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
安科生物300009.SZ
最近收盘价8.182026-07-17
最近交易日2026-07-17
成交量（股）38,876,527
成交额（元）325,854,969
日线记录728
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 | 2026-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-11 | 2025-01-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.65 | 8.67 | 8.18 | 8.18 | 8.18 | qfq | 38,876,527 | 325,854,969 | -5.98% |
| 2026-07-16 | 8.70 | 8.80 | 8.52 | 8.70 | 8.70 | qfq | 34,966,062 | 303,340,102 | -0.91% |
| 2026-07-15 | 8.48 | 8.92 | 8.43 | 8.78 | 8.78 | qfq | 44,819,663 | 392,532,937 | 2.21% |
| 2026-07-14 | 8.41 | 8.75 | 8.30 | 8.59 | 8.59 | qfq | 35,428,263 | 304,038,642 | 0.35% |
| 2026-07-13 | 8.25 | 8.62 | 8.19 | 8.56 | 8.56 | qfq | 43,033,657 | 364,613,765 | 4.01% |
| 2026-07-10 | 8.10 | 8.31 | 7.96 | 8.23 | 8.23 | qfq | 23,379,639 | 191,084,294 | 1.60% |
| 2026-07-09 | 8.09 | 8.22 | 8.01 | 8.10 | 8.10 | qfq | 14,267,352 | 115,936,123 | -0.74% |
| 2026-07-08 | 8.12 | 8.22 | 8.00 | 8.16 | 8.16 | qfq | 16,201,953 | 131,334,548 | 0.25% |
| 2026-07-07 | 8.25 | 8.29 | 8.06 | 8.14 | 8.14 | qfq | 20,120,328 | 163,693,811 | -2.98% |
| 2026-07-06 | 8.20 | 8.48 | 8.10 | 8.39 | 8.39 | qfq | 32,678,443 | 272,750,676 | 2.82% |
| 2026-07-03 | 8.17 | 8.23 | 8.04 | 8.16 | 8.16 | qfq | 16,432,947 | 133,596,674 | 0.87% |
| 2026-07-02 | 8.15 | 8.31 | 8.05 | 8.09 | 8.09 | qfq | 21,216,732 | 173,111,848 | -0.86% |
| 2026-07-01 | 7.81 | 8.17 | 7.75 | 8.16 | 8.16 | qfq | 27,900,331 | 224,109,963 | 3.95% |
| 2026-06-30 | 7.97 | 8.03 | 7.73 | 7.85 | 7.85 | qfq | 19,107,736 | 149,824,221 | -0.88% |
| 2026-06-29 | 7.47 | 8.01 | 7.36 | 7.92 | 7.92 | qfq | 26,024,446 | 203,453,842 | 5.60% |
| 2026-06-26 | 7.72 | 7.80 | 7.47 | 7.50 | 7.50 | qfq | 13,979,478 | 105,863,269 | -3.35% |
| 2026-06-25 | 7.80 | 7.86 | 7.55 | 7.76 | 7.76 | qfq | 15,974,930 | 122,840,074 | -1.27% |
| 2026-06-24 | 7.97 | 8.08 | 7.80 | 7.86 | 7.86 | qfq | 19,088,007 | 151,458,987 | -1.01% |
| 2026-06-23 | 7.62 | 8.06 | 7.62 | 7.94 | 7.94 | qfq | 25,017,011 | 198,549,675 | 3.52% |
| 2026-06-22 | 7.66 | 7.68 | 7.35 | 7.67 | 7.67 | qfq | 19,056,327 | 142,533,271 | 0.00% |
| 2026-06-18 | 7.63 | 7.79 | 7.53 | 7.67 | 7.67 | qfq | 12,763,358 | 98,064,840 | 0.13% |
| 2026-06-17 | 7.75 | 7.76 | 7.61 | 7.66 | 7.66 | qfq | 10,196,977 | 78,189,874 | -1.29% |
| 2026-06-16 | 7.81 | 7.82 | 7.69 | 7.76 | 7.76 | qfq | 11,337,501 | 87,740,767 | -0.89% |
| 2026-06-15 | 7.81 | 7.90 | 7.75 | 7.83 | 7.83 | qfq | 12,409,554 | 96,985,985 | 0.26% |
| 2026-06-12 | 7.72 | 7.85 | 7.66 | 7.81 | 7.81 | qfq | 12,696,792 | 98,750,275 | 1.56% |
| 2026-06-11 | 7.82 | 7.83 | 7.63 | 7.69 | 7.69 | qfq | 10,741,127 | 82,712,559 | -1.79% |
| 2026-06-10 | 7.81 | 7.87 | 7.66 | 7.83 | 7.83 | qfq | 13,070,654 | 101,170,359 | -0.63% |
| 2026-06-09 | 7.90 | 7.97 | 7.83 | 7.88 | 7.88 | qfq | 9,213,376 | 72,530,222 | -0.88% |
| 2026-06-08 | 7.96 | 8.09 | 7.81 | 7.95 | 7.95 | qfq | 11,735,080 | 92,939,993 | -0.50% |
| 2026-06-05 | 7.98 | 8.06 | 7.95 | 7.99 | 7.99 | qfq | 8,692,720 | 69,628,827 | 1.01% |
| 2026-06-04 | 8.06 | 8.12 | 7.90 | 7.91 | 7.91 | qfq | 11,141,798 | 88,796,523 | -1.86% |
| 2026-06-03 | 8.20 | 8.26 | 8.05 | 8.06 | 8.06 | qfq | 13,553,583 | 109,735,638 | -2.54% |
| 2026-06-02 | 8.29 | 8.50 | 8.27 | 8.27 | 8.27 | qfq | 15,871,002 | 133,085,765 | -0.96% |
| 2026-06-01 | 8.33 | 8.38 | 8.23 | 8.35 | 8.35 | qfq | 14,313,349 | 119,017,091 | 0.36% |
| 2026-05-29 | 8.06 | 8.46 | 8.00 | 8.32 | 8.32 | qfq | 23,066,914 | 190,293,940 | 1.22% |
| 2026-05-28 | 8.23 | 8.30 | 8.17 | 8.22 | 7.97 | qfq | 9,907,972 | 81,647,300 | -0.60% |
| 2026-05-27 | 8.19 | 8.35 | 8.10 | 8.27 | 8.02 | qfq | 11,534,918 | 94,818,232 | 0.49% |
| 2026-05-26 | 8.35 | 8.35 | 8.17 | 8.23 | 7.98 | qfq | 10,833,461 | 89,122,574 | -1.91% |
| 2026-05-25 | 8.23 | 8.39 | 8.14 | 8.39 | 8.13 | qfq | 15,537,530 | 128,033,127 | 2.44% |
| 2026-05-22 | 8.28 | 8.32 | 8.16 | 8.19 | 7.94 | qfq | 12,709,764 | 104,381,331 | -0.85% |
| 2026-05-21 | 8.31 | 8.43 | 8.25 | 8.26 | 8.01 | qfq | 14,744,057 | 123,012,551 | -0.60% |
| 2026-05-20 | 8.50 | 8.50 | 8.30 | 8.31 | 8.06 | qfq | 17,557,658 | 146,912,898 | -2.24% |
| 2026-05-19 | 8.47 | 8.52 | 8.42 | 8.50 | 8.24 | qfq | 10,210,125 | 86,520,813 | 0.24% |
| 2026-05-18 | 8.60 | 8.66 | 8.40 | 8.48 | 8.22 | qfq | 17,755,020 | 151,045,434 | -1.85% |
| 2026-05-15 | 8.71 | 8.73 | 8.60 | 8.64 | 8.38 | qfq | 15,596,839 | 135,146,409 | -0.92% |
| 2026-05-14 | 8.92 | 8.94 | 8.70 | 8.72 | 8.45 | qfq | 18,592,150 | 163,146,135 | -2.24% |
| 2026-05-13 | 8.89 | 8.95 | 8.84 | 8.92 | 8.65 | qfq | 13,227,504 | 117,554,050 | 0.11% |
| 2026-05-12 | 9.08 | 9.08 | 8.89 | 8.91 | 8.64 | qfq | 25,607,416 | 229,368,748 | -2.62% |
| 2026-05-11 | 8.86 | 9.23 | 8.82 | 9.15 | 8.87 | qfq | 34,622,735 | 312,266,398 | 3.27% |
| 2026-05-08 | 8.82 | 8.94 | 8.80 | 8.86 | 8.59 | qfq | 18,488,607 | 164,055,597 | 0.80% |
| 2026-05-07 | 8.89 | 8.92 | 8.75 | 8.79 | 8.52 | qfq | 19,538,133 | 172,033,916 | -0.79% |
| 2026-05-06 | 8.84 | 8.91 | 8.83 | 8.86 | 8.59 | qfq | 17,797,261 | 157,850,712 | 0.23% |
| 2026-04-30 | 8.91 | 8.95 | 8.83 | 8.84 | 8.57 | qfq | 13,722,226 | 121,640,727 | -1.23% |
| 2026-04-29 | 8.91 | 8.99 | 8.85 | 8.95 | 8.68 | qfq | 15,859,224 | 141,620,792 | 0.45% |
| 2026-04-28 | 8.86 | 9.22 | 8.86 | 8.91 | 8.64 | qfq | 23,218,491 | 209,165,475 | 0.34% |
| 2026-04-27 | 8.89 | 8.92 | 8.80 | 8.88 | 8.61 | qfq | 16,456,836 | 145,796,081 | -0.22% |
| 2026-04-24 | 9.20 | 9.29 | 8.85 | 8.90 | 8.63 | qfq | 46,417,251 | 415,869,452 | -7.96% |
| 2026-04-23 | 9.78 | 9.80 | 9.57 | 9.67 | 9.38 | qfq | 19,013,162 | 183,506,700 | -1.33% |
| 2026-04-22 | 9.70 | 9.81 | 9.65 | 9.80 | 9.50 | qfq | 12,954,463 | 126,265,895 | 0.51% |
| 2026-04-21 | 9.79 | 10.04 | 9.72 | 9.75 | 9.45 | qfq | 20,999,899 | 206,842,548 | -0.51% |
| 2026-04-20 | 9.86 | 9.91 | 9.77 | 9.80 | 9.50 | qfq | 13,615,538 | 133,948,061 | -0.71% |
| 2026-04-17 | 9.90 | 9.94 | 9.80 | 9.87 | 9.57 | qfq | 14,518,469 | 142,962,691 | -0.90% |
| 2026-04-16 | 9.93 | 9.97 | 9.83 | 9.96 | 9.66 | qfq | 18,095,768 | 179,081,775 | 0.10% |
| 2026-04-15 | 9.84 | 10.05 | 9.74 | 9.95 | 9.65 | qfq | 31,485,410 | 312,561,248 | 2.16% |
| 2026-04-14 | 9.82 | 9.83 | 9.59 | 9.74 | 9.44 | qfq | 19,547,416 | 189,429,502 | -0.31% |
| 2026-04-13 | 9.80 | 9.85 | 9.73 | 9.77 | 9.47 | qfq | 14,049,701 | 137,463,932 | -0.71% |
| 2026-04-10 | 9.81 | 10.01 | 9.78 | 9.84 | 9.54 | qfq | 19,488,574 | 192,880,504 | 0.41% |
| 2026-04-09 | 9.85 | 10.11 | 9.79 | 9.80 | 9.50 | qfq | 27,193,080 | 269,998,532 | -1.21% |
