 | 7.77 | 7.77 | qfq | 4,985,921 | 38,940,114 | -2.14% |
| 2026-06-16 | 8.00 | 8.01 | 7.76 | 7.94 | 7.94 | qfq | 5,728,850 | 45,091,220 | -0.75% |
| 2026-06-15 | 8.14 | 8.32 | 7.95 | 8.00 | 8.00 | qfq | 7,155,772 | 58,004,799 | -1.60% |
| 2026-06-12 | 8.10 | 8.19 | 7.91 | 8.13 | 8.13 | qfq | 5,563,679 | 45,076,967 | 0.87% |
| 2026-06-11 | 8.08 | 8.17 | 7.88 | 8.06 | 8.06 | qfq | 5,847,371 | 46,809,818 | -1.23% |
| 2026-06-10 | 8.17 | 8.26 | 7.99 | 8.16 | 8.16 | qfq | 6,543,600 | 53,079,986 | -1.09% |
| 2026-06-09 | 8.33 | 8.41 | 8.13 | 8.25 | 8.25 | qfq | 6,023,600 | 49,892,883 | 0.61% |
| 2026-06-08 | 8.32 | 8.48 | 8.10 | 8.20 | 8.20 | qfq | 7,343,000 | 60,990,550 | -1.91% |
| 2026-06-05 | 8.30 | 8.47 | 8.15 | 8.36 | 8.36 | qfq | 6,193,428 | 51,621,475 | 1.21% |
| 2026-06-04 | 8.43 | 8.49 | 8.20 | 8.26 | 8.26 | qfq | 5,146,537 | 42,753,833 | -1.78% |
| 2026-06-03 | 8.53 | 8.59 | 8.32 | 8.41 | 8.41 | qfq | 6,421,733 | 53,965,140 | -1.64% |
| 2026-06-02 | 8.86 | 8.91 | 8.50 | 8.55 | 8.55 | qfq | 7,335,026 | 63,419,218 | -3.50% |
| 2026-06-01 | 8.61 | 8.89 | 8.40 | 8.86 | 8.86 | qfq | 8,038,331 | 70,230,657 | 1.72% |
| 2026-05-29 | 8.73 | 8.91 | 8.62 | 8.71 | 8.71 | qfq | 6,767,827 | 59,091,435 | -0.46% |
| 2026-05-28 | 8.78 | 8.86 | 8.54 | 8.75 | 8.75 | qfq | 5,239,575 | 45,788,018 | -0.23% |
| 2026-05-27 | 8.96 | 8.99 | 8.65 | 8.77 | 8.77 | qfq | 6,230,836 | 54,735,151 | -2.12% |
| 2026-05-26 | 9.22 | 9.26 | 8.91 | 8.96 | 8.93 | qfq | 7,669,666 | 69,257,117 | -3.03% |
| 2026-05-25 | 9.41 | 9.56 | 9.20 | 9.24 | 9.21 | qfq | 5,278,400 | 49,147,660 | -1.81% |
| 2026-05-22 | 9.33 | 9.50 | 9.15 | 9.41 | 9.38 | qfq | 5,371,540 | 50,061,638 | 1.62% |
| 2026-05-21 | 9.64 | 9.77 | 9.23 | 9.26 | 9.23 | qfq | 6,566,960 | 62,360,993 | -3.84% |
| 2026-05-20 | 9.80 | 9.80 | 9.55 | 9.63 | 9.60 | qfq | 3,961,000 | 38,134,606 | -1.43% |
| 2026-05-19 | 9.78 | 9.94 | 9.61 | 9.77 | 9.74 | qfq | 6,276,100 | 61,318,487 | -0.10% |
| 2026-05-18 | 9.69 | 9.88 | 9.61 | 9.78 | 9.75 | qfq | 5,906,060 | 57,536,436 | 0.72% |
| 2026-05-15 | 9.83 | 9.85 | 9.66 | 9.71 | 9.68 | qfq | 6,347,724 | 61,995,867 | -0.82% |
| 2026-05-14 | 9.90 | 9.92 | 9.79 | 9.79 | 9.76 | qfq | 6,220,997 | 61,274,023 | -1.31% |
| 2026-05-13 | 9.96 | 10.06 | 9.87 | 9.92 | 9.89 | qfq | 6,484,955 | 64,634,794 | 0.10% |
| 2026-05-12 | 10.17 | 10.17 | 9.90 | 9.91 | 9.88 | qfq | 8,037,178 | 80,200,124 | -2.56% |
| 2026-05-11 | 10.10 | 10.20 | 10.01 | 10.17 | 10.14 | qfq | 10,073,244 | 101,879,634 | 0.99% |
| 2026-05-08 | 9.90 | 10.08 | 9.85 | 10.07 | 10.04 | qfq | 8,868,590 | 88,848,465 | 1.21% |
| 2026-05-07 | 9.98 | 10.08 | 9.94 | 9.95 | 9.92 | qfq | 9,200,013 | 92,058,040 | -0.50% |
| 2026-05-06 | 10.10 | 10.14 | 9.93 | 10.00 | 9.97 | qfq | 11,430,644 | 114,441,420 | -0.99% |
| 2026-04-30 | 9.85 | 10.13 | 9.82 | 10.10 | 10.07 | qfq | 13,366,790 | 134,159,428 | 2.85% |
| 2026-04-29 | 9.68 | 9.88 | 9.59 | 9.82 | 9.79 | qfq | 8,951,760 | 87,768,642 | 1.45% |
| 2026-04-28 | 9.59 | 9.74 | 9.58 | 9.68 | 9.65 | qfq | 9,225,744 | 89,291,274 | 0.94% |
| 2026-04-27 | 9.43 | 9.60 | 9.36 | 9.59 | 9.56 | qfq | 8,046,760 | 76,432,624 | 1.70% |
| 2026-04-24 | 9.37 | 9.46 | 9.32 | 9.43 | 9.40 | qfq | 5,720,400 | 53,713,901 | 0.75% |
| 2026-04-23 | 9.52 | 9.53 | 9.34 | 9.36 | 9.33 | qfq | 7,222,498 | 67,973,822 | -1.68% |
| 2026-04-22 | 9.56 | 9.59 | 9.45 | 9.52 | 9.49 | qfq | 6,020,366 | 57,198,981 | -0.42% |
| 2026-04-21 | 9.64 | 9.70 | 9.52 | 9.56 | 9.53 | qfq | 6,622,780 | 63,506,484 | -1.24% |
| 2026-04-20 | 9.66 | 9.70 | 9.50 | 9.68 | 9.65 | qfq | 7,875,940 | 75,608,651 | 0.52% |
| 2026-04-17 | 9.85 | 9.86 | 9.52 | 9.63 | 9.60 | qfq | 14,123,916 | 136,245,957 | -2.63% |
| 2026-04-16 | 9.98 | 9.99 | 9.73 | 9.89 | 9.86 | qfq | 14,649,100 | 143,876,615 | -1.10% |
| 2026-04-15 | 9.87 | 10.09 | 9.77 | 10.00 | 9.97 | qfq | 20,923,086 | 208,502,286 | 1.63% |
| 2026-04-14 | 9.92 | 9.99 | 9.69 | 9.84 | 9.81 | qfq | 16,139,241 | 158,354,465 | -0.20% |
| 2026-04-13 | 9.81 | 10.02 | 9.60 | 9.86 | 9.83 | qfq | 22,621,487 | 222,052,791 | -0.60% |
| 2026-04-10 | 10.60 | 10.69 | 9.92 | 9.92 | 9.89 | qfq | 41,844,293 | 426,586,881 | -8.15% |
| 2026-04-09 | 10.52 | 11.37 | 10.52 | 10.80 | 10.76 | qfq | 52,640,742 | 570,023,735 | -4.59% |
| 2026-04-08 | 13.09 | 13.09 | 11.18 | 11.32 | 11.28 | qfq | 72,445,844 | 871,149,571 | -4.87% |
| 2026-04-07 | 10.71 | 11.90 | 10.71 | 11.90 | 11.86 | qfq | 36,203,640 | 421,582,372 | 9.98% |
| 2026-04-03 | 10.49 | 10.93 | 10.40 | 10.82 | 10.78 | qfq | 31,668,234 | 339,164,853 | 3.74% |
| 2026-04-02 | 10.27 | 10.56 | 10.08 | 10.43 | 10.40 | qfq | 11,569,950 | 120,465,145 | 1.16% |
| 2026-04-01 | 10.28 | 10.36 | 10.05 | 10.31 | 10.28 | qfq | 7,480,001 | 76,579,339 | 1.88% |
| 2026-03-31 | 10.14 | 10.32 | 10.09 | 10.12 | 10.09 | qfq | 7,297,220 | 74,490,757 | -0.30% |
| 2026-03-30 | 9.93 | 10.17 | 9.93 | 10.15 | 10.12 | qfq | 5,737,845 | 57,894,688 | 1.30% |
| 2026-03-27 | 9.55 | 10.06 | 9.52 | 10.02 | 9.99 | qfq | 6,224,165 | 61,621,148 | 4.27% |
| 2026-03-26 | 9.74 | 9.88 | 9.54 | 9.61 | 9.58 | qfq | 4,440,700 | 42,946,343 | -1.44% |
| 2026-03-25 | 9.58 | 9.80 | 9.55 | 9.75 | 9.72 | qfq | 6,034,200 | 58,660,247 | 2.20% |
| 2026-03-24 | 9.07 | 9.75 | 9.07 | 9.54 | 9.51 | qfq | 9,617,545 | 89,548,789 | 6.71% |
| 2026-03-23 | 9.59 | 9.59 | 8.84 | 8.94 | 8.91 | qfq | 10,409,147 | 95,662,537 | -8.40% |
| 2026-03-20 | 10.18 | 10.26 | 9.75 | 9.76 | 9.73 | qfq | 6,243,600 | 61,990,252 | -3.65% |
| 2026-03-19 | 10.46 | 10.48 | 10.06 | 10.13 | 10.10 | qfq | 4,416,008 | 45,280,665 | -3.34% |
| 2026-03-18 | 10.29 | 10.51 | 10.17 | 10.48 | 10.45 | qfq | 4,514,456 | 46,723,821 | 2.54% |
| 2026-03-17 | 10.50 | 10.50 | 10.22 | 10.22 | 10.19 | qfq | 3,797,104 | 39,359,402 | -2.01% |
| 2026-03-16 | 10.25 | 10.51 | 10.25 | 10.43 | 10.40 | qfq | 3,697,613 | 38,479,722 | 0.29% |
| 2026-03-13 | 10.33 | 10.55 | 10.31 | 10.40 | 10.37 | qfq | 3,036,939 | 31,712,346 | 0.19% |
| 2026-03-12 | 10.51 | 10.57 | 10.35 | 10.38 | 10.35 | qfq | 2,771,498 | 28,915,066 | -1.14% |
| 2026-03-11 | 10.60 | 10.61 | 10.39 | 10.50 | 10.47 | qfq | 3,773,544 | 39,606,172 | -0.66% |
| 2026-03-10 | 10.43 | 10.59 | 10.38 | 10.57 | 10.54 | qfq | 4,203,426 | 44,265,010 | 2.42% |
| 2026-03-09 | 10.31 | 10.44 | 10.21 | 10.32 | 10.29 | qfq | 4,187,556 | 43,197,865 | -0.96% |
| 2026-03-06 | 10.10 | 10.47 | 10.02 | 10.42 | 10.39 | qfq | 5,723,185 | 59,035,555 | 3.68% |
| 2026-03-05 | 10.08 | 10.18 | 10.02 | 10.05 | 10.02 | qfq | 4,362,948 | 44,098,792 | 1.21% |
| 2026-03-04 | 9.97 | 10.10 | 9.68 | 9.93 | 9.90 | qfq | 4,425,381 | 44,019,327 | -0.90% |
| 2026-03-03 | 10.38 | 10.45 | 10.00 | 10.02 | 9.99 | qfq | 6,308,489 | 64,361,401 | -3.00% |
| 2026-03-02 | 10.46 | 10.60 | 10.23 | 10.33 | 10.30 | qfq | 6,320,916 | 65,672,864 | -2.46% |
| 2026-02-27 | 10.56 | 10.63 | 10.51 | 10.59 | 10.56 | qfq | 3,169,280 | 33,490,349 | 0.28% |
| 2026-02-26 | 10.67 | 10.78 | 10.54 | 10.56 | 10.53 | qfq | 4,610,700 | 49,125,438 | -1.03% |
| 2026-02-25 | 10.65 | 10.75 | 10.56 | 10.67 | 10.64 | qfq | 5,306,380 | 56,525,962 | 0.19% |
| 2026-02-24 | 10.58 | 10.65 | 10.46 | 10.65 | 10.62 | qfq | 5,044,414 | 53,461,016 | 1.33% |
| 2026-02-13 | 10.50 | 10.62 | 10.43 | 10.51 | 10.48 | qfq | 4,149,740 | 43,793,447 | 0.48% |
| 2026-02-12 | 10.58 | 10.65 | 10.38 | 10.46 | 10.43 | qfq | 5,651,293 | 59,476,597 | -1.32% |
| 2026-02-11 | 10.60 | 10.67 | 10.53 | 10.60 | 10.57 | qfq | 5,266,717 | 55,903,464 | -0.09% |
| 2026-02-10 | 10.67 | 10.71 | 10.47 | 10.61 | 10.58 | qfq | 9,717,209 | 103,304,588 | 0.95% |
| 2026-02-09 | 10.52 | 10.57 | 10.35 | 10.51 | 10.48 | qfq | 14,001,388 | 146,723,006 | -0.19% |
| 2026-02-06 | 10.86 | 11.22 | 10.48 | 10.53 | 10.50 | qfq | 21,087,585 | 227,359,428 | 0.57% |
| 2026-02-05 | 10.43 | 10.56 | 10.30 | 10.47 | 10.44 | qfq | 3,619,024 | 37,945,000 | 0.19% |
| 2026-02-04 | 10.37 | 10.50 | 10.26 | 10.45 | 10.42 | qfq | 5,080,911 | 52,910,152 | 0.67% |
| 2026-02-03 | 10.23 | 10.39 | 10.15 | 10.38 | 10.35 | qfq | 4,430,658 | 45,657,880 | 2.06% |
| 2026-02-02 | 10.34 | 10.44 | 10.17 | 10.17 | 10.14 | qfq | 4,977,554 | 51,417,047 | -0.78% |