| 2026-04-08 | 9.97 | 10.00 | 9.77 | 9.92 | 9.62 | qfq | 26,787,189 | 264,616,763 | 0.71% |
| 2026-04-07 | 9.82 | 9.92 | 9.67 | 9.85 | 9.55 | qfq | 18,487,518 | 181,547,820 | 0.82% |
| 2026-04-03 | 9.84 | 9.96 | 9.77 | 9.77 | 9.47 | qfq | 26,465,287 | 260,549,473 | -1.51% |
| 2026-04-02 | 9.77 | 10.02 | 9.71 | 9.92 | 9.62 | qfq | 37,985,308 | 375,691,729 | 1.54% |
| 2026-04-01 | 9.52 | 9.78 | 9.41 | 9.77 | 9.47 | qfq | 30,962,659 | 299,108,573 | 3.39% |
| 2026-03-31 | 9.40 | 9.68 | 9.36 | 9.45 | 9.16 | qfq | 26,040,807 | 248,315,670 | 0.53% |
| 2026-03-30 | 9.13 | 9.41 | 9.09 | 9.40 | 9.11 | qfq | 22,897,440 | 212,610,973 | 1.62% |
| 2026-03-27 | 8.76 | 9.27 | 8.74 | 9.25 | 8.97 | qfq | 23,149,244 | 210,867,611 | 4.76% |
| 2026-03-26 | 8.88 | 9.02 | 8.80 | 8.83 | 8.56 | qfq | 10,783,154 | 95,979,758 | -1.01% |
| 2026-03-25 | 8.95 | 9.01 | 8.88 | 8.92 | 8.65 | qfq | 12,939,667 | 115,765,415 | -0.22% |
| 2026-03-24 | 8.80 | 8.96 | 8.67 | 8.94 | 8.67 | qfq | 16,264,251 | 143,519,066 | 3.23% |
| 2026-03-23 | 9.05 | 9.13 | 8.57 | 8.66 | 8.40 | qfq | 26,820,640 | 236,427,879 | -5.87% |
| 2026-03-20 | 9.44 | 9.54 | 9.20 | 9.20 | 8.92 | qfq | 13,537,778 | 126,724,567 | -2.65% |
| 2026-03-19 | 9.61 | 9.65 | 9.41 | 9.45 | 9.16 | qfq | 12,528,795 | 119,050,544 | -2.17% |
| 2026-03-18 | 9.65 | 9.71 | 9.59 | 9.66 | 9.37 | qfq | 10,665,419 | 102,929,272 | -0.31% |
| 2026-03-17 | 9.66 | 9.87 | 9.63 | 9.69 | 9.40 | qfq | 15,639,860 | 152,585,457 | 0.31% |
| 2026-03-16 | 9.56 | 9.67 | 9.52 | 9.66 | 9.37 | qfq | 10,358,184 | 99,650,705 | 0.94% |
| 2026-03-13 | 9.58 | 9.67 | 9.48 | 9.57 | 9.28 | qfq | 9,587,869 | 92,034,009 | -0.21% |
| 2026-03-12 | 9.63 | 9.65 | 9.55 | 9.59 | 9.30 | qfq | 9,385,082 | 90,029,516 | -0.52% |
| 2026-03-11 | 9.72 | 9.72 | 9.61 | 9.64 | 9.35 | qfq | 9,883,373 | 95,520,219 | -0.62% |
| 2026-03-10 | 9.64 | 9.76 | 9.64 | 9.70 | 9.40 | qfq | 11,949,307 | 115,941,265 | 1.25% |
| 2026-03-09 | 9.54 | 9.63 | 9.49 | 9.58 | 9.29 | qfq | 13,877,587 | 132,789,070 | -0.62% |
| 2026-03-06 | 9.40 | 9.65 | 9.36 | 9.64 | 9.35 | qfq | 14,456,855 | 138,599,056 | 2.34% |
| 2026-03-05 | 9.49 | 9.52 | 9.38 | 9.42 | 9.13 | qfq | 12,923,996 | 122,018,021 | 1.18% |
| 2026-03-04 | 9.43 | 9.50 | 9.26 | 9.31 | 9.03 | qfq | 17,793,268 | 166,596,996 | -1.79% |
| 2026-03-03 | 9.73 | 9.81 | 9.45 | 9.48 | 9.19 | qfq | 22,553,135 | 216,284,462 | -2.37% |
| 2026-03-02 | 9.92 | 9.93 | 9.67 | 9.71 | 9.41 | qfq | 24,086,935 | 235,291,816 | -3.09% |
| 2026-02-27 | 9.97 | 10.02 | 9.95 | 10.02 | 9.72 | qfq | 11,304,670 | 112,996,932 | 0.20% |
| 2026-02-26 | 10.02 | 10.08 | 9.98 | 10.00 | 9.70 | qfq | 13,247,464 | 132,610,784 | -0.50% |
| 2026-02-25 | 9.96 | 10.08 | 9.94 | 10.05 | 9.74 | qfq | 15,134,681 | 151,822,235 | 0.90% |
| 2026-02-24 | 9.89 | 10.02 | 9.87 | 9.96 | 9.66 | qfq | 10,569,257 | 105,192,547 | 1.53% |
| 2026-02-13 | 9.92 | 9.99 | 9.80 | 9.81 | 9.51 | qfq | 16,495,200 | 163,109,777 | -1.51% |
| 2026-02-12 | 9.99 | 10.03 | 9.92 | 9.96 | 9.66 | qfq | 10,849,241 | 108,215,552 | -0.40% |
| 2026-02-11 | 10.05 | 10.09 | 9.99 | 10.00 | 9.70 | qfq | 10,493,200 | 105,292,654 | -0.50% |
| 2026-02-10 | 10.03 | 10.10 | 9.98 | 10.05 | 9.74 | qfq | 14,617,581 | 146,875,985 | 0.00% |
| 2026-02-09 | 10.07 | 10.13 | 10.01 | 10.05 | 9.74 | qfq | 12,860,560 | 129,233,231 | 0.40% |
| 2026-02-06 | 9.91 | 10.23 | 9.91 | 10.01 | 9.71 | qfq | 21,283,669 | 214,915,938 | 0.70% |
| 2026-02-05 | 10.05 | 10.07 | 9.94 | 9.94 | 9.64 | qfq | 12,843,006 | 128,477,926 | -0.90% |
| 2026-02-04 | 9.95 | 10.05 | 9.90 | 10.03 | 9.72 | qfq | 15,607,772 | 155,527,181 | 0.40% |
| 2026-02-03 | 9.86 | 10.02 | 9.80 | 9.99 | 9.69 | qfq | 16,856,653 | 167,182,281 | 2.25% |
| 2026-02-02 | 9.90 | 10.10 | 9.74 | 9.77 | 9.47 | qfq | 22,300,162 | 220,723,568 | -2.88% |
| 2026-01-30 | 10.22 | 10.34 | 10.01 | 10.06 | 9.75 | qfq | 24,977,380 | 253,063,523 | -1.66% |
| 2026-01-29 | 10.34 | 10.43 | 10.16 | 10.23 | 9.92 | qfq | 29,130,481 | 299,036,291 | -1.54% |
| 2026-01-28 | 10.46 | 10.59 | 10.37 | 10.39 | 10.07 | qfq | 31,344,585 | 327,830,293 | -0.67% |
| 2026-01-27 | 10.75 | 10.75 | 10.23 | 10.46 | 10.14 | qfq | 48,302,206 | 502,474,439 | -2.43% |
| 2026-01-26 | 10.39 | 10.74 | 10.27 | 10.72 | 10.39 | qfq | 59,344,860 | 626,510,630 | 3.18% |
| 2026-01-23 | 10.25 | 10.43 | 10.22 | 10.39 | 10.07 | qfq | 28,402,436 | 294,077,045 | 1.66% |
| 2026-01-22 | 10.26 | 10.29 | 10.18 | 10.22 | 9.91 | qfq | 18,069,829 | 184,699,385 | -0.29% |
| 2026-01-21 | 10.18 | 10.32 | 10.13 | 10.25 | 9.94 | qfq | 19,778,506 | 202,562,321 | 0.29% |
| 2026-01-20 | 10.28 | 10.34 | 10.16 | 10.22 | 9.91 | qfq | 20,520,664 | 209,904,000 | -0.68% |
| 2026-01-19 | 10.30 | 10.37 | 10.24 | 10.29 | 9.98 | qfq | 19,490,440 | 200,659,098 | -0.48% |
| 2026-01-16 | 10.46 | 10.56 | 10.27 | 10.34 | 10.03 | qfq | 27,380,805 | 283,604,324 | -1.52% |
| 2026-01-15 | 10.59 | 10.65 | 10.39 | 10.50 | 10.18 | qfq | 36,806,432 | 386,858,076 | -1.50% |
| 2026-01-14 | 10.77 | 11.03 | 10.52 | 10.66 | 10.34 | qfq | 78,442,821 | 847,555,395 | -2.02% |
| 2026-01-13 | 10.48 | 11.18 | 10.46 | 10.88 | 10.55 | qfq | 95,482,842 | 1,042,355,823 | 4.62% |
| 2026-01-12 | 10.38 | 10.48 | 10.24 | 10.40 | 10.08 | qfq | 32,844,876 | 339,820,948 | 1.17% |
| 2026-01-09 | 10.12 | 10.29 | 10.07 | 10.28 | 9.97 | qfq | 34,990,468 | 356,724,374 | 0.98% |
| 2026-01-08 | 10.02 | 10.30 | 9.99 | 10.18 | 9.87 | qfq | 32,049,913 | 326,034,688 | 1.60% |
| 2026-01-07 | 10.03 | 10.10 | 9.98 | 10.02 | 9.72 | qfq | 21,125,522 | 212,194,566 | -0.10% |
| 2026-01-06 | 10.01 | 10.09 | 9.92 | 10.03 | 9.72 | qfq | 22,840,285 | 228,365,800 | 0.00% |
| 2026-01-05 | 9.55 | 10.03 | 9.55 | 10.03 | 9.72 | qfq | 33,969,666 | 335,906,904 | 4.81% |
| 2025-12-31 | 9.63 | 9.69 | 9.55 | 9.57 | 9.28 | qfq | 10,521,560 | 101,056,540 | -0.52% |
| 2025-12-30 | 9.63 | 9.68 | 9.59 | 9.62 | 9.33 | qfq | 11,029,131 | 106,183,518 | 0.00% |
| 2025-12-29 | 9.78 | 9.79 | 9.60 | 9.62 | 9.33 | qfq | 14,256,445 | 137,718,299 | -1.54% |
| 2025-12-26 | 9.82 | 9.85 | 9.73 | 9.77 | 9.47 | qfq | 12,978,023 | 127,155,699 | -0.61% |
| 2025-12-25 | 9.84 | 9.86 | 9.78 | 9.83 | 9.53 | qfq | 12,148,912 | 119,298,864 | 0.00% |
| 2025-12-24 | 9.82 | 9.85 | 9.77 | 9.83 | 9.53 | qfq | 9,825,666 | 96,408,426 | 0.20% |
| 2025-12-23 | 9.85 | 9.88 | 9.78 | 9.81 | 9.51 | qfq | 9,928,930 | 97,468,805 | -0.41% |
| 2025-12-22 | 9.86 | 9.93 | 9.80 | 9.85 | 9.55 | qfq | 13,130,998 | 129,435,726 | -0.20% |
| 2025-12-19 | 9.77 | 9.94 | 9.75 | 9.87 | 9.57 | qfq | 14,856,907 | 146,671,060 | 1.02% |
| 2025-12-18 | 9.62 | 9.82 | 9.60 | 9.77 | 9.47 | qfq | 11,845,742 | 115,661,669 | 1.03% |