| 2026-01-30 | 10.12 | 10.36 | 10.02 | 10.25 | 10.22 | qfq | 4,891,071 | 50,059,491 | 1.28% |
| 2026-01-29 | 10.17 | 10.33 | 10.00 | 10.12 | 10.09 | qfq | 5,437,060 | 55,305,123 | -1.17% |
| 2026-01-28 | 10.52 | 10.53 | 10.23 | 10.24 | 10.21 | qfq | 4,546,258 | 46,934,978 | -2.75% |
| 2026-01-27 | 10.68 | 10.68 | 10.23 | 10.53 | 10.50 | qfq | 6,556,421 | 68,313,514 | -1.59% |
| 2026-01-26 | 10.61 | 10.71 | 10.52 | 10.70 | 10.67 | qfq | 7,042,886 | 74,852,403 | 0.85% |
| 2026-01-23 | 10.53 | 10.61 | 10.49 | 10.61 | 10.58 | qfq | 3,731,596 | 39,443,446 | 1.14% |
| 2026-01-22 | 10.44 | 10.52 | 10.41 | 10.49 | 10.46 | qfq | 3,752,142 | 39,369,314 | 0.48% |
| 2026-01-21 | 10.36 | 10.46 | 10.27 | 10.44 | 10.41 | qfq | 3,414,819 | 35,508,895 | 0.29% |
| 2026-01-20 | 10.41 | 10.48 | 10.31 | 10.41 | 10.38 | qfq | 4,104,067 | 42,595,292 | 0.00% |
| 2026-01-19 | 10.20 | 10.41 | 10.16 | 10.41 | 10.38 | qfq | 4,323,980 | 44,600,077 | 2.06% |
| 2026-01-16 | 10.30 | 10.32 | 10.16 | 10.20 | 10.17 | qfq | 3,970,023 | 40,558,250 | -0.49% |
| 2026-01-15 | 10.37 | 10.39 | 10.22 | 10.25 | 10.22 | qfq | 4,557,780 | 46,887,329 | -0.68% |
| 2026-01-14 | 10.38 | 10.51 | 10.17 | 10.32 | 10.29 | qfq | 7,561,145 | 78,509,770 | -0.19% |
| 2026-01-13 | 10.34 | 10.51 | 10.25 | 10.34 | 10.31 | qfq | 7,687,292 | 79,937,872 | 0.49% |
| 2026-01-12 | 10.26 | 10.34 | 10.22 | 10.29 | 10.26 | qfq | 5,314,739 | 54,557,457 | 0.19% |
| 2026-01-09 | 10.19 | 10.27 | 10.08 | 10.27 | 10.24 | qfq | 5,533,636 | 56,289,198 | 0.98% |
| 2026-01-08 | 10.01 | 10.18 | 9.99 | 10.17 | 10.14 | qfq | 4,811,120 | 48,682,415 | 1.70% |
| 2026-01-07 | 10.11 | 10.15 | 9.99 | 10.00 | 9.97 | qfq | 4,430,927 | 44,479,081 | -1.09% |
| 2026-01-06 | 10.20 | 10.21 | 10.08 | 10.11 | 10.08 | qfq | 4,511,260 | 45,680,822 | -0.20% |
| 2026-01-05 | 9.95 | 10.17 | 9.92 | 10.13 | 10.10 | qfq | 5,630,140 | 56,841,002 | 2.12% |
| 2025-12-31 | 9.93 | 9.93 | 9.80 | 9.92 | 9.89 | qfq | 3,325,164 | 32,811,701 | -0.20% |
| 2025-12-30 | 9.96 | 10.02 | 9.84 | 9.94 | 9.91 | qfq | 3,448,820 | 34,312,617 | -0.80% |
| 2025-12-29 | 10.01 | 10.04 | 9.93 | 10.02 | 9.99 | qfq | 3,490,148 | 34,817,818 | -0.30% |
| 2025-12-26 | 10.13 | 10.13 | 10.01 | 10.05 | 10.02 | qfq | 2,994,532 | 30,160,524 | -0.69% |
| 2025-12-25 | 10.06 | 10.14 | 10.02 | 10.12 | 10.09 | qfq | 2,958,000 | 29,836,359 | 0.60% |
| 2025-12-24 | 10.04 | 10.10 | 9.98 | 10.06 | 10.03 | qfq | 3,857,112 | 38,756,818 | 0.20% |
| 2025-12-23 | 10.08 | 10.13 | 9.98 | 10.04 | 10.01 | qfq | 3,221,342 | 32,321,849 | -0.89% |
| 2025-12-22 | 10.18 | 10.23 | 10.10 | 10.13 | 10.10 | qfq | 3,335,254 | 33,863,849 | -0.59% |
| 2025-12-19 | 10.06 | 10.21 | 10.00 | 10.19 | 10.16 | qfq | 4,620,374 | 46,855,552 | 0.79% |
| 2025-12-18 | 9.77 | 10.26 | 9.72 | 10.11 | 10.08 | qfq | 8,458,513 | 85,283,783 | 3.59% |
| 2025-12-17 | 9.74 | 9.78 | 9.57 | 9.76 | 9.73 | qfq | 4,163,818 | 40,272,234 | 0.31% |
| 2025-12-16 | 9.91 | 9.97 | 9.71 | 9.73 | 9.70 | qfq | 4,487,144 | 43,823,292 | -2.21% |
| 2025-12-15 | 9.95 | 10.04 | 9.83 | 9.95 | 9.92 | qfq | 4,212,825 | 41,995,468 | -0.10% |
| 2025-12-12 | 10.03 | 10.15 | 9.89 | 9.96 | 9.93 | qfq | 4,788,437 | 47,958,245 | -0.80% |
| 2025-12-11 | 10.25 | 10.27 | 10.02 | 10.04 | 10.01 | qfq | 5,692,380 | 57,602,182 | -2.24% |
| 2025-12-10 | 10.39 | 10.44 | 10.23 | 10.27 | 10.24 | qfq | 4,165,040 | 42,899,799 | -1.34% |
| 2025-12-09 | 10.54 | 10.56 | 10.40 | 10.41 | 10.38 | qfq | 3,695,540 | 38,672,903 | -1.42% |
| 2025-12-08 | 10.50 | 10.67 | 10.50 | 10.56 | 10.53 | qfq | 4,094,048 | 43,295,691 | 0.57% |
| 2025-12-05 | 10.52 | 10.62 | 10.28 | 10.50 | 10.47 | qfq | 4,631,541 | 48,271,136 | -0.28% |
| 2025-12-04 | 10.65 | 10.70 | 10.45 | 10.53 | 10.50 | qfq | 3,968,084 | 41,907,709 | -1.13% |
| 2025-12-03 | 10.63 | 10.74 | 10.52 | 10.65 | 10.62 | qfq | 4,648,800 | 49,448,565 | 0.09% |
| 2025-12-02 | 10.83 | 10.87 | 10.50 | 10.64 | 10.61 | qfq | 4,604,840 | 48,995,604 | -0.75% |
| 2025-12-01 | 10.79 | 10.90 | 10.71 | 10.72 | 10.69 | qfq | 5,662,780 | 61,178,238 | 0.00% |
| 2025-11-28 | 10.73 | 10.74 | 10.58 | 10.72 | 10.69 | qfq | 4,112,286 | 43,842,867 | -0.46% |
| 2025-11-27 | 10.74 | 10.81 | 10.56 | 10.77 | 10.73 | qfq | 4,927,940 | 52,675,810 | 0.09% |
| 2025-11-26 | 10.81 | 11.13 | 10.72 | 10.76 | 10.72 | qfq | 7,232,630 | 79,192,861 | -0.37% |
| 2025-11-25 | 10.66 | 10.89 | 10.56 | 10.80 | 10.76 | qfq | 4,803,900 | 51,799,810 | 2.27% |
| 2025-11-24 | 10.48 | 10.63 | 10.45 | 10.56 | 10.53 | qfq | 5,698,056 | 60,091,993 | 1.83% |
| 2025-11-21 | 10.85 | 11.00 | 10.31 | 10.37 | 10.34 | qfq | 7,080,448 | 74,564,918 | -5.30% |
| 2025-11-20 | 11.10 | 11.11 | 10.82 | 10.95 | 10.91 | qfq | 4,627,064 | 50,800,680 | -0.18% |
| 2025-11-19 | 11.23 | 11.31 | 10.95 | 10.97 | 10.93 | qfq | 5,590,153 | 61,807,926 | -2.40% |
| 2025-11-18 | 11.42 | 11.52 | 11.21 | 11.24 | 11.20 | qfq | 6,514,587 | 73,617,075 | -1.58% |
| 2025-11-17 | 11.60 | 11.63 | 11.31 | 11.42 | 11.38 | qfq | 7,780,280 | 88,752,186 | -0.87% |
| 2025-11-14 | 11.33 | 11.63 | 11.26 | 11.52 | 11.48 | qfq | 11,491,266 | 132,546,362 | 1.32% |
| 2025-11-13 | 11.28 | 11.39 | 11.10 | 11.37 | 11.33 | qfq | 7,717,680 | 87,079,438 | 0.62% |
| 2025-11-12 | 11.27 | 11.39 | 11.17 | 11.30 | 11.26 | qfq | 9,688,758 | 109,504,851 | 0.36% |
| 2025-11-11 | 11.10 | 11.28 | 11.01 | 11.26 | 11.22 | qfq | 5,941,832 | 66,531,572 | 1.44% |
| 2025-11-10 | 10.96 | 11.14 | 10.95 | 11.10 | 11.06 | qfq | 5,467,996 | 60,610,053 | 1.19% |
| 2025-11-07 | 10.97 | 11.03 | 10.90 | 10.97 | 10.93 | qfq | 4,505,800 | 49,495,324 | 0.37% |
| 2025-11-06 | 11.00 | 11.02 | 10.86 | 10.93 | 10.89 | qfq | 3,911,450 | 42,694,216 | -0.82% |
| 2025-11-05 | 10.83 | 11.06 | 10.83 | 11.02 | 10.98 | qfq | 5,254,436 | 57,614,324 | 0.73% |
| 2025-11-04 | 11.02 | 11.03 | 10.86 | 10.94 | 10.90 | qfq | 4,899,049 | 53,460,854 | -0.82% |
| 2025-11-03 | 10.88 | 11.06 | 10.86 | 11.03 | 10.99 | qfq | 8,370,360 | 91,904,187 | 1.57% |
| 2025-10-31 | 10.51 | 10.88 | 10.51 | 10.86 | 10.82 | qfq | 10,027,310 | 108,049,962 | 3.53% |
| 2025-10-30 | 10.60 | 10.69 | 10.48 | 10.49 | 10.46 | qfq | 5,657,538 | 59,718,547 | -1.22% |
| 2025-10-29 | 10.70 | 10.73 | 10.50 | 10.62 | 10.59 | qfq | 4,771,160 | 50,537,525 | -0.75% |
| 2025-10-28 | 10.78 | 10.81 | 10.68 | 10.70 | 10.67 | qfq | 3,623,681 | 38,916,664 | -0.93% |
| 2025-10-27 | 10.85 | 10.89 | 10.77 | 10.80 | 10.76 | qfq | 4,838,089 | 52,425,191 | 0.47% |
| 2025-10-24 | 10.84 | 10.86 | 10.71 | 10.75 | 10.71 | qfq | 4,058,300 | 43,707,959 | -0.56% |
| 2025-10-23 | 10.80 | 10.91 | 10.63 | 10.81 | 10.77 | qfq | 5,562,146 | 59,659,127 | -0.18% |
| 2025-10-22 | 10.69 | 10.95 | 10.67 | 10.83 | 10.79 | qfq | 7,776,032 | 84,117,648 | 0.84% |
| 2025-10-21 | 10.70 | 10.75 | 10.46 | 10.74 | 10.70 | qfq | 8,883,314 | 94,181,310 | -0.83% |
| 2025-10-20 | 10.82 | 10.87 | 10.65 | 10.83 | 10.79 | qfq | 5,927,200 | 63,785,912 | 1.88% |
| 2025-10-17 | 10.86 | 10.96 | 10.60 | 10.63 | 10.60 | qfq | 8,896,748 | 95,896,966 | -1.30% |
| 2025-10-16 | 10.92 | 11.02 | 10.73 | 10.77 | 10.73 | qfq | 7,972,940 | 86,620,426 | -1.37% |
| 2025-10-15 | 10.53 | 10.92 | 10.53 | 10.92 | 10.88 | qfq | 10,286,888 | 111,162,877 | 3.70% |
| 2025-10-14 | 10.59 | 10.73 | 10.48 | 10.53 | 10.50 | qfq | 6,082,904 | 64,536,689 | -0.57% |
| 2025-10-13 | 10.31 | 10.59 | 10.08 | 10.59 | 10.56 | qfq | 6,819,864 | 71,148,485 | 0.09% |
| 2025-10-10 | 10.55 | 10.72 | 10.52 | 10.58 | 10.55 | qfq | 5,536,626 | 58,884,900 | 0.28% |
| 2025-10-09 | 10.69 | 10.75 | 10.51 | 10.55 | 10.52 | qfq | 6,615,900 | 69,846,176 | -1.31% |
| 2025-09-30 | 10.79 | 10.83 | 10.68 | 10.69 | 10.66 | qfq | 4,343,010 | 46,623,499 | -0.74% |
| 2025-09-29 | 10.67 | 10.83 | 10.46 | 10.77 | 10.73 | qfq | 5,121,936 | 54,729,830 | 1.41% |
| 2025-09-26 | 10.70 | 10.80 | 10.54 | 10.62 | 10.59 | qfq | 5,753,757 | 61,409,610 | -0.84% |
| 2025-09-25 | 10.95 | 11.07 | 10.69 | 10.71 | 10.68 | qfq | 8,010,441 | 86,829,074 | -1.83% |
| 2025-09-24 | 10.68 | 10.93 | 10.60 | 10.91 | 10.87 | qfq | 5,597,248 | 60,714,345 | 1.39% |