| 2025-12-17 | 9.54 | 9.70 | 9.47 | 9.67 | 9.38 | qfq | 13,871,789 | 132,899,276 | 1.58% |
| 2025-12-16 | 9.74 | 9.76 | 9.49 | 9.52 | 9.23 | qfq | 16,554,835 | 158,400,140 | -2.26% |
| 2025-12-15 | 9.75 | 9.83 | 9.70 | 9.74 | 9.44 | qfq | 12,707,560 | 124,227,243 | -0.10% |
| 2025-12-12 | 9.73 | 9.79 | 9.67 | 9.75 | 9.45 | qfq | 12,926,897 | 125,895,036 | -0.31% |
| 2025-12-11 | 9.76 | 9.83 | 9.72 | 9.78 | 9.48 | qfq | 13,614,080 | 133,085,649 | 0.20% |
| 2025-12-10 | 9.73 | 9.80 | 9.65 | 9.76 | 9.46 | qfq | 10,422,928 | 101,403,464 | 0.41% |
| 2025-12-09 | 9.78 | 9.85 | 9.71 | 9.72 | 9.42 | qfq | 10,746,219 | 105,118,919 | -0.72% |
| 2025-12-08 | 9.75 | 9.90 | 9.75 | 9.79 | 9.49 | qfq | 15,274,172 | 150,040,907 | 0.51% |
| 2025-12-05 | 9.64 | 9.76 | 9.52 | 9.74 | 9.44 | qfq | 13,510,277 | 130,422,649 | 0.93% |
| 2025-12-04 | 9.64 | 9.68 | 9.58 | 9.65 | 9.36 | qfq | 12,886,996 | 124,152,442 | 0.21% |
| 2025-12-03 | 9.87 | 9.87 | 9.57 | 9.63 | 9.34 | qfq | 24,011,468 | 232,583,235 | -2.23% |
| 2025-12-02 | 9.96 | 9.97 | 9.83 | 9.85 | 9.55 | qfq | 11,325,936 | 111,722,740 | -1.10% |
| 2025-12-01 | 9.88 | 9.97 | 9.82 | 9.96 | 9.66 | qfq | 13,471,633 | 133,610,676 | 0.81% |
| 2025-11-28 | 9.90 | 9.91 | 9.78 | 9.88 | 9.58 | qfq | 14,978,309 | 147,613,159 | -0.30% |
| 2025-11-27 | 9.98 | 10.00 | 9.89 | 9.91 | 9.61 | qfq | 14,439,698 | 143,625,899 | -0.70% |
| 2025-11-26 | 9.96 | 10.19 | 9.95 | 9.98 | 9.68 | qfq | 23,511,104 | 237,173,676 | 0.30% |
| 2025-11-25 | 9.88 | 10.08 | 9.83 | 9.95 | 9.65 | qfq | 18,600,952 | 185,624,334 | 1.02% |
| 2025-11-24 | 9.90 | 9.98 | 9.74 | 9.85 | 9.55 | qfq | 26,412,954 | 259,674,294 | -0.20% |
| 2025-11-21 | 10.25 | 10.37 | 9.83 | 9.87 | 9.57 | qfq | 34,991,730 | 351,165,543 | -4.17% |
| 2025-11-20 | 10.42 | 10.47 | 10.28 | 10.30 | 9.99 | qfq | 15,891,351 | 164,616,578 | -1.25% |
| 2025-11-19 | 10.41 | 10.48 | 10.25 | 10.43 | 10.11 | qfq | 21,010,580 | 217,538,981 | 0.00% |
| 2025-11-18 | 10.62 | 10.67 | 10.36 | 10.43 | 10.11 | qfq | 22,141,773 | 232,112,918 | -1.32% |
| 2025-11-17 | 10.80 | 10.85 | 10.52 | 10.57 | 10.25 | qfq | 29,676,567 | 315,062,459 | -2.40% |
| 2025-11-14 | 10.91 | 11.01 | 10.82 | 10.83 | 10.50 | qfq | 28,755,222 | 313,892,817 | -1.72% |
| 2025-11-13 | 11.06 | 11.11 | 10.86 | 11.02 | 10.68 | qfq | 41,066,384 | 450,066,351 | -0.90% |
| 2025-11-12 | 11.38 | 11.52 | 11.03 | 11.12 | 10.78 | qfq | 54,238,328 | 610,577,203 | -0.36% |
| 2025-11-11 | 11.16 | 11.28 | 11.06 | 11.16 | 10.82 | qfq | 28,548,048 | 317,601,695 | -0.62% |
| 2025-11-10 | 10.98 | 11.28 | 10.85 | 11.23 | 10.89 | qfq | 47,321,315 | 526,779,457 | 2.74% |
| 2025-11-07 | 10.68 | 10.99 | 10.65 | 10.93 | 10.60 | qfq | 44,233,952 | 482,443,164 | 2.25% |
| 2025-11-06 | 10.74 | 10.76 | 10.59 | 10.69 | 10.36 | qfq | 26,058,961 | 277,534,158 | -0.74% |
| 2025-11-05 | 10.72 | 10.87 | 10.65 | 10.77 | 10.44 | qfq | 25,400,785 | 273,415,349 | -0.65% |
| 2025-11-04 | 10.87 | 10.97 | 10.67 | 10.84 | 10.51 | qfq | 38,165,365 | 412,506,158 | -0.55% |
| 2025-11-03 | 11.00 | 11.06 | 10.75 | 10.90 | 10.57 | qfq | 41,293,034 | 449,135,760 | -0.09% |
| 2025-10-31 | 10.30 | 10.99 | 10.22 | 10.91 | 10.58 | qfq | 81,689,754 | 875,734,328 | 6.75% |
| 2025-10-30 | 10.36 | 10.42 | 10.21 | 10.22 | 9.91 | qfq | 26,239,637 | 269,766,490 | -0.97% |
| 2025-10-29 | 10.22 | 10.32 | 10.12 | 10.32 | 10.01 | qfq | 20,387,628 | 208,265,524 | 0.88% |
| 2025-10-28 | 10.20 | 10.37 | 10.11 | 10.23 | 9.92 | qfq | 22,410,223 | 229,711,867 | 0.29% |
| 2025-10-27 | 10.13 | 10.25 | 10.11 | 10.20 | 9.89 | qfq | 20,447,833 | 208,340,287 | 1.29% |
| 2025-10-24 | 10.06 | 10.15 | 10.03 | 10.07 | 9.76 | qfq | 19,302,269 | 194,377,516 | -0.30% |
| 2025-10-23 | 10.22 | 10.30 | 10.02 | 10.10 | 9.79 | qfq | 21,629,186 | 218,540,383 | -1.56% |
| 2025-10-22 | 10.32 | 10.45 | 10.22 | 10.26 | 9.95 | qfq | 17,770,340 | 182,810,514 | -0.77% |
| 2025-10-21 | 10.20 | 10.39 | 10.18 | 10.34 | 10.03 | qfq | 27,651,578 | 285,244,908 | 2.89% |
| 2025-10-20 | 10.07 | 10.13 | 10.01 | 10.05 | 9.74 | qfq | 14,568,641 | 146,606,573 | 0.70% |
| 2025-10-17 | 10.24 | 10.34 | 9.98 | 9.98 | 9.68 | qfq | 24,847,656 | 251,325,672 | -2.44% |
| 2025-10-16 | 10.47 | 10.53 | 10.20 | 10.23 | 9.92 | qfq | 30,328,945 | 314,742,791 | -2.48% |
| 2025-10-15 | 10.20 | 10.54 | 10.12 | 10.49 | 10.17 | qfq | 36,663,072 | 381,838,387 | 3.05% |
| 2025-10-14 | 10.31 | 10.44 | 10.13 | 10.18 | 9.87 | qfq | 24,958,673 | 256,766,189 | -0.49% |
| 2025-10-13 | 10.10 | 10.24 | 9.98 | 10.23 | 9.92 | qfq | 23,031,829 | 233,373,173 | -0.87% |
| 2025-10-10 | 10.24 | 10.50 | 10.21 | 10.32 | 10.01 | qfq | 26,936,545 | 278,812,755 | 0.29% |
| 2025-10-09 | 10.18 | 10.33 | 10.10 | 10.29 | 9.98 | qfq | 29,030,826 | 297,119,103 | 2.08% |
| 2025-09-30 | 10.00 | 10.13 | 9.97 | 10.08 | 9.77 | qfq | 18,385,652 | 184,545,151 | 0.80% |
| 2025-09-29 | 10.00 | 10.07 | 9.87 | 10.00 | 9.70 | qfq | 21,940,827 | 218,460,137 | -0.10% |
| 2025-09-26 | 10.03 | 10.13 | 9.93 | 10.01 | 9.71 | qfq | 19,718,920 | 197,896,735 | -0.79% |
| 2025-09-25 | 10.15 | 10.31 | 10.07 | 10.09 | 9.78 | qfq | 23,308,503 | 236,657,951 | -0.98% |
| 2025-09-24 | 10.03 | 10.23 | 9.99 | 10.19 | 9.88 | qfq | 19,835,744 | 201,255,110 | 1.09% |
| 2025-09-23 | 10.28 | 10.35 | 9.95 | 10.08 | 9.77 | qfq | 34,557,560 | 348,077,614 | -2.51% |
| 2025-09-22 | 10.34 | 10.53 | 10.21 | 10.34 | 10.03 | qfq | 23,932,315 | 247,981,481 | 0.29% |
| 2025-09-19 | 10.65 | 10.81 | 10.29 | 10.31 | 10.00 | qfq | 46,499,270 | 486,903,723 | -3.73% |
| 2025-09-18 | 10.92 | 11.31 | 10.64 | 10.71 | 10.38 | qfq | 79,674,791 | 871,983,479 | 1.71% |
| 2025-09-17 | 10.63 | 10.67 | 10.50 | 10.53 | 10.21 | qfq | 21,925,380 | 231,191,448 | -1.03% |
| 2025-09-16 | 10.63 | 10.68 | 10.46 | 10.64 | 10.32 | qfq | 21,940,030 | 231,885,092 | 0.09% |
| 2025-09-15 | 10.75 | 10.86 | 10.60 | 10.63 | 10.31 | qfq | 26,016,517 | 278,826,693 | -0.84% |
| 2025-09-12 | 10.79 | 10.90 | 10.54 | 10.72 | 10.39 | qfq | 34,980,065 | 374,248,872 | -0.28% |
| 2025-09-11 | 10.50 | 10.75 | 10.29 | 10.75 | 10.42 | qfq | 33,292,077 | 351,253,218 | 1.22% |
| 2025-09-10 | 10.59 | 10.88 | 10.53 | 10.62 | 10.30 | qfq | 24,621,166 | 263,310,961 | 0.28% |
| 2025-09-09 | 11.00 | 11.02 | 10.50 | 10.59 | 10.27 | qfq | 41,204,981 | 442,099,730 | -3.81% |
| 2025-09-08 | 11.18 | 11.20 | 10.92 | 11.01 | 10.68 | qfq | 34,676,892 | 383,093,749 | -1.17% |
| 2025-09-05 | 10.95 | 11.16 | 10.72 | 11.14 | 10.80 | qfq | 50,165,635 | 547,923,455 | 0.91% |
| 2025-09-04 | 11.49 | 11.53 | 10.85 | 11.04 | 10.70 | qfq | 52,428,286 | 587,784,438 | -3.33% |
| 2025-09-03 | 11.56 | 11.80 | 11.35 | 11.42 | 11.07 | qfq | 53,375,089 | 617,014,546 | -0.52% |
| 2025-09-02 | 11.82 | 11.97 | 11.36 | 11.48 | 11.13 | qfq | 63,795,945 | 742,406,198 | -3.77% |
| 2025-09-01 | 11.28 | 11.97 | 11.15 | 11.93 | 11.57 | qfq | 89,164,013 | 1,042,329,570 | 6.33% |
| 2025-08-29 | 11.15 | 11.32 | 11.11 | 11.22 | 10.88 | qfq | 35,676,339 | 400,196,078 | 0.00% |
| 2025-08-28 | 11.15 | 11.27 | 10.83 | 11.22 | 10.88 | qfq | 54,339,016 | 602,210,058 | 0.72% |
| 2025-08-27 | 11.70 | 11.80 | 11.14 | 11.14 | 10.80 | qfq | 86,228,198 | 990,082,015 | -5.59% |
| 2025-08-26 | 12.26 | 12.36 | 11.76 | 11.80 | 11.44 | qfq | 110,265,176 | 1,325,307,429 | -0.25% |
| 2025-08-25 | 11.66 | 11.93 | 11.58 | 11.83 | 11.47 | qfq | 70,259,691 | 826,681,929 | 2.07% |
| 2025-08-22 | 11.51 | 11.60 | 11.35 | 11.59 | 11.24 | qfq | 53,695,843 | 615,242,980 | -0.26% |
| 2025-08-21 | 11.74 | 11.83 | 11.51 | 11.62 | 11.27 | qfq | 47,714,821 | 556,288,392 | -1.02% |
| 2025-08-20 | 11.81 | 11.99 | 11.48 | 11.74 | 11.38 | qfq | 83,097,117 | 972,391,243 | -1.76% |
| 2025-08-19 | 11.83 | 12.51 | 11.78 | 11.95 | 11.59 | qfq | 134,283,490 | 1,632,321,420 | 1.19% |
| 2025-08-18 | 11.80 | 11.98 | 11.68 | 11.81 | 11.45 | qfq | 75,862,879 | 896,290,059 | 0.51% |
| 2025-08-15 | 11.57 | 11.84 | 11.52 | 11.75 | 11.39 | qfq | 65,184,403 | 762,431,077 | 1.21% |
| 2025-08-14 | 11.98 | 12.08 | 11.59 | 11.61 | 11.26 | qfq | 89,116,354 | 1,055,692,438 | -2.35% |
| 2025-08-13 | 11.99 | 12.08 | 11.75 | 11.89 | 11.53 | qfq | 86,693,872 | 1,029,252,283 | -1.00% |
| 2025-08-12 | 12.34 | 12.48 | 11.82 | 12.01 | 11.64 | qfq | 120,072,645 | 1,445,084,741 | -2.36% |
| 2025-08-11 | 11.80 | 13.06 | 11.78 | 12.30 | 11.93 | qfq | 233,878,884 | 2,868,120,011 | 10.41% |
| 2025-08-08 | 10.90 | 11.29 | 10.77 | 11.14 | 10.80 | qfq | 120,408,242 | 1,334,033,906 | 1.92% |
| 2025-08-07 | 10.99 | 11.19 | 10.85 | 10.93 | 10.60 | qfq | 68,268,280 | 750,674,906 | -1.44% |
| 2025-08-06 | 11.53 | 11.71 | 11.05 | 11.09 | 10.75 | qfq | 103,025,673 | 1,159,405,226 | -3.82% |
| 2025-08-05 | 11.86 | 11.99 | 11.40 | 11.53 | 11.18 | qfq | 126,627,964 | 1,470,601,037 | -2.12% |
| 2025-08-04 | 11.90 | 12.07 | 11.09 | 11.78 | 11.42 | qfq | 193,039,866 | 2,212,392,446 | -1.01% |
| 2025-08-01 | 12.24 | 12.70 | 11.50 | 11.90 | 11.54 | qfq | 271,103,734 | 3,267,116,694 | -1.73% |
| 2025-07-31 | 10.29 | 12.11 | 10.28 | 12.11 | 11.74 | qfq | 330,564,235 | 3,833,904,932 | 20.02% |
| 2025-07-30 | 9.50 | 10.28 | 9.46 | 10.09 | 9.78 | qfq | 124,079,753 | 1,237,927,959 | 5.65% |
| 2025-07-29 | 9.53 | 9.57 | 9.32 | 9.55 | 9.26 | qfq | 44,196,371 | 418,797,552 | 1.17% |
| 2025-07-28 | 9.45 | 9.55 | 9.42 | 9.44 | 9.15 | qfq | 27,177,943 | 257,075,447 | -0.11% |
| 2025-07-25 | 9.52 | 9.68 | 9.45 | 9.45 | 9.16 | qfq | 34,951,637 | 333,353,995 | -1.25% |
| 2025-07-24 | 9.38 | 9.62 | 9.36 | 9.57 | 9.28 | qfq | 50,398,563 | 478,941,547 | 2.35% |
| 2025-07-23 | 9.35 | 9.53 | 9.30 | 9.35 | 9.07 | qfq | 36,213,372 | 340,497,598 | -0.53% |
| 2025-07-22 | 9.43 | 9.58 | 9.35 | 9.40 | 9.11 | qfq | 44,772,405 | 422,696,350 | -0.95% |
| 2025-07-21 | 9.54 | 9.63 | 9.35 | 9.49 | 9.20 | qfq | 50,086,813 | 474,692,663 | -1.15% |
| 2025-07-18 | 9.70 | 9.80 | 9.51 | 9.60 | 9.31 | qfq | 57,804,496 | 553,162,144 | -2.34% |
| 2025-07-17 | 9.41 | 9.89 | 9.40 | 9.83 | 9.53 | qfq | 97,889,842 | 946,025,335 | 4.69% |
| 2025-07-16 | 9.20 | 9.52 | 9.16 | 9.39 | 9.10 | qfq | 56,964,265 | 529,523,518 | 1.08% |
| 2025-07-15 | 9.12 | 9.56 | 9.11 | 9.29 | 9.01 | qfq | 79,860,660 | 747,016,981 | 2.43% |
| 2025-07-14 | 9.00 | 9.30 | 9.00 | 9.07 | 8.79 | qfq | 38,540,685 | 350,916,624 | 0.44% |
| 2025-07-11 | 9.11 | 9.23 | 8.99 | 9.03 | 8.76 | qfq | 69,106,014 | 627,442,291 | -1.20% |
| 2025-07-10 | 9.25 | 9.90 | 9.10 | 9.14 | 8.86 | qfq | 131,122,678 | 1,227,379,966 | 4.34% |
| 2025-07-09 | 8.74 | 8.82 | 8.68 | 8.76 | 8.49 | qfq | 19,349,141 | 169,375,193 | -0.11% |
| 2025-07-08 | 8.73 | 8.92 | 8.72 | 8.77 | 8.50 | qfq | 22,551,802 | 198,398,088 | 0.23% |
| 2025-07-07 | 8.85 | 8.93 | 8.72 | 8.75 | 8.48 | qfq | 23,973,479 | 211,002,446 | -1.24% |
| 2025-07-04 | 8.88 | 8.99 | 8.83 | 8.86 | 8.59 | qfq | 31,302,310 | 278,014,848 | -0.56% |
| 2025-07-03 | 8.64 | 8.98 | 8.61 | 8.91 | 8.64 | qfq | 51,183,459 | 454,372,394 | 3.48% |
| 2025-07-02 | 8.75 | 8.83 | 8.56 | 8.61 | 8.35 | qfq | 39,940,127 | 346,446,316 | -3.15% |
| 2025-07-01 | 8.37 | 9.07 | 8.34 | 8.89 | 8.62 | qfq | 69,523,128 | 604,927,415 | 6.21% |
| 2025-06-30 | 8.36 | 8.40 | 8.31 | 8.37 | 8.12 | qfq | 16,381,073 | 136,730,219 | 0.12% |
| 2025-06-27 | 8.31 | 8.38 | 8.28 | 8.36 | 8.11 | qfq | 13,678,990 | 114,222,665 | 0.60% |
| 2025-06-26 | 8.38 | 8.39 | 8.28 | 8.31 | 8.06 | qfq | 19,102,783 | 159,016,937 | -0.95% |
| 2025-06-25 | 8.41 | 8.43 | 8.29 | 8.39 | 8.13 | qfq | 21,082,168 | 176,062,065 | 0.12% |
| 2025-06-24 | 8.28 | 8.40 | 8.25 | 8.38 | 8.13 | qfq | 15,773,361 | 131,779,592 | 1.45% |
| 2025-06-23 | 8.21 | 8.29 | 8.18 | 8.26 | 8.01 | qfq | 17,211,564 | 141,818,897 | -0.12% |
| 2025-06-20 | 8.32 | 8.35 | 8.23 | 8.27 | 8.02 | qfq | 22,286,838 | 184,680,470 | -0.72% |
| 2025-06-19 | 8.43 | 8.51 | 8.30 | 8.33 | 8.08 | qfq | 19,590,476 | 163,831,281 | -1.42% |
| 2025-06-18 | 8.63 | 8.65 | 8.40 | 8.45 | 8.19 | qfq | 24,289,159 | 205,658,671 | -2.09% |
| 2025-06-17 | 8.81 | 8.94 | 8.59 | 8.63 | 8.37 | qfq | 34,552,644 | 301,583,068 | -1.15% |
| 2025-06-16 | 8.90 | 8.96 | 8.64 | 8.73 | 8.46 | qfq | 45,140,174 | 396,412,445 | -2.46% |
| 2025-06-13 | 9.13 | 9.48 | 8.90 | 8.95 | 8.68 | qfq | 84,836,661 | 771,587,386 | -2.19% |
| 2025-06-12 | 8.92 | 9.26 | 8.92 | 9.15 | 8.87 | qfq | 40,479,297 | 368,204,006 | 2.01% |
| 2025-06-11 | 9.05 | 9.12 | 8.94 | 8.97 | 8.70 | qfq | 25,808,724 | 232,579,083 | -1.10% |
| 2025-06-10 | 9.01 | 9.19 | 8.99 | 9.07 | 8.79 | qfq | 31,187,798 | 283,468,817 | 0.33% |
| 2025-06-09 | 8.93 | 9.17 | 8.90 | 9.04 | 8.77 | qfq | 24,587,064 | 222,938,140 | 1.92% |
| 2025-06-06 | 8.93 | 9.04 | 8.82 | 8.87 | 8.60 | qfq | 16,452,397 | 146,187,440 | -0.78% |
| 2025-06-05 | 9.05 | 9.12 | 8.90 | 8.94 | 8.67 | qfq | 20,030,080 | 179,400,747 | -1.22% |
| 2025-06-04 | 9.05 | 9.11 | 8.97 | 9.05 | 8.77 | qfq | 22,100,300 | 199,757,547 | -0.98% |
| 2025-06-03 | 8.82 | 9.16 | 8.82 | 9.14 | 8.86 | qfq | 31,236,522 | 281,880,027 | 2.70% |
| 2025-05-30 | 8.93 | 9.20 | 8.88 | 8.90 | 8.63 | qfq | 25,012,678 | 224,487,348 | -1.00% |
| 2025-05-29 | 8.66 | 9.00 | 8.64 | 8.99 | 8.72 | qfq | 28,811,206 | 256,197,161 | 2.86% |
| 2025-05-28 | 8.64 | 8.79 | 8.61 | 8.74 | 8.47 | qfq | 17,445,978 | 151,853,588 | 0.69% |