| 2025-09-23 | 10.89 | 10.95 | 10.46 | 10.76 | 10.72 | qfq | 9,129,140 | 97,243,646 | -1.74% |
| 2025-09-22 | 11.11 | 11.14 | 10.86 | 10.95 | 10.91 | qfq | 6,224,325 | 68,168,383 | 0.27% |
| 2025-09-19 | 11.17 | 11.30 | 10.81 | 10.92 | 10.88 | qfq | 10,974,109 | 120,296,393 | -2.24% |
| 2025-09-18 | 11.46 | 11.52 | 11.11 | 11.17 | 11.13 | qfq | 9,502,716 | 107,773,039 | -2.19% |
| 2025-09-17 | 11.58 | 11.64 | 11.37 | 11.42 | 11.38 | qfq | 8,248,069 | 94,446,261 | -1.97% |
| 2025-09-16 | 11.56 | 11.68 | 11.37 | 11.65 | 11.61 | qfq | 7,598,667 | 87,730,497 | 0.87% |
| 2025-09-15 | 11.66 | 11.68 | 11.44 | 11.55 | 11.51 | qfq | 7,167,067 | 82,507,906 | -1.11% |
| 2025-09-12 | 11.58 | 11.81 | 11.47 | 11.68 | 11.64 | qfq | 11,856,060 | 137,858,112 | 0.86% |
| 2025-09-11 | 11.30 | 11.58 | 11.08 | 11.58 | 11.54 | qfq | 11,229,102 | 127,662,088 | 1.14% |
| 2025-09-10 | 11.42 | 11.53 | 11.35 | 11.45 | 11.41 | qfq | 6,209,395 | 70,965,777 | 0.53% |
| 2025-09-09 | 11.76 | 11.79 | 11.31 | 11.39 | 11.35 | qfq | 12,589,401 | 144,951,228 | -3.80% |
| 2025-09-08 | 11.66 | 11.88 | 11.60 | 11.84 | 11.80 | qfq | 11,086,665 | 130,172,810 | 1.28% |
| 2025-09-05 | 11.52 | 11.71 | 11.28 | 11.69 | 11.65 | qfq | 11,240,246 | 129,713,514 | 1.21% |
| 2025-09-04 | 11.68 | 11.77 | 11.31 | 11.55 | 11.51 | qfq | 12,397,270 | 144,018,171 | 0.17% |
| 2025-09-03 | 12.20 | 12.20 | 11.51 | 11.53 | 11.49 | qfq | 15,600,747 | 184,081,329 | -5.72% |
| 2025-09-02 | 12.15 | 12.49 | 12.00 | 12.23 | 12.19 | qfq | 19,694,406 | 241,215,331 | 0.66% |
| 2025-09-01 | 11.96 | 12.26 | 11.71 | 12.15 | 12.11 | qfq | 15,447,467 | 185,827,809 | 1.08% |
| 2025-08-29 | 12.05 | 12.19 | 11.86 | 12.02 | 11.98 | qfq | 16,626,520 | 199,844,097 | 0.17% |
| 2025-08-28 | 12.17 | 12.39 | 11.59 | 12.00 | 11.96 | qfq | 30,404,001 | 363,929,851 | -4.76% |
| 2025-08-27 | 13.17 | 14.02 | 12.52 | 12.60 | 12.56 | qfq | 35,654,991 | 467,433,196 | -1.64% |
| 2025-08-26 | 13.28 | 13.47 | 12.78 | 12.81 | 12.77 | qfq | 39,152,916 | 508,393,788 | -3.76% |
| 2025-08-25 | 12.57 | 13.81 | 12.47 | 13.31 | 13.27 | qfq | 53,715,314 | 717,038,247 | 6.06% |
| 2025-08-22 | 13.00 | 13.29 | 12.49 | 12.55 | 12.51 | qfq | 34,999,620 | 447,829,153 | -2.18% |
| 2025-08-21 | 14.05 | 14.21 | 12.71 | 12.83 | 12.79 | qfq | 41,635,303 | 546,571,406 | -6.14% |
| 2025-08-20 | 15.00 | 15.00 | 13.67 | 13.67 | 13.63 | qfq | 58,418,596 | 822,839,541 | -10.01% |
| 2025-08-19 | 14.36 | 15.19 | 14.18 | 15.19 | 15.14 | qfq | 29,290,706 | 437,619,192 | 9.99% |
| 2025-08-18 | 12.66 | 13.81 | 12.44 | 13.81 | 13.76 | qfq | 51,869,409 | 690,315,664 | 10.04% |
| 2025-08-15 | 11.48 | 12.55 | 11.17 | 12.55 | 12.51 | qfq | 42,781,115 | 505,879,911 | 9.99% |
| 2025-08-14 | 11.29 | 11.99 | 10.96 | 11.41 | 11.37 | qfq | 34,143,565 | 390,656,508 | 1.15% |
| 2025-08-13 | 11.55 | 11.56 | 11.10 | 11.28 | 11.24 | qfq | 17,893,419 | 201,549,363 | -1.83% |
| 2025-08-12 | 11.71 | 11.86 | 11.37 | 11.49 | 11.45 | qfq | 21,390,422 | 247,267,289 | -1.63% |
| 2025-08-11 | 10.99 | 11.98 | 10.93 | 11.68 | 11.64 | qfq | 38,358,320 | 440,724,837 | 6.18% |
| 2025-08-08 | 10.55 | 11.30 | 10.53 | 11.00 | 10.96 | qfq | 32,405,541 | 352,094,857 | 3.77% |
| 2025-08-07 | 10.95 | 10.95 | 10.51 | 10.60 | 10.57 | qfq | 26,290,038 | 280,090,039 | -3.20% |
| 2025-08-06 | 11.62 | 11.70 | 10.81 | 10.95 | 10.91 | qfq | 43,419,057 | 484,668,290 | -6.97% |
| 2025-08-05 | 11.94 | 12.32 | 11.52 | 11.77 | 11.73 | qfq | 45,537,364 | 539,420,372 | -4.31% |
| 2025-08-04 | 12.95 | 13.16 | 11.81 | 12.30 | 12.26 | qfq | 70,907,981 | 890,349,719 | 2.84% |
| 2025-08-01 | 11.22 | 11.96 | 10.90 | 11.96 | 11.92 | qfq | 16,167,847 | 188,493,001 | 10.03% |
| 2025-07-31 | 10.82 | 11.05 | 10.76 | 10.87 | 10.83 | qfq | 12,681,248 | 138,231,100 | -1.09% |
| 2025-07-30 | 11.12 | 11.22 | 10.84 | 10.99 | 10.95 | qfq | 14,330,463 | 158,483,452 | -1.17% |
| 2025-07-29 | 11.07 | 11.35 | 10.75 | 11.12 | 11.08 | qfq | 20,865,514 | 230,293,430 | 1.37% |
| 2025-07-28 | 10.58 | 11.39 | 10.58 | 10.97 | 10.93 | qfq | 20,761,578 | 229,144,166 | 3.69% |
| 2025-07-25 | 10.77 | 10.80 | 10.55 | 10.58 | 10.55 | qfq | 10,531,281 | 112,178,471 | -0.84% |
| 2025-07-24 | 10.81 | 11.01 | 10.58 | 10.67 | 10.64 | qfq | 12,487,548 | 133,836,468 | -0.84% |
| 2025-07-23 | 10.87 | 11.08 | 10.65 | 10.76 | 10.72 | qfq | 14,087,211 | 152,478,342 | -0.09% |
| 2025-07-22 | 11.02 | 11.46 | 10.71 | 10.77 | 10.73 | qfq | 22,176,647 | 243,430,421 | -1.19% |
| 2025-07-21 | 10.34 | 11.22 | 10.28 | 10.90 | 10.86 | qfq | 23,581,481 | 253,212,547 | 4.41% |
| 2025-07-18 | 10.40 | 10.47 | 10.20 | 10.44 | 10.41 | qfq | 11,958,512 | 123,214,740 | 0.48% |
| 2025-07-17 | 10.16 | 10.87 | 10.12 | 10.39 | 10.36 | qfq | 19,486,558 | 203,728,721 | 1.76% |
| 2025-07-16 | 10.19 | 10.25 | 9.98 | 10.21 | 10.18 | qfq | 14,071,809 | 142,553,035 | 0.79% |
| 2025-07-15 | 10.30 | 10.54 | 10.00 | 10.13 | 10.10 | qfq | 31,011,532 | 316,700,587 | -3.62% |
| 2025-07-14 | 9.77 | 10.79 | 9.77 | 10.51 | 10.48 | qfq | 37,093,073 | 390,986,677 | 7.14% |
| 2025-07-11 | 9.83 | 9.90 | 9.69 | 9.81 | 9.78 | qfq | 6,556,759 | 64,225,914 | 0.00% |
| 2025-07-10 | 9.67 | 9.85 | 9.62 | 9.81 | 9.78 | qfq | 5,856,575 | 57,207,647 | 1.76% |
| 2025-07-09 | 9.67 | 9.77 | 9.57 | 9.64 | 9.61 | qfq | 4,987,824 | 48,162,995 | -0.21% |
| 2025-07-08 | 9.70 | 9.82 | 9.59 | 9.66 | 9.63 | qfq | 5,204,470 | 50,364,019 | 0.31% |
| 2025-07-07 | 9.67 | 9.77 | 9.60 | 9.63 | 9.60 | qfq | 4,613,328 | 44,610,784 | -0.52% |
| 2025-07-04 | 9.82 | 9.89 | 9.63 | 9.68 | 9.65 | qfq | 6,405,254 | 62,223,413 | -1.43% |
| 2025-07-03 | 9.51 | 9.83 | 9.51 | 9.82 | 9.79 | qfq | 8,789,028 | 85,287,147 | 3.26% |
| 2025-07-02 | 9.53 | 9.68 | 9.44 | 9.51 | 9.48 | qfq | 7,009,764 | 66,984,432 | -0.83% |
| 2025-07-01 | 9.34 | 9.67 | 9.33 | 9.59 | 9.56 | qfq | 8,213,057 | 78,038,062 | 2.68% |
| 2025-06-30 | 9.25 | 9.36 | 9.22 | 9.34 | 9.31 | qfq | 3,367,977 | 31,358,991 | 0.97% |
| 2025-06-27 | 9.24 | 9.32 | 9.18 | 9.25 | 9.22 | qfq | 3,485,500 | 32,224,889 | 0.65% |
| 2025-06-26 | 9.31 | 9.34 | 9.13 | 9.19 | 9.16 | qfq | 4,531,072 | 41,739,892 | -1.29% |
| 2025-06-25 | 9.37 | 9.43 | 9.18 | 9.31 | 9.28 | qfq | 6,339,884 | 58,906,196 | -0.64% |
| 2025-06-24 | 9.20 | 9.50 | 9.19 | 9.37 | 9.34 | qfq | 4,377,789 | 40,896,480 | 2.29% |
| 2025-06-23 | 9.00 | 9.21 | 8.95 | 9.16 | 9.13 | qfq | 4,484,041 | 40,737,519 | 1.22% |
| 2025-06-20 | 9.00 | 9.15 | 8.90 | 9.05 | 9.02 | qfq | 4,632,060 | 41,721,228 | 0.67% |
| 2025-06-19 | 9.40 | 9.40 | 8.93 | 8.99 | 8.96 | qfq | 6,090,304 | 55,418,401 | -3.85% |
| 2025-06-18 | 9.52 | 9.56 | 9.29 | 9.35 | 9.32 | qfq | 6,974,671 | 65,465,202 | -2.60% |
| 2025-06-17 | 9.85 | 10.12 | 9.50 | 9.60 | 9.57 | qfq | 11,259,191 | 109,702,055 | -1.34% |
| 2025-06-16 | 9.71 | 9.86 | 9.62 | 9.73 | 9.70 | qfq | 8,385,831 | 81,518,823 | -0.71% |
| 2025-06-13 | 10.13 | 10.24 | 9.74 | 9.80 | 9.77 | qfq | 13,443,709 | 133,510,551 | -3.92% |
| 2025-06-12 | 10.05 | 10.29 | 9.92 | 10.20 | 10.17 | qfq | 22,932,832 | 232,071,420 | 1.09% |
| 2025-06-11 | 9.77 | 10.59 | 9.67 | 10.09 | 10.06 | qfq | 26,054,446 | 261,168,620 | 3.28% |
| 2025-06-10 | 9.86 | 9.98 | 9.60 | 9.77 | 9.74 | qfq | 11,655,727 | 114,082,168 | 0.10% |
| 2025-06-09 | 9.45 | 9.88 | 9.44 | 9.76 | 9.73 | qfq | 13,068,616 | 126,709,973 | 4.05% |
| 2025-06-06 | 9.32 | 9.66 | 9.21 | 9.38 | 9.35 | qfq | 7,965,596 | 74,995,156 | 1.19% |
| 2025-06-05 | 9.48 | 9.53 | 9.17 | 9.27 | 9.24 | qfq | 7,510,164 | 69,872,104 | -2.11% |
| 2025-06-04 | 9.44 | 9.79 | 9.35 | 9.47 | 9.44 | qfq | 11,601,405 | 109,870,665 | 0.32% |
| 2025-06-03 | 8.80 | 9.64 | 8.76 | 9.44 | 9.41 | qfq | 18,093,236 | 168,628,560 | 4.08% |
| 2025-05-30 | 9.01 | 9.40 | 9.01 | 9.07 | 8.98 | qfq | 10,817,734 | 98,991,230 | 0.78% |
| 2025-05-29 | 8.84 | 9.09 | 8.66 | 9.00 | 8.91 | qfq | 6,965,258 | 62,268,194 | 1.35% |
| 2025-05-28 | 9.00 | 9.01 | 8.75 | 8.88 | 8.79 | qfq | 6,164,740 | 54,625,217 | -2.09% |
| 2025-05-27 | 9.08 | 9.13 | 8.96 | 9.07 | 8.98 | qfq | 3,774,848 | 34,180,303 | 0.55% |
| 2025-05-26 | 9.04 | 9.09 | 8.92 | 9.02 | 8.93 | qfq | 3,778,800 | 34,062,058 | -0.44% |