| 2025-05-27 | 8.40 | 8.71 | 8.35 | 8.68 | 8.42 | qfq | 21,864,821 | 187,495,173 | 2.97% |
| 2025-05-26 | 8.52 | 8.58 | 8.38 | 8.43 | 8.17 | qfq | 18,534,923 | 156,924,198 | -1.52% |
| 2025-05-23 | 8.51 | 8.77 | 8.47 | 8.56 | 8.30 | qfq | 34,512,417 | 296,728,623 | -0.93% |
| 2025-05-22 | 9.10 | 9.42 | 8.60 | 8.64 | 8.23 | qfq | 52,542,672 | 470,767,704 | -1.93% |
| 2025-05-21 | 8.71 | 8.81 | 8.67 | 8.81 | 8.39 | qfq | 18,829,120 | 164,215,969 | 1.03% |
| 2025-05-20 | 8.74 | 8.85 | 8.67 | 8.72 | 8.31 | qfq | 20,237,552 | 177,008,831 | -0.23% |
| 2025-05-19 | 8.78 | 8.83 | 8.61 | 8.74 | 8.33 | qfq | 20,291,835 | 176,749,913 | -1.02% |
| 2025-05-16 | 8.63 | 8.83 | 8.52 | 8.83 | 8.41 | qfq | 28,998,841 | 253,134,107 | 1.73% |
| 2025-05-15 | 8.45 | 8.78 | 8.38 | 8.68 | 8.27 | qfq | 35,479,348 | 306,352,958 | 3.33% |
| 2025-05-14 | 8.33 | 8.47 | 8.28 | 8.40 | 8.00 | qfq | 11,234,790 | 93,922,469 | 0.60% |
| 2025-05-13 | 8.38 | 8.41 | 8.33 | 8.35 | 7.96 | qfq | 8,889,998 | 74,319,549 | 0.24% |
| 2025-05-12 | 8.29 | 8.37 | 8.24 | 8.33 | 7.94 | qfq | 10,872,705 | 90,387,951 | 1.09% |
| 2025-05-09 | 8.29 | 8.31 | 8.23 | 8.24 | 7.85 | qfq | 5,891,250 | 48,669,675 | -0.48% |
| 2025-05-08 | 8.26 | 8.32 | 8.21 | 8.28 | 7.89 | qfq | 8,402,380 | 69,567,810 | 0.24% |
| 2025-05-07 | 8.35 | 8.40 | 8.22 | 8.26 | 7.87 | qfq | 10,727,040 | 88,895,233 | -0.12% |
| 2025-05-06 | 8.25 | 8.28 | 8.18 | 8.27 | 7.88 | qfq | 12,205,437 | 100,710,500 | 1.35% |
| 2025-04-30 | 8.14 | 8.20 | 8.14 | 8.16 | 7.77 | qfq | 8,459,522 | 69,159,705 | 0.25% |
| 2025-04-29 | 8.07 | 8.14 | 8.01 | 8.14 | 7.76 | qfq | 9,591,252 | 77,759,178 | 1.62% |
| 2025-04-28 | 8.07 | 8.08 | 7.96 | 8.01 | 7.63 | qfq | 8,293,372 | 66,489,039 | -0.87% |
| 2025-04-25 | 8.12 | 8.16 | 8.05 | 8.08 | 7.70 | qfq | 10,047,181 | 81,334,352 | 0.00% |
| 2025-04-24 | 8.08 | 8.15 | 8.03 | 8.08 | 7.70 | qfq | 10,394,272 | 84,122,504 | 0.25% |
| 2025-04-23 | 8.09 | 8.17 | 8.03 | 8.06 | 7.68 | qfq | 9,902,287 | 79,848,190 | -0.37% |
| 2025-04-22 | 8.03 | 8.12 | 8.01 | 8.09 | 7.71 | qfq | 9,620,450 | 77,692,476 | 0.50% |
| 2025-04-21 | 8.00 | 8.08 | 7.95 | 8.05 | 7.67 | qfq | 9,158,586 | 73,625,036 | 0.25% |
| 2025-04-18 | 8.01 | 8.15 | 8.00 | 8.03 | 7.65 | qfq | 7,736,856 | 62,218,738 | 0.12% |
| 2025-04-17 | 7.96 | 8.09 | 7.94 | 8.02 | 7.64 | qfq | 8,825,392 | 71,008,563 | 0.12% |
| 2025-04-16 | 8.06 | 8.09 | 7.90 | 8.01 | 7.63 | qfq | 12,243,374 | 97,862,821 | -1.11% |
| 2025-04-15 | 8.05 | 8.12 | 8.01 | 8.10 | 7.72 | qfq | 8,981,328 | 72,460,982 | 0.12% |
| 2025-04-14 | 8.08 | 8.15 | 8.04 | 8.09 | 7.71 | qfq | 12,619,286 | 102,222,430 | 1.00% |
| 2025-04-11 | 7.93 | 8.09 | 7.89 | 8.01 | 7.63 | qfq | 12,928,948 | 103,633,682 | 0.00% |
| 2025-04-10 | 7.99 | 8.17 | 7.98 | 8.01 | 7.63 | qfq | 20,209,204 | 162,983,856 | 1.52% |
| 2025-04-09 | 7.73 | 7.94 | 7.45 | 7.89 | 7.52 | qfq | 20,124,293 | 155,922,545 | 0.64% |
| 2025-04-08 | 7.68 | 7.99 | 7.68 | 7.84 | 7.47 | qfq | 23,791,639 | 186,210,668 | 3.29% |
| 2025-04-07 | 8.26 | 8.49 | 7.38 | 7.59 | 7.23 | qfq | 38,681,190 | 305,943,536 | -12.86% |
| 2025-04-03 | 8.62 | 8.86 | 8.62 | 8.71 | 8.30 | qfq | 15,465,083 | 135,097,105 | 0.35% |
| 2025-04-02 | 8.81 | 8.84 | 8.67 | 8.68 | 8.27 | qfq | 14,623,424 | 127,899,946 | -1.70% |
| 2025-04-01 | 8.53 | 8.98 | 8.52 | 8.83 | 8.41 | qfq | 30,765,970 | 271,850,796 | 3.64% |
| 2025-03-31 | 8.68 | 8.69 | 8.44 | 8.52 | 8.12 | qfq | 18,014,164 | 154,064,571 | -2.63% |
| 2025-03-28 | 8.80 | 8.95 | 8.74 | 8.75 | 8.34 | qfq | 20,343,266 | 179,676,052 | -1.46% |
| 2025-03-27 | 8.68 | 8.91 | 8.58 | 8.88 | 8.46 | qfq | 21,784,158 | 191,576,572 | 2.07% |
| 2025-03-26 | 8.71 | 8.78 | 8.70 | 8.70 | 8.29 | qfq | 9,834,513 | 85,931,802 | -0.11% |
| 2025-03-25 | 8.63 | 8.76 | 8.60 | 8.71 | 8.30 | qfq | 10,377,079 | 90,183,265 | 0.58% |
| 2025-03-24 | 8.66 | 8.72 | 8.54 | 8.66 | 8.25 | qfq | 13,875,813 | 119,800,087 | -0.23% |
| 2025-03-21 | 8.82 | 8.89 | 8.65 | 8.68 | 8.27 | qfq | 15,841,661 | 138,652,850 | -1.70% |
| 2025-03-20 | 8.93 | 8.94 | 8.82 | 8.83 | 8.41 | qfq | 11,421,214 | 101,198,507 | -1.23% |
| 2025-03-19 | 8.96 | 9.00 | 8.88 | 8.94 | 8.52 | qfq | 14,038,081 | 125,400,725 | -0.45% |
| 2025-03-18 | 9.02 | 9.08 | 8.95 | 8.98 | 8.56 | qfq | 19,749,780 | 177,909,873 | -0.22% |
| 2025-03-17 | 8.96 | 9.19 | 8.82 | 9.00 | 8.58 | qfq | 33,993,776 | 305,683,517 | 1.69% |
| 2025-03-14 | 8.61 | 8.85 | 8.59 | 8.85 | 8.43 | qfq | 25,306,530 | 221,306,853 | 2.79% |
| 2025-03-13 | 8.66 | 8.69 | 8.55 | 8.61 | 8.20 | qfq | 13,130,665 | 113,100,543 | -0.58% |
| 2025-03-12 | 8.73 | 8.73 | 8.64 | 8.66 | 8.25 | qfq | 14,628,146 | 126,803,927 | -0.46% |
| 2025-03-11 | 8.64 | 8.73 | 8.59 | 8.70 | 8.29 | qfq | 12,369,360 | 107,156,232 | -0.34% |
| 2025-03-10 | 8.85 | 8.94 | 8.65 | 8.73 | 8.32 | qfq | 22,515,918 | 197,512,159 | 1.16% |
| 2025-03-07 | 8.72 | 8.76 | 8.59 | 8.63 | 8.22 | qfq | 14,921,048 | 129,117,956 | -1.60% |
| 2025-03-06 | 8.61 | 8.78 | 8.57 | 8.77 | 8.36 | qfq | 21,238,262 | 184,619,108 | 2.45% |
| 2025-03-05 | 8.67 | 8.68 | 8.45 | 8.56 | 8.16 | qfq | 15,268,151 | 130,265,836 | -1.27% |
| 2025-03-04 | 8.70 | 8.72 | 8.61 | 8.67 | 8.26 | qfq | 13,338,889 | 115,551,880 | -0.46% |
| 2025-03-03 | 8.56 | 8.73 | 8.50 | 8.71 | 8.30 | qfq | 18,042,117 | 156,275,543 | 2.11% |
| 2025-02-28 | 8.78 | 8.84 | 8.50 | 8.53 | 8.13 | qfq | 21,133,144 | 182,882,065 | -3.07% |
| 2025-02-27 | 8.77 | 8.81 | 8.66 | 8.80 | 8.38 | qfq | 17,002,430 | 148,816,762 | 0.34% |
| 2025-02-26 | 8.73 | 8.78 | 8.68 | 8.77 | 8.36 | qfq | 15,256,054 | 133,149,331 | 0.69% |
| 2025-02-25 | 8.74 | 8.79 | 8.64 | 8.71 | 8.30 | qfq | 13,778,990 | 120,139,323 | -0.80% |
| 2025-02-24 | 8.93 | 8.94 | 8.73 | 8.78 | 8.37 | qfq | 22,340,822 | 196,930,759 | -1.24% |
| 2025-02-21 | 8.91 | 9.00 | 8.75 | 8.89 | 8.47 | qfq | 23,584,194 | 208,661,915 | 0.23% |
| 2025-02-20 | 8.83 | 9.07 | 8.82 | 8.87 | 8.45 | qfq | 26,170,859 | 233,523,862 | 0.45% |
| 2025-02-19 | 8.78 | 8.94 | 8.68 | 8.83 | 8.41 | qfq | 24,313,498 | 214,368,068 | 0.46% |
| 2025-02-18 | 9.10 | 9.11 | 8.76 | 8.79 | 8.38 | qfq | 33,921,599 | 302,622,414 | -4.56% |
| 2025-02-17 | 9.26 | 9.48 | 9.08 | 9.21 | 8.78 | qfq | 62,937,635 | 583,811,491 | 2.45% |
| 2025-02-14 | 8.49 | 8.99 | 8.47 | 8.99 | 8.57 | qfq | 49,630,508 | 439,238,920 | 5.89% |
| 2025-02-13 | 8.62 | 8.64 | 8.48 | 8.49 | 8.09 | qfq | 11,739,776 | 100,288,301 | -1.28% |
| 2025-02-12 | 8.67 | 8.68 | 8.50 | 8.60 | 8.19 | qfq | 14,123,776 | 121,113,932 | 0.23% |
| 2025-02-11 | 8.72 | 8.74 | 8.55 | 8.58 | 8.17 | qfq | 13,065,954 | 112,375,141 | -1.27% |