| 2025-05-23 | 9.17 | 9.27 | 9.03 | 9.06 | 8.97 | qfq | 4,898,490 | 44,966,921 | -0.11% |
| 2025-05-22 | 9.17 | 9.25 | 9.04 | 9.07 | 8.98 | qfq | 3,969,298 | 36,223,575 | -1.31% |
| 2025-05-21 | 9.34 | 9.38 | 9.18 | 9.19 | 9.10 | qfq | 4,106,426 | 37,982,169 | -1.29% |
| 2025-05-20 | 9.25 | 9.42 | 9.18 | 9.31 | 9.22 | qfq | 5,824,692 | 54,022,336 | 1.97% |
| 2025-05-19 | 9.23 | 9.29 | 9.01 | 9.13 | 9.04 | qfq | 3,516,290 | 31,999,743 | 0.66% |
| 2025-05-16 | 8.98 | 9.10 | 8.91 | 9.07 | 8.98 | qfq | 3,450,328 | 31,141,864 | 1.34% |
| 2025-05-15 | 8.92 | 8.99 | 8.80 | 8.95 | 8.86 | qfq | 3,541,431 | 31,560,754 | 0.90% |
| 2025-05-14 | 8.97 | 8.97 | 8.77 | 8.87 | 8.78 | qfq | 3,435,388 | 30,420,429 | -0.67% |
| 2025-05-13 | 9.03 | 9.03 | 8.91 | 8.93 | 8.84 | qfq | 2,496,322 | 22,357,872 | 0.11% |
| 2025-05-12 | 9.02 | 9.03 | 8.87 | 8.92 | 8.83 | qfq | 2,986,067 | 26,651,474 | -0.11% |
| 2025-05-09 | 9.06 | 9.10 | 8.91 | 8.93 | 8.84 | qfq | 2,665,816 | 23,924,171 | -0.89% |
| 2025-05-08 | 8.90 | 9.02 | 8.86 | 9.01 | 8.92 | qfq | 3,709,358 | 33,254,023 | 1.35% |
| 2025-05-07 | 8.93 | 8.95 | 8.82 | 8.89 | 8.80 | qfq | 3,390,500 | 30,108,717 | 0.45% |
| 2025-05-06 | 8.71 | 8.89 | 8.70 | 8.85 | 8.76 | qfq | 3,209,073 | 28,348,107 | 2.08% |
| 2025-04-30 | 8.62 | 8.76 | 8.60 | 8.67 | 8.59 | qfq | 2,316,412 | 20,131,916 | 0.58% |
| 2025-04-29 | 8.41 | 8.68 | 8.41 | 8.62 | 8.54 | qfq | 3,636,101 | 31,250,561 | 2.01% |
| 2025-04-28 | 8.51 | 8.57 | 8.30 | 8.45 | 8.37 | qfq | 3,625,303 | 30,616,308 | -0.82% |
| 2025-04-25 | 8.73 | 8.77 | 8.42 | 8.52 | 8.44 | qfq | 6,517,888 | 55,734,969 | -3.18% |
| 2025-04-24 | 8.78 | 8.91 | 8.67 | 8.80 | 8.72 | qfq | 2,596,503 | 22,862,285 | 0.00% |
| 2025-04-23 | 8.86 | 8.92 | 8.77 | 8.80 | 8.72 | qfq | 3,231,296 | 28,576,285 | -0.68% |
| 2025-04-22 | 8.72 | 8.91 | 8.67 | 8.86 | 8.77 | qfq | 3,745,817 | 32,896,229 | 1.61% |
| 2025-04-21 | 8.60 | 8.76 | 8.53 | 8.72 | 8.64 | qfq | 2,743,758 | 23,829,722 | 1.40% |
| 2025-04-18 | 8.56 | 8.78 | 8.47 | 8.60 | 8.52 | qfq | 2,667,500 | 22,925,637 | 0.35% |
| 2025-04-17 | 8.46 | 8.69 | 8.39 | 8.57 | 8.49 | qfq | 4,069,005 | 34,882,101 | 1.30% |
| 2025-04-16 | 8.66 | 8.70 | 8.30 | 8.46 | 8.38 | qfq | 3,331,866 | 28,204,268 | -2.20% |
| 2025-04-15 | 8.57 | 8.72 | 8.50 | 8.65 | 8.57 | qfq | 3,998,596 | 34,474,514 | 0.70% |
| 2025-04-14 | 8.45 | 8.72 | 8.45 | 8.59 | 8.51 | qfq | 4,907,710 | 42,161,421 | 2.51% |
| 2025-04-11 | 8.38 | 8.49 | 8.28 | 8.38 | 8.30 | qfq | 3,727,133 | 31,280,085 | -0.48% |
| 2025-04-10 | 8.26 | 8.48 | 8.22 | 8.42 | 8.34 | qfq | 6,596,226 | 55,311,779 | 3.69% |
| 2025-04-09 | 7.89 | 8.16 | 7.41 | 8.12 | 8.04 | qfq | 9,413,128 | 73,396,870 | 1.00% |
| 2025-04-08 | 8.35 | 8.58 | 7.82 | 8.04 | 7.96 | qfq | 11,172,982 | 90,867,182 | -5.63% |
| 2025-04-07 | 9.18 | 9.18 | 8.52 | 8.52 | 8.44 | qfq | 6,068,651 | 52,535,684 | -10.03% |
| 2025-04-03 | 9.68 | 9.75 | 9.35 | 9.47 | 9.38 | qfq | 5,084,870 | 48,418,649 | -1.66% |
| 2025-04-02 | 9.73 | 9.80 | 9.53 | 9.63 | 9.54 | qfq | 4,305,310 | 41,680,646 | -1.53% |
| 2025-04-01 | 9.35 | 9.88 | 9.34 | 9.78 | 9.69 | qfq | 7,610,029 | 74,136,178 | 4.49% |
| 2025-03-31 | 9.43 | 9.57 | 9.26 | 9.36 | 9.27 | qfq | 4,135,615 | 38,807,383 | -2.09% |
| 2025-03-28 | 9.75 | 9.96 | 9.51 | 9.56 | 9.47 | qfq | 5,204,705 | 50,533,121 | -2.25% |
| 2025-03-27 | 9.57 | 9.83 | 9.42 | 9.78 | 9.69 | qfq | 5,202,178 | 50,334,852 | 1.77% |
| 2025-03-26 | 9.47 | 9.68 | 9.23 | 9.61 | 9.52 | qfq | 5,417,677 | 51,588,080 | -0.21% |
| 2025-03-25 | 9.69 | 9.69 | 9.45 | 9.63 | 9.54 | qfq | 3,630,697 | 34,818,217 | -0.41% |
| 2025-03-24 | 9.81 | 9.96 | 9.51 | 9.67 | 9.58 | qfq | 6,986,495 | 68,187,991 | -2.52% |
| 2025-03-21 | 10.32 | 10.45 | 9.90 | 9.92 | 9.82 | qfq | 10,647,703 | 106,832,980 | -1.88% |
| 2025-03-20 | 10.01 | 10.18 | 9.95 | 10.11 | 10.01 | qfq | 4,244,339 | 42,740,267 | 0.60% |
| 2025-03-19 | 9.90 | 10.08 | 9.90 | 10.05 | 9.95 | qfq | 4,966,863 | 49,651,768 | 1.11% |
| 2025-03-18 | 9.94 | 9.98 | 9.87 | 9.94 | 9.84 | qfq | 2,216,008 | 21,975,359 | 0.00% |
| 2025-03-17 | 9.92 | 9.99 | 9.87 | 9.94 | 9.84 | qfq | 3,608,061 | 35,840,737 | 0.40% |
| 2025-03-14 | 9.68 | 9.92 | 9.67 | 9.90 | 9.80 | qfq | 3,860,962 | 37,886,606 | 1.96% |
| 2025-03-13 | 9.81 | 9.82 | 9.60 | 9.71 | 9.62 | qfq | 3,013,664 | 29,147,454 | -0.92% |
| 2025-03-12 | 9.84 | 9.86 | 9.78 | 9.80 | 9.71 | qfq | 2,312,791 | 22,711,126 | -0.31% |
| 2025-03-11 | 9.75 | 9.84 | 9.70 | 9.83 | 9.74 | qfq | 1,993,353 | 19,458,615 | 0.10% |
| 2025-03-10 | 9.74 | 9.90 | 9.74 | 9.82 | 9.73 | qfq | 2,490,384 | 24,488,161 | 0.82% |
| 2025-03-07 | 9.83 | 9.84 | 9.68 | 9.74 | 9.65 | qfq | 2,636,582 | 25,733,765 | -0.92% |
| 2025-03-06 | 9.86 | 9.89 | 9.77 | 9.83 | 9.74 | qfq | 2,830,592 | 27,767,936 | 0.10% |
| 2025-03-05 | 9.90 | 9.92 | 9.72 | 9.82 | 9.73 | qfq | 2,958,732 | 28,962,574 | -0.71% |
| 2025-03-04 | 9.62 | 9.90 | 9.62 | 9.89 | 9.79 | qfq | 3,003,348 | 29,378,988 | 1.96% |
| 2025-03-03 | 9.53 | 9.88 | 9.53 | 9.70 | 9.61 | qfq | 4,090,899 | 39,825,425 | 1.89% |
| 2025-02-28 | 9.79 | 9.83 | 9.48 | 9.52 | 9.43 | qfq | 3,386,336 | 32,570,590 | -2.76% |
| 2025-02-27 | 9.80 | 9.85 | 9.63 | 9.79 | 9.70 | qfq | 2,900,808 | 28,275,667 | -0.10% |
| 2025-02-26 | 9.70 | 9.83 | 9.70 | 9.80 | 9.71 | qfq | 2,910,864 | 28,466,352 | 0.93% |
| 2025-02-25 | 9.76 | 9.84 | 9.70 | 9.71 | 9.62 | qfq | 2,943,680 | 28,708,076 | -1.42% |
| 2025-02-24 | 9.76 | 9.89 | 9.67 | 9.85 | 9.76 | qfq | 4,083,675 | 39,971,889 | 1.44% |
| 2025-02-21 | 9.71 | 9.77 | 9.57 | 9.71 | 9.62 | qfq | 3,130,670 | 30,279,190 | 0.10% |
| 2025-02-20 | 9.63 | 9.83 | 9.62 | 9.70 | 9.61 | qfq | 2,833,194 | 27,557,136 | 0.62% |
| 2025-02-19 | 9.39 | 9.69 | 9.34 | 9.64 | 9.55 | qfq | 3,128,987 | 29,854,479 | 2.66% |
| 2025-02-18 | 9.70 | 9.70 | 9.37 | 9.39 | 9.30 | qfq | 3,448,919 | 32,868,411 | -3.10% |
| 2025-02-17 | 9.62 | 9.74 | 9.60 | 9.69 | 9.60 | qfq | 3,836,260 | 37,117,047 | 0.94% |
| 2025-02-14 | 9.52 | 9.71 | 9.51 | 9.60 | 9.51 | qfq | 2,763,821 | 26,553,232 | 0.52% |
| 2025-02-13 | 9.65 | 9.65 | 9.52 | 9.55 | 9.46 | qfq | 2,382,069 | 22,829,424 | -0.83% |
| 2025-02-12 | 9.62 | 9.67 | 9.56 | 9.63 | 9.54 | qfq | 2,534,336 | 24,312,349 | 0.21% |
| 2025-02-11 | 9.75 | 9.75 | 9.57 | 9.61 | 9.52 | qfq | 2,744,111 | 26,382,178 | -1.33% |
| 2025-02-10 | 9.55 | 9.80 | 9.55 | 9.74 | 9.65 | qfq | 3,653,924 | 35,348,470 | 1.78% |
| 2025-02-07 | 9.50 | 9.65 | 9.46 | 9.57 | 9.48 | qfq | 3,657,171 | 35,030,621 | 0.84% |
| 2025-02-06 | 9.45 | 9.49 | 9.25 | 9.49 | 9.40 | qfq | 2,758,471 | 25,878,834 | 0.42% |
| 2025-02-05 | 9.38 | 9.46 | 9.28 | 9.45 | 9.36 | qfq | 2,278,613 | 21,432,663 | 1.83% |
| 2025-01-27 | 9.27 | 9.43 | 9.21 | 9.28 | 9.19 | qfq | 2,068,753 | 19,286,073 | 0.65% |
| 2025-01-24 | 9.22 | 9.25 | 9.08 | 9.22 | 9.13 | qfq | 2,211,792 | 20,268,627 | 0.11% |
| 2025-01-23 | 9.25 | 9.38 | 9.21 | 9.21 | 9.12 | qfq | 2,374,048 | 22,086,534 | 0.22% |
| 2025-01-22 | 9.30 | 9.30 | 9.17 | 9.19 | 9.10 | qfq | 1,711,478 | 15,789,834 | -1.29% |
| 2025-01-21 | 9.45 | 9.47 | 9.27 | 9.31 | 9.22 | qfq | 2,277,500 | 21,212,186 | -0.75% |
| 2025-01-20 | 9.29 | 9.49 | 9.24 | 9.38 | 9.29 | qfq | 2,388,720 | 22,337,286 | 0.86% |
| 2025-01-17 | 9.24 | 9.31 | 9.15 | 9.30 | 9.17 | qfq | 2,167,258 | 20,010,640 | 0.65% |
| 2025-01-16 | 9.20 | 9.38 | 9.17 | 9.24 | 9.11 | qfq | 3,664,292 | 34,025,822 | 0.87% |
| 2025-01-15 | 9.22 | 9.26 | 9.10 | 9.16 | 9.03 | qfq | 2,215,157 | 20,336,330 | -0.65% |
| 2025-01-14 | 8.97 | 9.23 | 8.97 | 9.22 | 9.09 | qfq | 3,296,522 | 30,080,430 | 3.25% |
| 2025-01-13 | 8.74 | 8.96 | 8.62 | 8.93 | 8.81 | qfq | 3,057,584 | 27,047,615 | 1.25% |
| 2025-01-10 | 9.15 | 9.18 | 8.81 | 8.82 | 8.70 | qfq | 3,711,824 | 33,345,247 | -3.61% |
| 2025-01-09 | 9.20 | 9.31 | 9.03 | 9.15 | 9.02 | qfq | 2,935,762 | 26,945,951 | -1.08% |
| 2025-01-08 | 9.12 | 9.34 | 9.00 | 9.25 | 9.12 | qfq | 4,454,795 | 41,031,188 | 0.76% |
| 2025-01-07 | 9.38 | 9.57 | 8.98 | 9.18 | 9.05 | qfq | 5,963,226 | 54,438,048 | -3.16% |
| 2025-01-06 | 9.04 | 9.48 | 8.95 | 9.48 | 9.35 | qfq | 6,303,432 | 58,358,030 | 4.98% |