| 2025-02-10 | 8.67 | 8.75 | 8.57 | 8.69 | 8.28 | qfq | 23,597,895 | 204,423,233 | 1.28% |
| 2025-02-07 | 8.36 | 8.65 | 8.31 | 8.58 | 8.17 | qfq | 23,943,755 | 203,865,822 | 2.88% |
| 2025-02-06 | 8.26 | 8.35 | 8.12 | 8.34 | 7.95 | qfq | 13,834,866 | 114,198,021 | 0.85% |
| 2025-02-05 | 8.26 | 8.27 | 8.20 | 8.27 | 7.88 | qfq | 10,357,574 | 85,350,274 | 0.98% |
| 2025-01-27 | 8.19 | 8.29 | 8.18 | 8.19 | 7.80 | qfq | 9,399,585 | 77,344,533 | 0.12% |
| 2025-01-24 | 8.18 | 8.22 | 8.12 | 8.18 | 7.79 | qfq | 9,465,653 | 77,423,590 | 0.25% |
| 2025-01-23 | 8.19 | 8.28 | 8.16 | 8.16 | 7.77 | qfq | 10,699,346 | 87,862,375 | 0.37% |
| 2025-01-22 | 8.12 | 8.17 | 8.03 | 8.13 | 7.75 | qfq | 7,364,346 | 59,547,285 | -0.25% |
| 2025-01-21 | 8.28 | 8.30 | 8.12 | 8.15 | 7.77 | qfq | 8,361,124 | 68,306,246 | -1.09% |
| 2025-01-20 | 8.23 | 8.33 | 8.21 | 8.24 | 7.85 | qfq | 10,232,440 | 84,590,309 | 0.61% |
| 2025-01-17 | 8.15 | 8.23 | 8.11 | 8.19 | 7.80 | qfq | 9,236,957 | 75,518,348 | -0.85% |
| 2025-01-16 | 8.30 | 8.39 | 8.20 | 8.26 | 7.78 | qfq | 10,186,567 | 84,491,188 | 0.00% |
| 2025-01-15 | 8.38 | 8.39 | 8.22 | 8.26 | 7.78 | qfq | 9,890,836 | 81,786,824 | -1.08% |
| 2025-01-14 | 8.13 | 8.38 | 8.12 | 8.35 | 7.86 | qfq | 13,806,525 | 113,973,657 | 2.83% |
| 2025-01-13 | 8.09 | 8.13 | 7.98 | 8.12 | 7.64 | qfq | 8,618,941 | 69,547,162 | 1.00% |
| 2025-01-10 | 8.21 | 8.26 | 8.00 | 8.04 | 7.57 | qfq | 10,661,746 | 86,579,524 | -2.19% |
| 2025-01-09 | 8.24 | 8.35 | 8.17 | 8.22 | 7.74 | qfq | 8,706,247 | 71,924,131 | -0.48% |
| 2025-01-08 | 8.33 | 8.39 | 8.11 | 8.26 | 7.78 | qfq | 13,598,955 | 112,183,977 | -1.20% |
| 2025-01-07 | 8.49 | 8.49 | 8.22 | 8.36 | 7.87 | qfq | 12,643,569 | 105,451,262 | -1.65% |
| 2025-01-06 | 8.37 | 8.56 | 8.34 | 8.50 | 8.00 | qfq | 14,289,324 | 121,026,921 | 1.67% |
| 2025-01-03 | 8.39 | 8.57 | 8.32 | 8.36 | 7.87 | qfq | 15,787,032 | 133,308,193 | 0.00% |
| 2025-01-02 | 8.68 | 8.69 | 8.28 | 8.36 | 7.87 | qfq | 15,547,138 | 131,929,070 | -3.24% |
| 2024-12-31 | 8.92 | 8.95 | 8.64 | 8.64 | 8.13 | qfq | 15,184,408 | 133,118,192 | -3.14% |
| 2024-12-30 | 8.88 | 8.95 | 8.84 | 8.92 | 8.40 | qfq | 9,845,088 | 87,588,634 | 0.56% |
| 2024-12-27 | 8.85 | 8.95 | 8.80 | 8.87 | 8.35 | qfq | 9,982,749 | 88,689,366 | 0.34% |
| 2024-12-26 | 8.88 | 8.92 | 8.83 | 8.84 | 8.32 | qfq | 8,476,710 | 75,184,057 | -0.45% |
| 2024-12-25 | 8.99 | 9.03 | 8.84 | 8.88 | 8.36 | qfq | 9,935,697 | 88,511,907 | -0.45% |
| 2024-12-24 | 8.83 | 8.92 | 8.83 | 8.92 | 8.40 | qfq | 7,807,144 | 69,345,841 | 1.13% |
| 2024-12-23 | 9.03 | 9.03 | 8.81 | 8.82 | 8.30 | qfq | 12,523,673 | 111,459,625 | -2.11% |
| 2024-12-20 | 8.97 | 9.09 | 8.95 | 9.01 | 8.48 | qfq | 10,835,433 | 97,821,876 | 0.33% |
| 2024-12-19 | 8.88 | 8.99 | 8.75 | 8.98 | 8.45 | qfq | 12,732,750 | 112,888,883 | 0.67% |
| 2024-12-18 | 8.91 | 8.99 | 8.90 | 8.92 | 8.40 | qfq | 8,275,484 | 74,027,903 | 0.11% |
| 2024-12-17 | 9.03 | 9.04 | 8.86 | 8.91 | 8.39 | qfq | 13,706,936 | 122,435,203 | -1.66% |
| 2024-12-16 | 9.06 | 9.14 | 9.00 | 9.06 | 8.53 | qfq | 13,106,960 | 118,782,132 | -0.11% |
| 2024-12-13 | 9.25 | 9.28 | 9.05 | 9.07 | 8.54 | qfq | 21,597,120 | 197,641,500 | -2.47% |
| 2024-12-12 | 9.16 | 9.30 | 9.11 | 9.30 | 8.75 | qfq | 22,826,146 | 210,946,098 | 1.53% |
| 2024-12-11 | 9.09 | 9.19 | 9.08 | 9.16 | 8.62 | qfq | 13,163,030 | 120,415,372 | 0.33% |
| 2024-12-10 | 9.38 | 9.44 | 9.10 | 9.13 | 8.59 | qfq | 30,117,064 | 278,442,263 | -0.33% |
| 2024-12-09 | 9.10 | 9.23 | 9.07 | 9.16 | 8.62 | qfq | 28,146,131 | 257,666,986 | 1.44% |
| 2024-12-06 | 8.90 | 9.05 | 8.86 | 9.03 | 8.50 | qfq | 17,508,331 | 157,348,748 | 1.35% |
| 2024-12-05 | 8.89 | 8.95 | 8.84 | 8.91 | 8.39 | qfq | 10,239,566 | 91,042,768 | 0.00% |
| 2024-12-04 | 8.99 | 9.03 | 8.84 | 8.91 | 8.39 | qfq | 14,565,942 | 129,976,115 | -1.44% |
| 2024-12-03 | 9.04 | 9.06 | 8.93 | 9.04 | 8.51 | qfq | 15,459,542 | 138,950,859 | -0.22% |
| 2024-12-02 | 8.92 | 9.09 | 8.90 | 9.06 | 8.53 | qfq | 17,593,496 | 158,963,453 | 1.23% |
| 2024-11-29 | 8.85 | 9.03 | 8.83 | 8.95 | 8.42 | qfq | 18,095,184 | 161,887,618 | 0.79% |
| 2024-11-28 | 8.94 | 8.99 | 8.86 | 8.88 | 8.36 | qfq | 12,167,346 | 108,599,281 | -1.11% |
| 2024-11-27 | 8.78 | 8.98 | 8.69 | 8.98 | 8.45 | qfq | 16,268,949 | 143,588,675 | 1.35% |
| 2024-11-26 | 8.79 | 8.97 | 8.77 | 8.86 | 8.34 | qfq | 12,487,180 | 110,918,934 | 0.68% |
| 2024-11-25 | 8.75 | 8.82 | 8.68 | 8.80 | 8.28 | qfq | 14,149,088 | 123,978,837 | 0.57% |
| 2024-11-22 | 9.04 | 9.08 | 8.74 | 8.75 | 8.24 | qfq | 27,824,971 | 247,542,040 | -3.95% |
| 2024-11-21 | 9.20 | 9.21 | 8.96 | 9.11 | 8.58 | qfq | 41,622,057 | 376,343,682 | -3.09% |
| 2024-11-20 | 9.24 | 9.43 | 9.16 | 9.40 | 8.85 | qfq | 21,874,465 | 204,039,134 | 1.84% |
| 2024-11-19 | 9.18 | 9.25 | 9.07 | 9.23 | 8.69 | qfq | 18,866,411 | 173,039,812 | 1.21% |
| 2024-11-18 | 9.30 | 9.31 | 9.06 | 9.12 | 8.58 | qfq | 20,628,835 | 189,146,499 | -1.08% |
| 2024-11-15 | 9.28 | 9.44 | 9.20 | 9.22 | 8.68 | qfq | 20,877,060 | 194,801,439 | -1.39% |
| 2024-11-14 | 9.60 | 9.64 | 9.31 | 9.35 | 8.80 | qfq | 23,876,378 | 226,038,995 | -3.11% |
| 2024-11-13 | 9.88 | 9.93 | 9.53 | 9.65 | 9.08 | qfq | 34,307,822 | 331,871,279 | -2.23% |
| 2024-11-12 | 9.72 | 10.15 | 9.68 | 9.87 | 9.29 | qfq | 63,540,624 | 631,567,372 | 1.65% |
| 2024-11-11 | 9.49 | 9.72 | 9.41 | 9.71 | 9.14 | qfq | 34,822,481 | 333,053,157 | 1.57% |
| 2024-11-08 | 9.69 | 9.79 | 9.47 | 9.56 | 9.00 | qfq | 36,179,498 | 347,495,804 | -0.73% |
| 2024-11-07 | 9.29 | 9.64 | 9.25 | 9.63 | 9.06 | qfq | 37,924,059 | 360,299,250 | 3.10% |
| 2024-11-06 | 9.34 | 9.52 | 9.24 | 9.34 | 8.79 | qfq | 32,450,360 | 304,141,822 | -0.11% |
| 2024-11-05 | 9.13 | 9.35 | 9.05 | 9.35 | 8.80 | qfq | 34,934,265 | 323,618,748 | 2.41% |
| 2024-11-04 | 9.08 | 9.15 | 9.05 | 9.13 | 8.59 | qfq | 20,177,128 | 183,596,073 | 0.77% |
| 2024-11-01 | 9.17 | 9.23 | 9.04 | 9.06 | 8.53 | qfq | 25,859,085 | 236,299,818 | -0.98% |
| 2024-10-31 | 9.16 | 9.27 | 9.09 | 9.15 | 8.61 | qfq | 27,001,655 | 248,007,907 | -0.44% |
| 2024-10-30 | 9.22 | 9.36 | 9.08 | 9.19 | 8.65 | qfq | 35,427,940 | 325,845,063 | -2.13% |
| 2024-10-29 | 9.99 | 10.16 | 9.35 | 9.39 | 8.84 | qfq | 62,904,604 | 610,275,951 | -0.95% |
| 2024-10-28 | 9.23 | 9.50 | 9.14 | 9.48 | 8.92 | qfq | 31,934,278 | 297,762,467 | 2.60% |
| 2024-10-25 | 8.91 | 9.32 | 8.91 | 9.24 | 8.70 | qfq | 39,884,029 | 365,415,411 | -1.28% |
| 2024-10-24 | 9.37 | 9.53 | 9.27 | 9.36 | 8.81 | qfq | 28,718,550 | 270,161,195 | 0.00% |
| 2024-10-23 | 9.35 | 9.43 | 9.26 | 9.36 | 8.81 | qfq | 24,677,540 | 230,489,616 | -0.11% |
| 2024-10-22 | 9.20 | 9.37 | 9.14 | 9.37 | 8.82 | qfq | 24,604,574 | 228,279,700 | 1.85% |