| 2025-01-03 | 9.31 | 9.47 | 9.00 | 9.03 | 8.91 | qfq | 4,444,751 | 40,974,337 | -2.59% |
| 2025-01-02 | 9.40 | 9.57 | 9.18 | 9.27 | 9.14 | qfq | 3,372,430 | 31,685,870 | -2.11% |
| 2024-12-31 | 9.75 | 9.77 | 9.41 | 9.47 | 9.34 | qfq | 3,025,049 | 29,004,364 | -2.17% |
| 2024-12-30 | 9.77 | 9.86 | 9.62 | 9.68 | 9.55 | qfq | 3,204,376 | 31,172,655 | -1.63% |
| 2024-12-27 | 9.74 | 9.91 | 9.60 | 9.84 | 9.70 | qfq | 3,040,865 | 29,781,877 | 1.86% |
| 2024-12-26 | 9.58 | 9.70 | 9.52 | 9.66 | 9.53 | qfq | 2,661,947 | 25,700,333 | 0.94% |
| 2024-12-25 | 9.81 | 9.93 | 9.45 | 9.57 | 9.44 | qfq | 4,128,496 | 39,619,636 | -2.84% |
| 2024-12-24 | 9.80 | 10.05 | 9.73 | 9.85 | 9.71 | qfq | 4,214,663 | 41,551,051 | 0.61% |
| 2024-12-23 | 10.33 | 10.36 | 9.77 | 9.79 | 9.66 | qfq | 7,134,165 | 71,219,622 | -5.41% |
| 2024-12-20 | 10.21 | 10.35 | 10.12 | 10.35 | 10.21 | qfq | 4,040,418 | 41,617,053 | 0.98% |
| 2024-12-19 | 10.10 | 10.38 | 10.07 | 10.25 | 10.11 | qfq | 5,346,276 | 54,589,395 | 0.39% |
| 2024-12-18 | 10.26 | 10.38 | 10.06 | 10.21 | 10.07 | qfq | 4,841,522 | 49,485,147 | -0.58% |
| 2024-12-17 | 10.90 | 10.90 | 10.23 | 10.27 | 10.13 | qfq | 8,308,919 | 86,952,486 | -6.12% |
| 2024-12-16 | 11.06 | 11.31 | 10.81 | 10.94 | 10.79 | qfq | 8,659,885 | 95,708,256 | -1.00% |
| 2024-12-13 | 10.82 | 11.45 | 10.78 | 11.05 | 10.90 | qfq | 15,252,561 | 170,457,898 | 1.75% |
| 2024-12-12 | 10.59 | 10.87 | 10.50 | 10.86 | 10.71 | qfq | 9,135,100 | 98,435,077 | 2.55% |
| 2024-12-11 | 10.48 | 10.64 | 10.46 | 10.59 | 10.44 | qfq | 5,222,481 | 55,137,373 | 1.15% |
| 2024-12-10 | 10.70 | 10.76 | 10.46 | 10.47 | 10.33 | qfq | 5,842,503 | 61,702,809 | 0.10% |
| 2024-12-09 | 10.59 | 10.78 | 10.40 | 10.46 | 10.32 | qfq | 7,150,132 | 75,599,118 | -1.04% |
| 2024-12-06 | 10.25 | 10.59 | 10.22 | 10.57 | 10.42 | qfq | 7,778,582 | 81,169,801 | 3.02% |
| 2024-12-05 | 10.33 | 10.34 | 10.21 | 10.26 | 10.12 | qfq | 4,873,288 | 50,022,389 | -0.48% |
| 2024-12-04 | 10.31 | 10.51 | 10.20 | 10.31 | 10.17 | qfq | 6,358,679 | 65,939,190 | -0.39% |
| 2024-12-03 | 10.35 | 10.46 | 10.29 | 10.35 | 10.21 | qfq | 6,783,665 | 70,270,405 | -0.58% |
| 2024-12-02 | 10.32 | 10.46 | 10.28 | 10.41 | 10.27 | qfq | 8,631,656 | 89,474,011 | 0.58% |
| 2024-11-29 | 10.38 | 10.48 | 10.19 | 10.35 | 10.21 | qfq | 6,525,207 | 67,480,293 | -0.29% |
| 2024-11-28 | 10.25 | 10.45 | 10.25 | 10.38 | 10.24 | qfq | 6,508,483 | 67,528,424 | 0.78% |
| 2024-11-27 | 10.20 | 10.30 | 9.94 | 10.30 | 10.16 | qfq | 5,169,018 | 52,270,980 | 0.59% |
| 2024-11-26 | 10.15 | 10.44 | 10.15 | 10.24 | 10.10 | qfq | 4,547,021 | 46,914,526 | 0.10% |
| 2024-11-25 | 9.94 | 10.23 | 9.94 | 10.23 | 10.09 | qfq | 4,855,688 | 49,012,754 | 2.81% |
| 2024-11-22 | 10.67 | 10.67 | 9.94 | 9.95 | 9.81 | qfq | 8,694,515 | 88,981,798 | -6.84% |
| 2024-11-21 | 10.37 | 10.91 | 10.36 | 10.68 | 10.53 | qfq | 9,216,269 | 98,546,440 | 2.99% |
| 2024-11-20 | 10.05 | 10.48 | 10.04 | 10.37 | 10.23 | qfq | 7,433,627 | 76,846,326 | 3.60% |
| 2024-11-19 | 9.88 | 10.01 | 9.79 | 10.01 | 9.87 | qfq | 4,756,277 | 47,100,179 | 1.32% |
| 2024-11-18 | 10.16 | 10.30 | 9.80 | 9.88 | 9.74 | qfq | 6,311,658 | 62,995,016 | -2.08% |
| 2024-11-15 | 10.42 | 10.53 | 10.08 | 10.09 | 9.95 | qfq | 7,608,623 | 78,344,732 | -4.00% |
| 2024-11-14 | 10.77 | 10.82 | 10.43 | 10.51 | 10.37 | qfq | 7,631,711 | 81,123,061 | -3.04% |
| 2024-11-13 | 11.05 | 11.18 | 10.70 | 10.84 | 10.69 | qfq | 10,253,745 | 111,697,647 | -2.52% |
| 2024-11-12 | 11.30 | 11.60 | 10.98 | 11.12 | 10.97 | qfq | 16,603,877 | 188,277,041 | -1.16% |
| 2024-11-11 | 11.00 | 11.35 | 10.87 | 11.25 | 11.10 | qfq | 10,713,012 | 119,130,805 | 0.54% |
| 2024-11-08 | 11.21 | 11.38 | 10.89 | 11.19 | 11.04 | qfq | 12,473,998 | 139,004,320 | 0.81% |
| 2024-11-07 | 10.74 | 11.15 | 10.70 | 11.10 | 10.95 | qfq | 10,759,524 | 118,276,082 | 2.49% |
| 2024-11-06 | 10.85 | 10.95 | 10.62 | 10.83 | 10.68 | qfq | 9,805,626 | 105,874,955 | -0.82% |
| 2024-11-05 | 10.86 | 10.98 | 10.70 | 10.92 | 10.77 | qfq | 10,518,070 | 114,207,797 | 0.65% |
| 2024-11-04 | 10.59 | 10.88 | 10.59 | 10.85 | 10.70 | qfq | 7,486,315 | 80,551,857 | 0.93% |
| 2024-11-01 | 11.11 | 11.22 | 10.56 | 10.75 | 10.60 | qfq | 13,581,167 | 147,067,316 | -4.95% |
| 2024-10-31 | 11.60 | 11.79 | 11.09 | 11.31 | 11.15 | qfq | 20,000,883 | 226,672,823 | -5.36% |
| 2024-10-30 | 11.44 | 12.17 | 11.10 | 11.95 | 11.79 | qfq | 19,873,638 | 234,264,799 | 3.91% |
| 2024-10-29 | 12.23 | 12.26 | 11.44 | 11.50 | 11.34 | qfq | 27,747,028 | 327,523,552 | -7.93% |
| 2024-10-28 | 11.38 | 12.65 | 11.00 | 12.49 | 12.32 | qfq | 34,947,494 | 418,895,033 | 8.61% |
| 2024-10-25 | 11.00 | 11.69 | 10.96 | 11.50 | 11.34 | qfq | 33,937,902 | 380,361,458 | 7.48% |
| 2024-10-24 | 10.38 | 11.23 | 10.36 | 10.70 | 10.55 | qfq | 38,620,946 | 419,945,205 | 4.80% |
| 2024-10-23 | 10.41 | 10.65 | 10.10 | 10.21 | 10.07 | qfq | 29,573,370 | 304,307,539 | -1.92% |
| 2024-10-22 | 9.47 | 10.41 | 9.41 | 10.41 | 10.27 | qfq | 27,918,491 | 285,540,487 | 10.04% |
| 2024-10-21 | 9.47 | 9.54 | 9.20 | 9.46 | 9.33 | qfq | 8,695,246 | 81,297,738 | 0.11% |
| 2024-10-18 | 9.35 | 9.60 | 9.27 | 9.45 | 9.32 | qfq | 7,423,487 | 69,888,064 | 2.05% |
| 2024-10-17 | 9.56 | 9.62 | 9.25 | 9.26 | 9.13 | qfq | 9,350,563 | 88,025,659 | -3.74% |
| 2024-10-16 | 9.07 | 10.00 | 8.96 | 9.62 | 9.49 | qfq | 14,458,303 | 137,450,571 | 5.83% |
| 2024-10-15 | 9.07 | 9.28 | 8.94 | 9.09 | 8.97 | qfq | 6,359,356 | 57,996,086 | -0.11% |
| 2024-10-14 | 9.00 | 9.11 | 8.78 | 9.10 | 8.98 | qfq | 6,247,424 | 56,178,634 | 1.00% |
| 2024-10-11 | 9.21 | 9.30 | 8.86 | 9.01 | 8.89 | qfq | 7,437,225 | 67,371,128 | -3.22% |
| 2024-10-10 | 9.29 | 9.65 | 9.22 | 9.31 | 9.18 | qfq | 6,940,840 | 65,515,998 | 0.22% |
| 2024-10-09 | 10.05 | 10.06 | 9.28 | 9.29 | 9.16 | qfq | 12,204,056 | 117,273,139 | -9.89% |
| 2024-10-08 | 10.90 | 10.91 | 9.66 | 10.31 | 10.17 | qfq | 19,225,182 | 197,512,464 | 3.83% |
| 2024-09-30 | 9.44 | 9.95 | 9.15 | 9.93 | 9.79 | qfq | 19,773,002 | 188,992,748 | 8.52% |
| 2024-09-27 | 8.88 | 9.26 | 8.77 | 9.15 | 9.02 | qfq | 18,229,504 | 163,606,535 | 3.16% |
| 2024-09-26 | 8.15 | 8.98 | 8.10 | 8.87 | 8.75 | qfq | 18,658,964 | 161,052,866 | 8.44% |
| 2024-09-25 | 8.17 | 8.30 | 8.13 | 8.18 | 8.07 | qfq | 8,916,880 | 73,302,120 | 1.24% |
| 2024-09-24 | 7.87 | 8.08 | 7.81 | 8.08 | 7.97 | qfq | 6,552,440 | 52,251,564 | 2.80% |
| 2024-09-23 | 7.86 | 7.97 | 7.78 | 7.86 | 7.75 | qfq | 4,084,200 | 32,107,663 | 0.00% |
| 2024-09-20 | 7.99 | 8.07 | 7.77 | 7.86 | 7.75 | qfq | 6,243,960 | 49,174,168 | -2.48% |
| 2024-09-19 | 7.97 | 8.09 | 7.73 | 8.06 | 7.95 | qfq | 7,307,605 | 58,217,089 | 2.68% |
| 2024-09-18 | 8.30 | 8.30 | 7.78 | 7.85 | 7.74 | qfq | 9,700,217 | 76,904,811 | -5.99% |
| 2024-09-13 | 8.07 | 8.54 | 8.06 | 8.35 | 8.24 | qfq | 14,892,599 | 123,683,536 | 3.60% |
| 2024-09-12 | 7.88 | 8.30 | 7.83 | 8.06 | 7.95 | qfq | 9,263,948 | 74,475,940 | 2.94% |
| 2024-09-11 | 7.80 | 7.89 | 7.77 | 7.83 | 7.72 | qfq | 1,948,141 | 15,240,791 | -0.25% |
| 2024-09-10 | 7.95 | 8.04 | 7.75 | 7.85 | 7.74 | qfq | 3,364,000 | 26,461,804 | -0.51% |
| 2024-09-09 | 7.77 | 7.98 | 7.72 | 7.89 | 7.78 | qfq | 3,452,105 | 27,216,566 | 1.54% |
| 2024-09-06 | 7.96 | 7.98 | 7.74 | 7.77 | 7.66 | qfq | 3,355,716 | 26,268,922 | -2.39% |
| 2024-09-05 | 7.89 | 8.00 | 7.89 | 7.96 | 7.85 | qfq | 2,334,020 | 18,549,544 | 1.14% |
| 2024-09-04 | 7.89 | 8.00 | 7.81 | 7.87 | 7.76 | qfq | 2,618,400 | 20,743,248 | -0.63% |
| 2024-09-03 | 7.82 | 7.97 | 7.76 | 7.92 | 7.81 | qfq | 3,059,268 | 24,136,797 | 0.76% |
| 2024-09-02 | 7.90 | 8.04 | 7.85 | 7.86 | 7.75 | qfq | 4,040,200 | 32,044,473 | -1.01% |
| 2024-08-30 | 7.89 | 8.08 | 7.81 | 7.94 | 7.83 | qfq | 5,246,756 | 41,777,082 | 0.51% |
| 2024-08-29 | 7.70 | 7.93 | 7.66 | 7.90 | 7.79 | qfq | 4,228,300 | 33,087,068 | 2.07% |
| 2024-08-28 | 7.72 | 7.85 | 7.55 | 7.74 | 7.63 | qfq | 4,123,643 | 31,828,913 | 0.13% |
| 2024-08-27 | 7.73 | 7.89 | 7.69 | 7.73 | 7.62 | qfq | 4,809,300 | 37,349,504 | 0.13% |
| 2024-08-26 | 7.60 | 7.75 | 7.52 | 7.72 | 7.61 | qfq | 3,724,932 | 28,516,581 | 1.85% |
| 2024-08-23 | 7.69 | 7.73 | 7.52 | 7.58 | 7.48 | qfq | 3,528,500 | 26,797,316 | -1.43% |
| 2024-08-22 | 7.81 | 7.90 | 7.68 | 7.69 | 7.58 | qfq | 3,825,520 | 29,685,479 | -1.41% |
| 2024-08-21 | 7.96 | 8.00 | 7.78 | 7.80 | 7.69 | qfq | 4,150,879 | 32,587,537 | -2.01% |
| 2024-08-20 | 8.09 | 8.15 | 7.90 | 7.96 | 7.85 | qfq | 5,518,147 | 44,098,222 | -1.49% |
| 2024-08-19 | 8.33 | 8.35 | 8.05 | 8.08 | 7.97 | qfq | 7,872,999 | 64,136,051 | -3.46% |
| 2024-08-16 | 8.32 | 8.43 | 8.19 | 8.37 | 8.26 | qfq | 9,307,501 | 77,445,301 | 0.36% |
| 2024-08-15 | 8.33 | 8.54 | 8.13 | 8.34 | 8.23 | qfq | 9,794,610 | 81,537,050 | -0.48% |
| 2024-08-14 | 8.60 | 8.65 | 8.35 | 8.38 | 8.27 | qfq | 13,095,733 | 110,740,076 | -3.79% |
| 2024-08-13 | 8.90 | 8.92 | 8.52 | 8.71 | 8.59 | qfq | 17,591,399 | 152,624,249 | -3.11% |
| 2024-08-12 | 8.90 | 9.49 | 8.82 | 8.99 | 8.87 | qfq | 19,689,471 | 181,395,328 | -1.64% |
| 2024-08-09 | 9.85 | 9.85 | 9.14 | 9.14 | 9.01 | qfq | 23,586,465 | 219,947,562 | -10.04% |
| 2024-08-08 | 9.02 | 10.30 | 9.02 | 10.16 | 10.02 | qfq | 34,269,669 | 340,233,192 | 8.55% |
| 2024-08-07 | 9.40 | 9.88 | 8.95 | 9.36 | 9.23 | qfq | 27,090,618 | 253,016,115 | 1.74% |
| 2024-08-06 | 8.50 | 9.20 | 8.34 | 9.20 | 9.07 | qfq | 21,911,508 | 191,379,992 | 6.48% |
| 2024-08-05 | 8.28 | 9.17 | 8.27 | 8.64 | 8.52 | qfq | 19,524,922 | 169,602,707 | 3.60% |
| 2024-08-02 | 8.20 | 8.54 | 8.20 | 8.34 | 8.23 | qfq | 9,109,258 | 76,609,557 | 1.21% |
| 2024-08-01 | 8.15 | 8.49 | 8.15 | 8.24 | 8.13 | qfq | 8,896,303 | 73,786,777 | 1.10% |
| 2024-07-31 | 7.70 | 8.32 | 7.61 | 8.15 | 8.04 | qfq | 8,607,551 | 68,835,807 | 5.98% |
| 2024-07-30 | 7.54 | 7.83 | 7.49 | 7.69 | 7.58 | qfq | 7,914,712 | 60,994,702 | 1.45% |
| 2024-07-29 | 7.69 | 7.97 | 7.54 | 7.58 | 7.48 | qfq | 8,858,032 | 67,752,998 | -6.42% |
| 2024-07-26 | 8.02 | 8.13 | 7.96 | 8.10 | 7.99 | qfq | 1,687,680 | 13,625,351 | 1.25% |
| 2024-07-25 | 7.86 | 8.10 | 7.85 | 8.00 | 7.89 | qfq | 2,372,880 | 18,950,510 | 0.76% |
| 2024-07-24 | 8.09 | 8.17 | 7.88 | 7.94 | 7.83 | qfq | 3,148,276 | 25,165,001 | -2.70% |
| 2024-07-23 | 8.39 | 8.44 | 8.16 | 8.16 | 8.05 | qfq | 2,167,280 | 17,930,607 | -2.39% |
| 2024-07-22 | 8.29 | 8.44 | 8.21 | 8.36 | 8.25 | qfq | 2,354,180 | 19,627,110 | 0.72% |
| 2024-07-19 | 8.24 | 8.31 | 8.16 | 8.30 | 8.19 | qfq | 2,124,820 | 17,542,001 | 0.73% |
| 2024-07-18 | 8.27 | 8.27 | 8.08 | 8.24 | 8.13 | qfq | 3,018,526 | 24,652,035 | -0.72% |
| 2024-07-17 | 8.18 | 8.45 | 8.08 | 8.30 | 8.19 | qfq | 3,339,627 | 27,520,105 | 1.59% |
| 2024-07-16 | 8.29 | 8.29 | 8.12 | 8.17 | 8.06 | qfq | 1,595,100 | 13,027,734 | -0.73% |
| 2024-07-15 | 8.47 | 8.47 | 8.20 | 8.23 | 8.12 | qfq | 2,218,000 | 18,341,849 | -2.83% |
| 2024-07-12 | 8.45 | 8.54 | 8.38 | 8.47 | 8.35 | qfq | 2,354,744 | 19,932,992 | 0.24% |
| 2024-07-11 | 8.21 | 8.52 | 8.21 | 8.45 | 8.33 | qfq | 3,277,762 | 27,484,865 | 4.32% |
| 2024-07-10 | 8.23 | 8.31 | 8.09 | 8.10 | 7.99 | qfq | 2,001,366 | 16,358,686 | -2.17% |
| 2024-07-09 | 8.24 | 8.31 | 7.97 | 8.28 | 8.17 | qfq | 3,010,699 | 24,469,501 | 0.61% |
| 2024-07-08 | 8.58 | 8.63 | 8.21 | 8.23 | 8.12 | qfq | 2,640,399 | 21,990,333 | -3.52% |
| 2024-07-05 | 8.25 | 8.57 | 7.99 | 8.53 | 8.41 | qfq | 3,227,589 | 26,887,071 | 4.41% |
| 2024-07-04 | 8.46 | 8.50 | 8.13 | 8.17 | 8.06 | qfq | 2,473,768 | 20,416,953 | -3.54% |
| 2024-07-03 | 8.53 | 8.59 | 8.44 | 8.47 | 8.35 | qfq | 1,694,473 | 14,424,688 | -1.17% |
| 2024-07-02 | 8.45 | 8.67 | 8.45 | 8.57 | 8.45 | qfq | 2,316,303 | 19,880,578 | 0.82% |
| 2024-07-01 | 8.31 | 8.50 | 8.17 | 8.50 | 8.38 | qfq | 2,866,493 | 23,893,083 | 2.41% |
| 2024-06-28 | 8.34 | 8.44 | 8.25 | 8.30 | 8.19 | qfq | 2,336,196 | 19,502,037 | -0.36% |
| 2024-06-27 | 8.59 | 8.61 | 8.33 | 8.33 | 8.22 | qfq | 1,976,736 | 16,703,377 | -3.03% |
| 2024-06-26 | 8.35 | 8.60 | 8.19 | 8.59 | 8.47 | qfq | 3,436,417 | 28,750,052 | 3.49% |
| 2024-06-25 | 8.17 | 8.38 | 8.17 | 8.30 | 8.19 | qfq | 2,911,241 | 24,107,564 | 0.85% |
| 2024-06-24 | 8.68 | 8.68 | 8.13 | 8.23 | 8.05 | qfq | 4,114,532 | 34,099,173 | -5.29% |
| 2024-06-21 | 8.57 | 8.79 | 8.40 | 8.69 | 8.50 | qfq | 2,691,700 | 23,281,179 | 1.28% |
| 2024-06-20 | 8.83 | 8.90 | 8.57 | 8.58 | 8.39 | qfq | 2,532,260 | 21,999,822 | -3.05% |
| 2024-06-19 | 8.90 | 8.99 | 8.76 | 8.85 | 8.66 | qfq | 2,325,169 | 20,634,231 | -0.67% |
| 2024-06-18 | 8.88 | 8.98 | 8.85 | 8.91 | 8.72 | qfq | 2,442,028 | 21,762,875 | 0.00% |
| 2024-06-17 | 9.09 | 9.23 | 8.84 | 8.91 | 8.72 | qfq | 4,978,652 | 44,730,108 | -2.20% |
| 2024-06-14 | 9.13 | 9.20 | 8.98 | 9.11 | 8.91 | qfq | 3,559,580 | 32,419,898 | 0.33% |
| 2024-06-13 | 9.16 | 9.25 | 9.01 | 9.08 | 8.88 | qfq | 3,226,800 | 29,343,430 | -0.87% |
| 2024-06-12 | 8.94 | 9.28 | 8.90 | 9.16 | 8.96 | qfq | 3,970,906 | 36,190,802 | 2.35% |
| 2024-06-11 | 8.98 | 9.02 | 8.75 | 8.95 | 8.76 | qfq | 3,425,296 | 30,396,881 | 0.00% |
| 2024-06-07 | 8.91 | 9.10 | 8.78 | 8.95 | 8.76 | qfq | 5,013,873 | 44,733,496 | 1.82% |
| 2024-06-06 | 9.13 | 9.25 | 8.72 | 8.79 | 8.60 | qfq | 4,854,140 | 43,254,144 | -3.62% |
| 2024-06-05 | 9.30 | 9.38 | 9.12 | 9.12 | 8.92 | qfq | 3,672,820 | 33,882,625 | -2.67% |
| 2024-06-04 | 9.40 | 9.50 | 9.08 | 9.37 | 9.17 | qfq | 6,428,337 | 59,412,162 | -1.37% |
| 2024-06-03 | 9.80 | 9.86 | 9.38 | 9.50 | 9.29 | qfq | 4,011,968 | 38,341,368 | -2.56% |
| 2024-05-31 | 9.69 | 9.82 | 9.65 | 9.75 | 9.54 | qfq | 2,763,440 | 26,922,912 | 0.93% |
| 2024-05-30 | 9.81 | 9.85 | 9.63 | 9.66 | 9.45 | qfq | 3,124,000 | 30,351,834 | -1.43% |
| 2024-05-29 | 9.89 | 9.98 | 9.71 | 9.80 | 9.59 | qfq | 4,207,913 | 41,451,789 | -1.11% |
| 2024-05-28 | 10.15 | 10.15 | 9.87 | 9.91 | 9.70 | qfq | 3,817,578 | 38,028,110 | -2.46% |
| 2024-05-27 | 10.15 | 10.20 | 9.95 | 10.16 | 9.94 | qfq | 3,618,558 | 36,451,033 | 0.00% |
| 2024-05-24 | 10.24 | 10.30 | 10.09 | 10.16 | 9.94 | qfq | 4,755,956 | 48,577,658 | -0.68% |
| 2024-05-23 | 10.82 | 10.90 | 10.15 | 10.23 | 10.01 | qfq | 6,597,122 | 68,741,046 | -5.10% |
| 2024-05-22 | 10.89 | 11.06 | 10.71 | 10.78 | 10.55 | qfq | 2,734,332 | 29,586,637 | -1.10% |
| 2024-05-21 | 11.00 | 11.10 | 10.81 | 10.90 | 10.66 | qfq | 2,675,593 | 29,248,850 | -1.36% |
| 2024-05-20 | 11.39 | 11.54 | 10.72 | 11.05 | 10.81 | qfq | 5,015,840 | 55,800,431 | -2.99% |
| 2024-05-17 | 11.73 | 11.73 | 11.17 | 11.39 | 11.14 | qfq | 3,076,960 | 35,054,325 | -1.73% |
| 2024-05-16 | 11.77 | 11.85 | 11.56 | 11.59 | 11.34 | qfq | 1,810,306 | 21,179,384 | -1.53% |
| 2024-05-15 | 12.08 | 12.15 | 11.71 | 11.77 | 11.52 | qfq | 1,402,100 | 16,609,593 | -1.67% |
| 2024-05-14 | 11.81 | 12.05 | 11.75 | 11.97 | 11.71 | qfq | 1,348,180 | 16,130,453 | 1.35% |
| 2024-05-13 | 12.00 | 12.05 | 11.76 | 11.81 | 11.55 | qfq | 1,813,996 | 21,581,141 | -1.75% |
| 2024-05-10 | 12.25 | 12.27 | 12.01 | 12.02 | 11.76 | qfq | 1,946,719 | 23,535,286 | -1.88% |
| 2024-05-09 | 12.17 | 12.30 | 12.10 | 12.25 | 11.98 | qfq | 2,184,963 | 26,694,792 | 0.66% |
| 2024-05-08 | 12.14 | 12.30 | 12.02 | 12.17 | 11.91 | qfq | 2,118,886 | 25,738,353 | -0.25% |
| 2024-05-07 | 12.18 | 12.29 | 12.06 | 12.20 | 11.94 | qfq | 2,538,679 | 30,821,992 | 0.16% |
| 2024-05-06 | 11.92 | 12.27 | 11.79 | 12.18 | 11.92 | qfq | 3,383,592 | 40,641,318 | 2.27% |
| 2024-04-30 | 11.60 | 11.99 | 11.53 | 11.91 | 11.65 | qfq | 3,168,231 | 37,326,356 | 2.41% |
| 2024-04-29 | 11.41 | 11.65 | 11.25 | 11.63 | 11.38 | qfq | 3,026,600 | 34,680,008 | 1.66% |
| 2024-04-26 | 11.37 | 11.54 | 11.18 | 11.44 | 11.19 | qfq | 2,781,385 | 31,670,914 | 0.53% |
| 2024-04-25 | 11.35 | 11.60 | 11.32 | 11.38 | 11.13 | qfq | 1,776,310 | 20,312,397 | 0.26% |
| 2024-04-24 | 11.53 | 11.58 | 11.32 | 11.35 | 11.10 | qfq | 2,590,856 | 29,581,681 | -1.39% |
| 2024-04-23 | 11.19 | 11.66 | 11.08 | 11.51 | 11.26 | qfq | 2,927,340 | 33,301,557 | 3.04% |
| 2024-04-22 | 11.19 | 11.25 | 10.90 | 11.17 | 10.93 | qfq | 2,112,016 | 23,517,052 | -0.09% |
| 2024-04-19 | 10.80 | 11.27 | 10.68 | 11.18 | 10.94 | qfq | 3,288,863 | 36,275,281 | 2.38% |
| 2024-04-18 | 11.35 | 11.36 | 10.88 | 10.92 | 10.68 | qfq | 3,159,788 | 35,015,334 | -3.79% |
| 2024-04-17 | 10.58 | 11.37 | 10.58 | 11.35 | 11.10 | qfq | 6,185,468 | 69,075,094 | 8.20% |