| 2024-10-21 | 9.28 | 9.35 | 9.05 | 9.20 | 8.66 | qfq | 32,176,687 | 296,060,707 | -0.54% |
| 2024-10-18 | 8.80 | 9.53 | 8.78 | 9.25 | 8.71 | qfq | 40,572,742 | 369,820,560 | 5.11% |
| 2024-10-17 | 9.00 | 9.04 | 8.77 | 8.80 | 8.28 | qfq | 17,413,693 | 155,240,611 | -1.23% |
| 2024-10-16 | 8.90 | 9.08 | 8.84 | 8.91 | 8.39 | qfq | 16,752,652 | 149,882,431 | -0.89% |
| 2024-10-15 | 9.14 | 9.30 | 8.97 | 8.99 | 8.46 | qfq | 22,615,418 | 206,866,521 | -2.60% |
| 2024-10-14 | 9.15 | 9.29 | 8.85 | 9.23 | 8.69 | qfq | 28,661,508 | 260,268,928 | 0.76% |
| 2024-10-11 | 9.60 | 9.63 | 9.05 | 9.16 | 8.62 | qfq | 28,892,565 | 267,441,378 | -4.48% |
| 2024-10-10 | 9.71 | 10.07 | 9.50 | 9.59 | 9.03 | qfq | 37,584,093 | 366,832,125 | -0.83% |
| 2024-10-09 | 10.33 | 10.52 | 9.65 | 9.67 | 9.10 | qfq | 58,724,576 | 592,053,175 | -9.88% |
| 2024-10-08 | 11.30 | 11.55 | 10.00 | 10.73 | 10.10 | qfq | 95,680,584 | 1,033,213,639 | 9.16% |
| 2024-09-30 | 9.15 | 10.07 | 9.02 | 9.83 | 9.25 | qfq | 63,746,489 | 606,374,674 | 12.60% |
| 2024-09-27 | 8.37 | 8.88 | 8.34 | 8.73 | 8.22 | qfq | 30,639,477 | 263,590,703 | 5.56% |
| 2024-09-26 | 7.96 | 8.27 | 7.92 | 8.27 | 7.78 | qfq | 20,067,343 | 162,771,995 | 3.76% |
| 2024-09-25 | 7.91 | 8.10 | 7.91 | 7.97 | 7.50 | qfq | 16,935,869 | 135,673,233 | 1.14% |
| 2024-09-24 | 7.61 | 7.89 | 7.61 | 7.88 | 7.42 | qfq | 14,464,200 | 112,206,678 | 3.55% |
| 2024-09-23 | 7.65 | 7.73 | 7.58 | 7.61 | 7.16 | qfq | 8,021,147 | 61,192,659 | 0.26% |
| 2024-09-20 | 7.66 | 7.67 | 7.53 | 7.59 | 7.14 | qfq | 6,706,963 | 50,840,822 | -0.91% |
| 2024-09-19 | 7.57 | 7.78 | 7.51 | 7.66 | 7.21 | qfq | 9,025,557 | 69,136,595 | 1.19% |
| 2024-09-18 | 7.64 | 7.68 | 7.41 | 7.57 | 7.13 | qfq | 8,627,970 | 64,923,915 | -0.79% |
| 2024-09-13 | 7.74 | 7.78 | 7.62 | 7.63 | 7.18 | qfq | 6,543,123 | 50,271,474 | -1.42% |
| 2024-09-12 | 7.80 | 7.93 | 7.72 | 7.74 | 7.29 | qfq | 6,664,749 | 52,034,100 | -0.77% |
| 2024-09-11 | 7.72 | 7.84 | 7.67 | 7.80 | 7.34 | qfq | 7,740,717 | 60,233,402 | 0.78% |
| 2024-09-10 | 7.85 | 7.86 | 7.63 | 7.74 | 7.29 | qfq | 8,782,661 | 67,781,078 | -1.02% |
| 2024-09-09 | 7.73 | 7.89 | 7.73 | 7.82 | 7.36 | qfq | 9,920,330 | 77,457,844 | 0.51% |
| 2024-09-06 | 7.87 | 7.89 | 7.73 | 7.78 | 7.32 | qfq | 7,627,464 | 59,369,483 | -1.02% |
| 2024-09-05 | 7.82 | 7.93 | 7.82 | 7.86 | 7.40 | qfq | 7,592,857 | 59,795,983 | 0.51% |
| 2024-09-04 | 7.85 | 7.93 | 7.78 | 7.82 | 7.36 | qfq | 6,983,737 | 54,847,187 | -0.38% |
| 2024-09-03 | 7.88 | 8.02 | 7.83 | 7.85 | 7.39 | qfq | 7,401,544 | 58,511,655 | -0.76% |
| 2024-09-02 | 8.09 | 8.13 | 7.91 | 7.91 | 7.45 | qfq | 10,368,512 | 83,002,249 | -2.22% |
| 2024-08-30 | 8.04 | 8.24 | 7.94 | 8.09 | 7.62 | qfq | 12,914,548 | 104,858,885 | 0.87% |
| 2024-08-29 | 7.78 | 8.07 | 7.76 | 8.02 | 7.55 | qfq | 12,903,705 | 102,841,439 | 2.69% |
| 2024-08-28 | 7.68 | 7.89 | 7.59 | 7.81 | 7.35 | qfq | 16,497,069 | 127,791,251 | -1.01% |
| 2024-08-27 | 8.11 | 8.17 | 7.87 | 7.89 | 7.43 | qfq | 14,144,126 | 113,670,871 | -2.71% |
| 2024-08-26 | 8.12 | 8.16 | 8.04 | 8.11 | 7.63 | qfq | 8,746,437 | 70,774,492 | -0.49% |
| 2024-08-23 | 8.13 | 8.19 | 8.09 | 8.15 | 7.67 | qfq | 7,212,350 | 58,695,561 | -0.12% |
| 2024-08-22 | 8.22 | 8.30 | 8.15 | 8.16 | 7.68 | qfq | 6,030,432 | 49,449,615 | -1.09% |
| 2024-08-21 | 8.26 | 8.34 | 8.23 | 8.25 | 7.77 | qfq | 6,272,730 | 51,820,775 | -0.24% |
| 2024-08-20 | 8.56 | 8.57 | 8.26 | 8.27 | 7.78 | qfq | 8,290,958 | 69,241,484 | -2.71% |
| 2024-08-19 | 8.56 | 8.64 | 8.49 | 8.50 | 8.00 | qfq | 7,635,280 | 65,206,208 | -0.58% |
| 2024-08-16 | 8.54 | 8.60 | 8.42 | 8.55 | 8.05 | qfq | 12,133,990 | 103,441,536 | -0.70% |
| 2024-08-15 | 8.58 | 8.71 | 8.55 | 8.61 | 8.10 | qfq | 9,266,306 | 79,890,289 | 0.47% |
| 2024-08-14 | 8.66 | 8.73 | 8.53 | 8.57 | 8.07 | qfq | 9,323,198 | 80,113,780 | -1.49% |
| 2024-08-13 | 8.76 | 8.78 | 8.61 | 8.70 | 8.19 | qfq | 9,534,000 | 82,619,538 | -0.68% |
| 2024-08-12 | 8.61 | 8.88 | 8.58 | 8.76 | 8.25 | qfq | 15,473,296 | 135,587,719 | 2.10% |
| 2024-08-09 | 8.75 | 8.82 | 8.58 | 8.58 | 8.08 | qfq | 10,833,776 | 93,857,154 | -2.28% |
| 2024-08-08 | 8.64 | 8.85 | 8.62 | 8.78 | 8.26 | qfq | 12,226,388 | 107,007,048 | 1.50% |
| 2024-08-07 | 8.65 | 8.72 | 8.54 | 8.65 | 8.14 | qfq | 9,749,888 | 84,270,775 | -0.23% |
| 2024-08-06 | 8.55 | 8.67 | 8.47 | 8.67 | 8.16 | qfq | 11,286,232 | 96,980,487 | 2.24% |
| 2024-08-05 | 8.60 | 8.76 | 8.48 | 8.48 | 7.98 | qfq | 15,151,043 | 130,594,307 | -1.62% |
| 2024-08-02 | 8.50 | 8.77 | 8.45 | 8.62 | 8.11 | qfq | 16,328,460 | 141,687,281 | 1.06% |
| 2024-08-01 | 8.57 | 8.73 | 8.48 | 8.53 | 8.03 | qfq | 12,235,296 | 105,089,691 | -0.58% |
| 2024-07-31 | 8.15 | 8.60 | 8.09 | 8.58 | 8.08 | qfq | 20,203,407 | 170,235,747 | 5.67% |
| 2024-07-30 | 8.10 | 8.18 | 8.04 | 8.12 | 7.64 | qfq | 6,481,520 | 52,576,945 | -0.37% |
| 2024-07-29 | 8.24 | 8.24 | 8.08 | 8.15 | 7.67 | qfq | 6,982,946 | 56,743,895 | -0.61% |
| 2024-07-26 | 8.11 | 8.21 | 8.11 | 8.20 | 7.72 | qfq | 6,693,628 | 54,729,764 | 1.23% |
| 2024-07-25 | 8.01 | 8.21 | 8.01 | 8.10 | 7.62 | qfq | 8,497,275 | 69,048,284 | 0.12% |
| 2024-07-24 | 8.29 | 8.31 | 8.08 | 8.09 | 7.62 | qfq | 11,906,589 | 97,236,896 | -2.65% |
| 2024-07-23 | 8.56 | 8.56 | 8.30 | 8.31 | 7.82 | qfq | 10,342,735 | 87,077,144 | -2.92% |
| 2024-07-22 | 8.64 | 8.64 | 8.44 | 8.56 | 8.06 | qfq | 10,660,724 | 90,900,437 | -0.81% |
| 2024-07-19 | 8.58 | 8.69 | 8.54 | 8.63 | 8.12 | qfq | 11,171,660 | 96,326,953 | 0.35% |
| 2024-07-18 | 8.45 | 8.62 | 8.37 | 8.60 | 8.10 | qfq | 12,099,600 | 102,993,553 | 1.18% |
| 2024-07-17 | 8.42 | 8.53 | 8.38 | 8.50 | 8.00 | qfq | 9,814,262 | 83,050,982 | 1.19% |
| 2024-07-16 | 8.41 | 8.43 | 8.32 | 8.40 | 7.91 | qfq | 8,144,041 | 68,210,846 | -0.59% |
| 2024-07-15 | 8.52 | 8.55 | 8.41 | 8.45 | 7.95 | qfq | 7,269,663 | 61,463,294 | -0.82% |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.52 | 8.02 | qfq | 9,467,195 | 80,932,781 | -1.16% |
| 2024-07-11 | 8.48 | 8.70 | 8.46 | 8.62 | 8.11 | qfq | 15,149,414 | 130,206,734 | 3.11% |
| 2024-07-10 | 8.36 | 8.50 | 8.32 | 8.36 | 7.87 | qfq | 7,574,565 | 63,690,097 | -0.48% |
| 2024-07-09 | 8.31 | 8.45 | 8.16 | 8.40 | 7.91 | qfq | 11,101,239 | 92,261,300 | 1.20% |
| 2024-07-08 | 8.54 | 8.56 | 8.28 | 8.30 | 7.81 | qfq | 10,353,284 | 86,685,331 | -2.70% |
| 2024-07-05 | 8.27 | 8.56 | 8.22 | 8.53 | 8.03 | qfq | 13,414,297 | 113,007,579 | 3.14% |
| 2024-07-04 | 8.50 | 8.54 | 8.25 | 8.27 | 7.78 | qfq | 9,098,861 | 75,987,529 | -2.82% |
| 2024-07-03 | 8.58 | 8.62 | 8.46 | 8.51 | 8.01 | qfq | 7,290,712 | 62,249,778 | -1.05% |