| 2024-04-16 | 11.24 | 11.34 | 10.39 | 10.49 | 10.26 | qfq | 5,880,476 | 62,593,200 | -7.98% |
| 2024-04-15 | 12.20 | 12.25 | 11.25 | 11.40 | 11.15 | qfq | 4,681,325 | 54,538,356 | -6.56% |
| 2024-04-12 | 12.31 | 12.55 | 12.14 | 12.20 | 11.94 | qfq | 4,408,788 | 54,145,693 | -3.40% |
| 2024-04-11 | 12.81 | 12.81 | 12.55 | 12.63 | 12.36 | qfq | 3,646,304 | 46,134,406 | -1.64% |
| 2024-04-10 | 12.75 | 12.99 | 12.53 | 12.84 | 12.56 | qfq | 3,195,397 | 40,690,692 | 0.39% |
| 2024-04-09 | 12.41 | 12.87 | 12.41 | 12.79 | 12.51 | qfq | 3,609,000 | 45,517,345 | 2.16% |
| 2024-04-08 | 13.25 | 13.28 | 12.41 | 12.52 | 12.25 | qfq | 5,467,960 | 68,929,990 | -4.43% |
| 2024-04-03 | 12.80 | 13.13 | 12.74 | 13.10 | 12.82 | qfq | 5,130,680 | 66,524,122 | 2.58% |
| 2024-04-02 | 12.90 | 13.18 | 12.68 | 12.77 | 12.49 | qfq | 5,979,232 | 77,365,604 | -1.01% |
| 2024-04-01 | 12.47 | 12.91 | 12.41 | 12.90 | 12.62 | qfq | 5,411,608 | 68,850,224 | 3.28% |
| 2024-03-29 | 12.47 | 12.57 | 12.33 | 12.49 | 12.22 | qfq | 2,673,638 | 33,265,244 | -0.72% |
| 2024-03-28 | 12.45 | 12.70 | 12.30 | 12.58 | 12.31 | qfq | 4,016,376 | 50,392,191 | 0.72% |
| 2024-03-27 | 12.89 | 13.06 | 12.45 | 12.49 | 12.22 | qfq | 3,969,247 | 50,538,144 | -2.95% |
| 2024-03-26 | 12.62 | 13.06 | 12.48 | 12.87 | 12.59 | qfq | 6,670,964 | 85,092,233 | 3.29% |
| 2024-03-25 | 13.03 | 13.14 | 12.44 | 12.46 | 12.19 | qfq | 6,896,690 | 87,754,003 | -4.37% |
| 2024-03-22 | 13.51 | 13.59 | 12.86 | 13.03 | 12.75 | qfq | 7,798,189 | 102,368,144 | -2.40% |
| 2024-03-21 | 13.92 | 13.92 | 13.32 | 13.35 | 13.06 | qfq | 11,034,789 | 149,265,896 | -4.37% |
| 2024-03-20 | 13.73 | 14.25 | 13.73 | 13.96 | 13.66 | qfq | 8,795,360 | 123,214,728 | -0.36% |
| 2024-03-19 | 13.71 | 14.33 | 13.67 | 14.01 | 13.71 | qfq | 16,437,929 | 230,714,386 | 1.60% |
| 2024-03-18 | 13.50 | 14.01 | 12.77 | 13.79 | 13.49 | qfq | 24,021,664 | 322,540,516 | 5.27% |
| 2024-03-15 | 12.27 | 13.16 | 12.27 | 13.10 | 12.82 | qfq | 21,025,717 | 267,553,654 | 5.90% |
| 2024-03-14 | 13.30 | 14.10 | 12.31 | 12.37 | 12.10 | qfq | 24,738,698 | 328,953,759 | -4.03% |
| 2024-03-13 | 12.60 | 13.48 | 11.99 | 12.89 | 12.61 | qfq | 29,659,990 | 373,930,363 | 0.94% |
| 2024-03-12 | 12.77 | 12.77 | 12.22 | 12.77 | 12.49 | qfq | 20,545,655 | 261,975,065 | 9.99% |
| 2024-03-11 | 11.61 | 11.61 | 11.61 | 11.61 | 11.36 | qfq | 433,083 | 5,028,094 | 10.05% |
| 2024-03-08 | 10.55 | 10.55 | 10.55 | 10.55 | 10.32 | qfq | 898,126 | 9,475,229 | 10.01% |
| 2024-02-22 | 9.29 | 9.66 | 9.21 | 9.59 | 9.38 | qfq | 7,214,845 | 67,764,950 | 3.34% |
| 2024-02-21 | 9.10 | 9.46 | 9.07 | 9.28 | 9.08 | qfq | 6,428,022 | 59,532,372 | 0.76% |
| 2024-02-20 | 8.95 | 9.28 | 8.81 | 9.21 | 9.01 | qfq | 6,938,721 | 63,418,050 | 2.22% |
| 2024-02-19 | 9.06 | 9.22 | 8.85 | 9.01 | 8.82 | qfq | 7,939,328 | 71,570,382 | -0.55% |
| 2024-02-08 | 8.65 | 9.17 | 8.25 | 9.06 | 8.86 | qfq | 11,022,323 | 95,380,898 | 3.42% |
| 2024-02-07 | 9.12 | 9.48 | 8.33 | 8.76 | 8.57 | qfq | 11,939,358 | 105,140,987 | -3.95% |
| 2024-02-06 | 7.80 | 9.12 | 7.59 | 9.12 | 8.92 | qfq | 10,450,302 | 88,655,037 | 10.01% |
| 2024-02-05 | 8.78 | 8.78 | 8.01 | 8.29 | 8.11 | qfq | 8,324,759 | 67,966,198 | -6.85% |
| 2024-02-02 | 9.33 | 9.50 | 8.50 | 8.90 | 8.71 | qfq | 5,004,257 | 45,237,398 | -4.30% |
| 2024-02-01 | 9.25 | 9.46 | 9.07 | 9.30 | 9.10 | qfq | 5,064,196 | 46,932,036 | -0.21% |
| 2024-01-31 | 10.05 | 10.05 | 9.22 | 9.32 | 9.12 | qfq | 5,530,560 | 52,541,954 | -6.71% |
| 2024-01-30 | 10.75 | 10.75 | 9.96 | 9.99 | 9.77 | qfq | 3,691,009 | 37,440,450 | -4.40% |
| 2024-01-29 | 10.82 | 10.94 | 10.35 | 10.45 | 10.22 | qfq | 2,771,522 | 29,226,513 | -2.88% |
| 2024-01-26 | 10.73 | 11.05 | 10.68 | 10.76 | 10.53 | qfq | 3,834,959 | 41,750,561 | 0.75% |
| 2024-01-25 | 10.27 | 10.71 | 10.05 | 10.68 | 10.45 | qfq | 3,914,148 | 40,764,280 | 4.30% |
| 2024-01-24 | 10.30 | 10.45 | 9.86 | 10.24 | 10.02 | qfq | 4,278,103 | 43,441,839 | 0.00% |
| 2024-01-23 | 10.45 | 10.50 | 10.13 | 10.24 | 10.02 | qfq | 3,725,619 | 38,203,841 | -2.20% |
| 2024-01-22 | 11.21 | 11.40 | 10.39 | 10.47 | 10.24 | qfq | 3,253,166 | 35,230,690 | -7.35% |
| 2024-01-19 | 11.52 | 11.53 | 11.30 | 11.30 | 11.06 | qfq | 2,188,320 | 24,915,848 | -1.14% |
| 2024-01-18 | 11.82 | 11.82 | 11.12 | 11.43 | 11.18 | qfq | 3,050,024 | 34,668,866 | -2.14% |
| 2024-01-17 | 11.94 | 12.02 | 11.68 | 11.68 | 11.43 | qfq | 2,172,660 | 25,705,930 | -1.85% |
| 2024-01-16 | 11.96 | 12.07 | 11.76 | 11.90 | 11.64 | qfq | 1,754,600 | 20,885,206 | -0.50% |
| 2024-01-15 | 11.88 | 12.09 | 11.72 | 11.96 | 11.70 | qfq | 2,196,132 | 26,218,406 | 0.50% |
| 2024-01-12 | 12.24 | 12.24 | 11.88 | 11.90 | 11.64 | qfq | 2,168,640 | 26,098,304 | -1.57% |
| 2024-01-11 | 12.01 | 12.21 | 11.97 | 12.09 | 11.83 | qfq | 1,948,864 | 23,581,161 | 0.67% |
| 2024-01-10 | 12.10 | 12.20 | 11.90 | 12.01 | 11.75 | qfq | 2,582,960 | 31,162,532 | -0.74% |
| 2024-01-09 | 12.16 | 12.25 | 12.00 | 12.10 | 11.84 | qfq | 2,374,720 | 28,781,103 | 0.75% |
| 2024-01-08 | 12.49 | 12.50 | 11.99 | 12.01 | 11.75 | qfq | 2,771,739 | 33,824,311 | -3.77% |
| 2024-01-05 | 12.63 | 12.73 | 12.39 | 12.48 | 12.21 | qfq | 2,349,426 | 29,556,099 | -1.34% |
| 2024-01-04 | 12.71 | 12.79 | 12.60 | 12.65 | 12.38 | qfq | 1,554,248 | 19,685,620 | -0.47% |
| 2024-01-03 | 12.68 | 12.89 | 12.62 | 12.71 | 12.43 | qfq | 2,497,000 | 31,814,343 | -0.16% |
| 2024-01-02 | 12.50 | 12.79 | 12.40 | 12.73 | 12.45 | qfq | 2,931,942 | 37,105,028 | 2.17% |
| 2023-12-29 | 12.22 | 12.47 | 12.18 | 12.46 | 12.19 | qfq | 2,678,345 | 33,108,739 | 2.30% |
| 2023-12-28 | 12.07 | 12.30 | 11.85 | 12.18 | 11.92 | qfq | 3,104,295 | 37,667,338 | 1.25% |
| 2023-12-27 | 11.72 | 12.04 | 11.72 | 12.03 | 11.77 | qfq | 2,938,440 | 34,956,879 | 2.47% |
| 2023-12-26 | 12.04 | 12.08 | 11.70 | 11.74 | 11.49 | qfq | 3,262,435 | 38,680,193 | -2.89% |
| 2023-12-25 | 12.08 | 12.17 | 11.88 | 12.09 | 11.83 | qfq | 2,515,540 | 30,243,909 | -0.41% |
| 2023-12-22 | 12.38 | 12.42 | 12.04 | 12.14 | 11.88 | qfq | 2,490,940 | 30,402,731 | -1.30% |
| 2023-12-21 | 12.36 | 12.37 | 12.06 | 12.30 | 12.03 | qfq | 2,511,462 | 30,668,368 | -0.08% |
| 2023-12-20 | 12.49 | 12.58 | 12.31 | 12.31 | 12.04 | qfq | 1,893,492 | 23,565,461 | -0.97% |
| 2023-12-19 | 12.45 | 12.49 | 12.26 | 12.43 | 12.16 | qfq | 2,123,200 | 26,227,044 | -0.08% |
| 2023-12-18 | 12.43 | 12.69 | 12.35 | 12.44 | 12.17 | qfq | 2,871,495 | 35,996,443 | -0.16% |
| 2023-12-15 | 12.72 | 12.79 | 12.37 | 12.46 | 12.19 | qfq | 2,096,315 | 26,266,389 | -1.50% |
| 2023-12-14 | 12.95 | 12.95 | 12.50 | 12.65 | 12.38 | qfq | 2,600,819 | 33,110,531 | -1.02% |
| 2023-12-13 | 12.65 | 12.93 | 12.52 | 12.78 | 12.50 | qfq | 2,814,660 | 36,117,263 | 0.95% |
| 2023-12-12 | 12.60 | 12.74 | 12.55 | 12.66 | 12.39 | qfq | 1,699,281 | 21,483,376 | 0.48% |
| 2023-12-11 | 12.40 | 12.62 | 12.40 | 12.60 | 12.33 | qfq | 2,296,360 | 28,726,548 | 0.64% |
| 2023-12-08 | 12.69 | 12.83 | 12.52 | 12.52 | 12.25 | qfq | 2,177,020 | 27,548,506 | -1.73% |
| 2023-12-07 | 12.85 | 12.96 | 12.70 | 12.74 | 12.46 | qfq | 1,935,740 | 24,721,430 | -0.70% |
| 2023-12-06 | 12.77 | 12.91 | 12.66 | 12.83 | 12.55 | qfq | 2,145,640 | 27,431,944 | -0.16% |
| 2023-12-05 | 12.92 | 13.02 | 12.80 | 12.85 | 12.57 | qfq | 2,324,673 | 29,977,472 | -1.08% |
| 2023-12-04 | 12.97 | 13.10 | 12.84 | 12.99 | 12.71 | qfq | 2,705,341 | 35,106,074 | 0.23% |
| 2023-12-01 | 12.93 | 13.04 | 12.81 | 12.96 | 12.68 | qfq | 2,177,043 | 28,146,230 | 0.23% |
| 2023-11-30 | 12.81 | 12.97 | 12.77 | 12.93 | 12.65 | qfq | 3,084,985 | 39,675,803 | 0.70% |
| 2023-11-29 | 13.10 | 13.20 | 12.82 | 12.84 | 12.56 | qfq | 3,286,900 | 42,499,325 | -1.98% |
| 2023-11-28 | 12.90 | 13.13 | 12.71 | 13.10 | 12.82 | qfq | 5,231,430 | 67,841,303 | 1.31% |
| 2023-11-27 | 13.15 | 13.30 | 12.79 | 12.93 | 12.65 | qfq | 7,962,236 | 103,075,342 | -1.45% |
| 2023-11-24 | 12.99 | 13.12 | 12.89 | 13.12 | 12.84 | qfq | 7,622,108 | 99,272,201 | 1.08% |
| 2023-11-23 | 12.68 | 13.06 | 12.63 | 12.98 | 12.70 | qfq | 5,256,671 | 68,078,646 | 2.12% |
| 2023-11-22 | 12.68 | 12.80 | 12.62 | 12.71 | 12.43 | qfq | 2,233,768 | 28,432,804 | 0.24% |
| 2023-11-21 | 12.70 | 12.81 | 12.65 | 12.68 | 12.41 | qfq | 2,315,996 | 29,440,785 | -0.47% |
| 2023-11-20 | 12.73 | 12.89 | 12.68 | 12.74 | 12.46 | qfq | 3,405,456 | 43,432,014 | 0.16% |
| 2023-11-17 | 12.37 | 12.75 | 12.30 | 12.72 | 12.44 | qfq | 3,638,920 | 45,762,460 | 2.50% |
| 2023-11-16 | 12.46 | 12.55 | 12.41 | 12.41 | 12.14 | qfq | 1,683,676 | 20,982,464 | -0.88% |
| 2023-11-15 | 12.43 | 12.58 | 12.43 | 12.52 | 12.25 | qfq | 2,063,388 | 25,771,303 | 0.00% |
| 2023-11-14 | 12.59 | 12.66 | 12.50 | 12.52 | 12.25 | qfq | 1,799,080 | 22,573,505 | -0.48% |
| 2023-11-13 | 12.45 | 12.62 | 12.41 | 12.58 | 12.31 | qfq | 2,379,180 | 29,811,826 | 0.80% |
| 2023-11-10 | 12.44 | 12.59 | 12.32 | 12.48 | 12.21 | qfq | 2,080,480 | 26,002,541 | 0.32% |
| 2023-11-09 | 12.51 | 12.69 | 12.41 | 12.44 | 12.17 | qfq | 2,349,145 | 29,450,485 | -0.80% |
| 2023-11-08 | 12.40 | 12.63 | 12.35 | 12.54 | 12.27 | qfq | 2,311,315 | 28,985,742 | 0.97% |
| 2023-11-07 | 12.49 | 12.52 | 12.37 | 12.42 | 12.15 | qfq | 2,394,247 | 29,771,623 | -0.48% |
| 2023-11-06 | 12.48 | 12.65 | 12.44 | 12.48 | 12.21 | qfq | 4,537,669 | 56,845,437 | 0.00% |
| 2023-11-03 | 12.58 | 12.67 | 12.45 | 12.48 | 12.21 | qfq | 3,155,672 | 39,603,885 | -0.79% |
| 2023-11-02 | 12.65 | 12.73 | 12.53 | 12.58 | 12.31 | qfq | 3,241,829 | 40,892,703 | -0.32% |
| 2023-11-01 | 12.60 | 12.66 | 12.47 | 12.62 | 12.35 | qfq | 4,088,010 | 51,415,584 | 0.64% |
| 2023-10-31 | 12.46 | 12.64 | 12.35 | 12.54 | 12.27 | qfq | 5,777,818 | 72,580,641 | 0.72% |
| 2023-10-30 | 12.01 | 12.49 | 11.90 | 12.45 | 12.18 | qfq | 6,419,093 | 79,205,072 | 3.58% |
| 2023-10-27 | 11.48 | 12.07 | 11.35 | 12.02 | 11.76 | qfq | 4,102,206 | 48,377,056 | 4.16% |
| 2023-10-26 | 11.50 | 11.59 | 11.42 | 11.54 | 11.29 | qfq | 1,857,660 | 21,337,764 | -0.26% |
| 2023-10-25 | 11.48 | 11.64 | 11.43 | 11.57 | 11.32 | qfq | 3,058,820 | 35,361,582 | 1.05% |
| 2023-10-24 | 11.26 | 11.51 | 11.19 | 11.45 | 11.20 | qfq | 2,477,179 | 28,183,753 | 2.32% |
| 2023-10-23 | 11.40 | 11.43 | 11.16 | 11.19 | 10.95 | qfq | 2,341,670 | 26,325,519 | -2.19% |
| 2023-10-20 | 11.57 | 11.58 | 11.34 | 11.44 | 11.19 | qfq | 2,193,431 | 25,107,557 | -0.61% |
| 2023-10-19 | 11.85 | 11.86 | 11.50 | 11.51 | 11.26 | qfq | 2,782,700 | 32,275,266 | -2.29% |
| 2023-10-18 | 12.07 | 12.07 | 11.77 | 11.78 | 11.53 | qfq | 2,285,571 | 27,126,501 | -2.32% |
| 2023-10-17 | 12.23 | 12.23 | 11.95 | 12.06 | 11.80 | qfq | 3,192,236 | 38,417,149 | -1.39% |
| 2023-10-16 | 12.31 | 12.45 | 12.15 | 12.23 | 11.97 | qfq | 3,847,338 | 47,223,431 | -0.73% |
| 2023-10-13 | 12.20 | 12.45 | 12.15 | 12.32 | 12.05 | qfq | 4,734,302 | 58,483,910 | 0.57% |
| 2023-10-12 | 12.26 | 12.38 | 12.10 | 12.25 | 11.98 | qfq | 4,009,009 | 49,040,606 | 0.66% |
| 2023-10-11 | 12.08 | 12.40 | 12.05 | 12.17 | 11.91 | qfq | 3,848,414 | 47,037,472 | 0.50% |
| 2023-10-10 | 12.49 | 12.50 | 12.06 | 12.11 | 11.85 | qfq | 4,248,216 | 51,892,231 | -3.12% |
| 2023-10-09 | 12.69 | 12.79 | 12.40 | 12.50 | 12.23 | qfq | 5,514,536 | 68,969,836 | -2.27% |
| 2023-09-28 | 12.55 | 13.07 | 12.42 | 12.79 | 12.51 | qfq | 9,446,135 | 120,833,228 | 1.91% |
| 2023-09-27 | 12.06 | 12.70 | 12.06 | 12.55 | 12.28 | qfq | 9,319,189 | 116,247,974 | 3.04% |
| 2023-09-26 | 12.03 | 12.34 | 11.98 | 12.18 | 11.92 | qfq | 5,410,526 | 65,973,122 | 0.74% |
| 2023-09-25 | 11.80 | 12.15 | 11.80 | 12.09 | 11.83 | qfq | 4,362,878 | 52,551,328 | 1.77% |
| 2023-09-22 | 11.66 | 11.92 | 11.57 | 11.88 | 11.62 | qfq | 3,040,232 | 35,707,647 | 1.45% |
| 2023-09-21 | 11.85 | 11.88 | 11.70 | 11.71 | 11.46 | qfq | 2,034,176 | 23,949,133 | -1.43% |
| 2023-09-20 | 12.00 | 12.03 | 11.75 | 11.88 | 11.62 | qfq | 3,469,730 | 41,339,262 | 0.17% |
| 2023-09-19 | 11.96 | 12.06 | 11.81 | 11.86 | 11.60 | qfq | 3,308,498 | 39,371,090 | -0.84% |
| 2023-09-18 | 11.79 | 11.99 | 11.72 | 11.96 | 11.70 | qfq | 3,995,197 | 47,476,503 | 1.87% |
| 2023-09-15 | 11.67 | 11.84 | 11.61 | 11.74 | 11.49 | qfq | 3,465,192 | 40,731,832 | 0.51% |
| 2023-09-14 | 11.65 | 11.73 | 11.56 | 11.68 | 11.43 | qfq | 2,742,794 | 31,951,354 | 0.26% |
| 2023-09-13 | 11.79 | 11.88 | 11.53 | 11.65 | 11.40 | qfq | 2,754,060 | 32,112,473 | -1.52% |
| 2023-09-12 | 11.75 | 11.89 | 11.74 | 11.83 | 11.57 | qfq | 2,767,140 | 32,765,634 | 0.68% |
| 2023-09-11 | 11.48 | 11.78 | 11.42 | 11.75 | 11.50 | qfq | 3,164,880 | 37,018,573 | 2.53% |
| 2023-09-08 | 11.38 | 11.52 | 11.36 | 11.46 | 11.21 | qfq | 1,393,316 | 15,964,819 | 0.53% |
| 2023-09-07 | 11.68 | 11.75 | 11.39 | 11.40 | 11.15 | qfq | 2,770,240 | 31,947,632 | -2.81% |
| 2023-09-06 | 11.66 | 11.75 | 11.58 | 11.73 | 11.48 | qfq | 1,218,993 | 14,260,208 | 0.17% |
| 2023-09-05 | 11.69 | 11.78 | 11.66 | 11.71 | 11.46 | qfq | 1,680,918 | 19,682,369 | -0.17% |
| 2023-09-04 | 11.72 | 11.82 | 11.67 | 11.73 | 11.48 | qfq | 2,478,375 | 29,034,738 | 0.09% |
| 2023-09-01 | 11.85 | 11.88 | 11.67 | 11.72 | 11.47 | qfq | 1,783,176 | 20,907,712 | -1.26% |
| 2023-08-31 | 11.71 | 11.89 | 11.62 | 11.87 | 11.61 | qfq | 2,942,709 | 34,640,255 | 1.37% |
| 2023-08-30 | 11.47 | 11.73 | 11.47 | 11.71 | 11.46 | qfq | 3,091,965 | 36,077,198 | 1.39% |
| 2023-08-29 | 11.35 | 11.56 | 11.32 | 11.55 | 11.30 | qfq | 2,712,920 | 31,176,865 | 1.23% |
| 2023-08-28 | 11.65 | 11.73 | 11.36 | 11.41 | 11.16 | qfq | 3,099,600 | 35,857,717 | 1.78% |
| 2023-08-25 | 11.33 | 11.42 | 11.17 | 11.21 | 10.97 | qfq | 1,532,424 | 17,310,316 | -1.06% |
| 2023-08-24 | 11.29 | 11.41 | 11.17 | 11.33 | 11.08 | qfq | 1,702,433 | 19,200,657 | 0.44% |
| 2023-08-23 | 11.55 | 11.55 | 11.28 | 11.28 | 11.04 | qfq | 1,763,531 | 20,132,998 | -2.42% |
| 2023-08-22 | 11.71 | 11.80 | 11.38 | 11.56 | 11.31 | qfq | 2,481,893 | 28,577,372 | -0.94% |
| 2023-08-21 | 11.71 | 11.90 | 11.67 | 11.67 | 11.42 | qfq | 1,609,882 | 18,893,696 | -0.60% |
| 2023-08-18 | 12.11 | 12.12 | 11.73 | 11.74 | 11.49 | qfq | 2,755,240 | 32,833,517 | -3.29% |
| 2023-08-17 | 11.97 | 12.25 | 11.95 | 12.14 | 11.88 | qfq | 2,440,156 | 29,512,910 | 0.91% |
| 2023-08-16 | 12.13 | 12.26 | 12.03 | 12.03 | 11.77 | qfq | 2,193,920 | 26,644,393 | -1.07% |
| 2023-08-15 | 12.08 | 12.18 | 11.93 | 12.16 | 11.90 | qfq | 2,752,093 | 33,313,749 | 0.75% |
| 2023-08-14 | 11.95 | 12.15 | 11.82 | 12.07 | 11.81 | qfq | 2,914,325 | 34,922,173 | 1.17% |
| 2023-08-11 | 11.87 | 12.20 | 11.85 | 11.93 | 11.67 | qfq | 4,004,588 | 48,343,731 | 0.00% |
| 2023-08-10 | 11.97 | 12.07 | 11.88 | 11.93 | 11.67 | qfq | 2,306,657 | 27,564,866 | -0.58% |
| 2023-08-09 | 11.79 | 12.06 | 11.71 | 12.00 | 11.74 | qfq | 4,196,420 | 50,085,530 | 1.27% |
| 2023-08-08 | 11.48 | 11.86 | 11.41 | 11.85 | 11.59 | qfq | 5,969,660 | 69,717,578 | 1.98% |
| 2023-08-07 | 12.60 | 12.63 | 11.41 | 11.62 | 11.37 | qfq | 14,335,355 | 168,916,276 | -7.78% |
| 2023-08-04 | 12.62 | 12.72 | 12.57 | 12.60 | 12.33 | qfq | 2,027,086 | 25,603,055 | -0.24% |
| 2023-08-03 | 12.49 | 12.67 | 12.45 | 12.63 | 12.36 | qfq | 3,618,787 | 45,570,628 | 1.20% |
| 2023-08-02 | 12.50 | 12.55 | 12.43 | 12.48 | 12.21 | qfq | 1,881,600 | 23,457,377 | 0.00% |
| 2023-08-01 | 12.65 | 12.70 | 12.43 | 12.48 | 12.21 | qfq | 2,537,961 | 31,793,053 | -1.11% |
| 2023-07-31 | 12.73 | 12.73 | 12.56 | 12.62 | 12.35 | qfq | 2,357,309 | 29,753,255 | -0.24% |
| 2023-07-28 | 12.56 | 12.71 | 12.50 | 12.65 | 12.38 | qfq | 1,694,540 | 21,378,811 | 0.80% |
| 2023-07-27 | 12.65 | 12.74 | 12.52 | 12.55 | 12.28 | qfq | 2,041,976 | 25,786,016 | -1.80% |
| 2023-07-26 | 12.75 | 12.84 | 12.68 | 12.78 | 12.50 | qfq | 1,582,592 | 20,171,665 | 0.24% |
| 2023-07-25 | 12.64 | 12.77 | 12.60 | 12.75 | 12.47 | qfq | 2,965,030 | 37,584,226 | 1.11% |
| 2023-07-24 | 12.50 | 12.68 | 12.45 | 12.61 | 12.34 | qfq | 2,445,094 | 30,767,301 | 0.88% |
| 2023-07-21 | 12.52 | 12.58 | 12.40 | 12.50 | 12.23 | qfq | 1,719,948 | 21,473,103 | 0.00% |
| 2023-07-20 | 12.45 | 12.69 | 12.44 | 12.50 | 12.23 | qfq | 2,428,777 | 30,429,293 | 0.48% |
| 2023-07-19 | 12.46 | 12.47 | 12.36 | 12.44 | 12.17 | qfq | 1,950,555 | 24,187,780 | -0.24% |
| 2023-07-18 | 12.48 | 12.53 | 12.37 | 12.47 | 12.20 | qfq | 1,842,045 | 22,887,004 | 0.00% |