| 2024-07-02 | 8.59 | 8.66 | 8.55 | 8.60 | 8.10 | qfq | 7,819,328 | 67,249,179 | -0.12% |
| 2024-07-01 | 8.54 | 8.68 | 8.42 | 8.61 | 8.10 | qfq | 10,264,921 | 87,823,695 | 0.82% |
| 2024-06-28 | 8.61 | 8.70 | 8.52 | 8.54 | 8.04 | qfq | 10,899,888 | 93,902,671 | -0.81% |
| 2024-06-27 | 8.79 | 8.82 | 8.58 | 8.61 | 8.10 | qfq | 11,418,659 | 98,965,363 | -2.60% |
| 2024-06-26 | 8.57 | 8.85 | 8.55 | 8.84 | 8.32 | qfq | 11,569,972 | 100,671,712 | 3.03% |
| 2024-06-25 | 8.64 | 8.66 | 8.54 | 8.58 | 8.08 | qfq | 8,544,600 | 73,397,876 | -0.12% |
| 2024-06-24 | 8.82 | 8.87 | 8.57 | 8.59 | 8.09 | qfq | 12,375,363 | 107,463,535 | -2.72% |
| 2024-06-21 | 8.80 | 8.94 | 8.72 | 8.83 | 8.31 | qfq | 8,563,920 | 75,689,674 | 0.57% |
| 2024-06-20 | 8.85 | 9.00 | 8.75 | 8.78 | 8.26 | qfq | 12,305,159 | 109,034,694 | -1.01% |
| 2024-06-19 | 8.95 | 8.98 | 8.85 | 8.87 | 8.35 | qfq | 10,193,559 | 90,709,873 | -1.00% |
| 2024-06-18 | 8.98 | 9.03 | 8.93 | 8.96 | 8.43 | qfq | 11,954,534 | 107,235,600 | -0.44% |
| 2024-06-17 | 9.00 | 9.05 | 8.96 | 9.00 | 8.47 | qfq | 12,353,902 | 111,178,613 | -0.66% |
| 2024-06-14 | 9.01 | 9.10 | 8.88 | 9.06 | 8.53 | qfq | 20,326,415 | 182,593,390 | -0.11% |
| 2024-06-13 | 9.15 | 9.17 | 9.04 | 9.07 | 8.54 | qfq | 10,778,356 | 97,822,114 | -0.98% |
| 2024-06-12 | 9.17 | 9.26 | 9.07 | 9.16 | 8.62 | qfq | 13,610,409 | 124,595,543 | 0.00% |
| 2024-06-11 | 9.07 | 9.23 | 8.99 | 9.16 | 8.62 | qfq | 10,586,579 | 96,455,211 | 0.33% |
| 2024-06-07 | 9.23 | 9.32 | 9.03 | 9.13 | 8.59 | qfq | 11,581,049 | 105,884,782 | -0.11% |
| 2024-06-06 | 9.28 | 9.31 | 9.11 | 9.14 | 8.60 | qfq | 14,022,341 | 128,925,092 | -0.98% |
| 2024-06-05 | 9.28 | 9.39 | 9.20 | 9.23 | 8.69 | qfq | 12,435,797 | 115,869,411 | -0.65% |
| 2024-06-04 | 9.18 | 9.31 | 9.13 | 9.29 | 8.74 | qfq | 11,876,480 | 109,748,020 | 1.20% |
| 2024-06-03 | 9.25 | 9.34 | 9.09 | 9.18 | 8.64 | qfq | 14,464,397 | 133,145,038 | -1.18% |
| 2024-05-31 | 9.40 | 9.48 | 9.27 | 9.29 | 8.74 | qfq | 11,085,317 | 103,658,605 | -0.64% |
| 2024-05-30 | 9.22 | 9.45 | 9.17 | 9.35 | 8.80 | qfq | 12,047,978 | 112,506,808 | 0.75% |
| 2024-05-29 | 9.37 | 9.43 | 9.22 | 9.28 | 8.74 | qfq | 14,858,823 | 138,400,647 | -0.96% |
| 2024-05-28 | 9.52 | 9.55 | 9.35 | 9.37 | 8.82 | qfq | 13,765,659 | 129,869,166 | -1.58% |
| 2024-05-27 | 9.60 | 9.62 | 9.32 | 9.52 | 8.96 | qfq | 20,578,146 | 194,182,537 | -2.96% |
| 2024-05-24 | 9.77 | 9.90 | 9.77 | 9.81 | 9.00 | qfq | 13,040,717 | 128,242,666 | 0.20% |
| 2024-05-23 | 10.04 | 10.04 | 9.76 | 9.79 | 8.98 | qfq | 28,524,279 | 281,408,042 | -3.07% |
| 2024-05-22 | 10.17 | 10.25 | 10.04 | 10.10 | 9.27 | qfq | 19,546,648 | 197,546,869 | -0.39% |
| 2024-05-21 | 10.15 | 10.26 | 10.08 | 10.14 | 9.30 | qfq | 22,679,587 | 230,709,417 | -0.29% |
| 2024-05-20 | 10.15 | 10.19 | 10.04 | 10.17 | 9.33 | qfq | 24,252,760 | 245,309,837 | 0.10% |
| 2024-05-17 | 10.07 | 10.16 | 10.01 | 10.16 | 9.32 | qfq | 21,630,674 | 218,056,514 | 0.89% |
| 2024-05-16 | 10.22 | 10.28 | 10.03 | 10.07 | 9.24 | qfq | 25,360,117 | 256,870,928 | -1.66% |
| 2024-05-15 | 10.37 | 10.40 | 10.16 | 10.24 | 9.39 | qfq | 24,586,232 | 251,427,659 | -0.87% |
| 2024-05-14 | 10.28 | 10.48 | 10.28 | 10.33 | 9.48 | qfq | 30,310,780 | 314,232,700 | 0.10% |
| 2024-05-13 | 10.66 | 10.78 | 10.27 | 10.32 | 9.47 | qfq | 48,844,160 | 508,409,119 | -2.46% |
| 2024-05-10 | 11.00 | 11.00 | 10.52 | 10.58 | 9.71 | qfq | 73,070,730 | 785,608,167 | -6.29% |
| 2024-05-09 | 10.95 | 11.77 | 10.63 | 11.29 | 10.36 | qfq | 108,123,570 | 1,200,078,642 | 5.51% |
| 2024-05-08 | 10.54 | 10.88 | 10.48 | 10.70 | 9.82 | qfq | 57,063,624 | 608,192,432 | 2.88% |
| 2024-05-07 | 10.51 | 10.55 | 10.32 | 10.40 | 9.54 | qfq | 19,367,591 | 201,206,668 | -0.76% |
| 2024-05-06 | 10.44 | 10.59 | 10.31 | 10.48 | 9.61 | qfq | 30,808,756 | 322,275,934 | 2.54% |
| 2024-04-30 | 9.95 | 10.30 | 9.92 | 10.22 | 9.38 | qfq | 25,590,513 | 260,372,502 | 2.51% |
| 2024-04-29 | 9.92 | 10.02 | 9.80 | 9.97 | 9.15 | qfq | 19,823,030 | 196,974,536 | 0.40% |
| 2024-04-26 | 9.84 | 10.00 | 9.70 | 9.93 | 9.11 | qfq | 19,492,600 | 192,188,820 | 0.81% |
| 2024-04-25 | 9.54 | 9.97 | 9.51 | 9.85 | 9.04 | qfq | 21,983,190 | 215,127,278 | 3.14% |
| 2024-04-24 | 9.28 | 9.57 | 9.21 | 9.55 | 8.76 | qfq | 24,318,922 | 229,882,173 | 2.91% |
| 2024-04-23 | 9.85 | 9.87 | 8.86 | 9.28 | 8.51 | qfq | 52,929,302 | 486,409,065 | -5.98% |
| 2024-04-22 | 9.80 | 9.96 | 9.71 | 9.87 | 9.05 | qfq | 18,471,602 | 182,463,785 | 1.02% |
| 2024-04-19 | 9.81 | 9.89 | 9.73 | 9.77 | 8.96 | qfq | 13,287,286 | 130,291,277 | -0.71% |
| 2024-04-18 | 9.69 | 9.89 | 9.64 | 9.84 | 9.03 | qfq | 13,952,822 | 136,830,252 | 1.65% |
| 2024-04-17 | 9.59 | 9.81 | 9.56 | 9.68 | 8.88 | qfq | 15,321,026 | 148,086,337 | 1.57% |
| 2024-04-16 | 9.72 | 9.90 | 9.52 | 9.53 | 8.74 | qfq | 18,664,529 | 181,066,663 | -2.26% |
| 2024-04-15 | 9.66 | 9.87 | 9.63 | 9.75 | 8.94 | qfq | 16,141,071 | 157,616,207 | 1.56% |
| 2024-04-12 | 9.64 | 9.74 | 9.57 | 9.60 | 8.81 | qfq | 8,691,998 | 83,779,672 | -0.83% |
| 2024-04-11 | 9.69 | 9.78 | 9.62 | 9.68 | 8.88 | qfq | 9,667,600 | 93,734,778 | -0.62% |
| 2024-04-10 | 9.83 | 9.88 | 9.70 | 9.74 | 8.94 | qfq | 9,479,197 | 92,569,553 | -1.12% |
| 2024-04-09 | 9.77 | 9.86 | 9.70 | 9.85 | 9.04 | qfq | 9,183,652 | 89,799,338 | 1.13% |
| 2024-04-08 | 9.99 | 9.99 | 9.73 | 9.74 | 8.94 | qfq | 11,218,707 | 110,017,094 | -2.50% |
| 2024-04-03 | 9.90 | 10.09 | 9.88 | 9.99 | 9.16 | qfq | 14,186,095 | 142,055,940 | 0.71% |
| 2024-04-02 | 9.98 | 10.06 | 9.88 | 9.92 | 9.10 | qfq | 12,680,376 | 126,302,986 | -0.90% |
| 2024-04-01 | 9.79 | 10.02 | 9.75 | 10.01 | 9.18 | qfq | 16,811,930 | 167,337,490 | 2.98% |
| 2024-03-29 | 9.65 | 9.72 | 9.58 | 9.72 | 8.92 | qfq | 8,777,981 | 84,656,656 | 1.04% |
| 2024-03-28 | 9.57 | 9.69 | 9.46 | 9.62 | 8.83 | qfq | 10,632,590 | 102,085,346 | 0.84% |
| 2024-03-27 | 9.65 | 9.74 | 9.53 | 9.54 | 8.75 | qfq | 9,910,726 | 95,573,137 | -1.04% |
| 2024-03-26 | 9.64 | 9.69 | 9.57 | 9.64 | 8.84 | qfq | 9,293,221 | 89,490,759 | 0.21% |
| 2024-03-25 | 9.80 | 9.85 | 9.61 | 9.62 | 8.83 | qfq | 12,035,180 | 116,902,909 | -2.14% |
| 2024-03-22 | 10.00 | 10.04 | 9.75 | 9.83 | 9.02 | qfq | 12,647,202 | 124,377,891 | -1.70% |
| 2024-03-21 | 10.08 | 10.15 | 9.99 | 10.00 | 9.17 | qfq | 11,333,018 | 113,821,359 | -1.19% |
| 2024-03-20 | 10.01 | 10.17 | 9.93 | 10.12 | 9.28 | qfq | 12,612,893 | 126,940,390 | 0.70% |
| 2024-03-19 | 10.17 | 10.18 | 10.04 | 10.05 | 9.22 | qfq | 13,399,538 | 135,514,123 | -1.18% |
| 2024-03-18 | 10.03 | 10.18 | 9.95 | 10.17 | 9.33 | qfq | 17,104,350 | 172,495,822 | 2.01% |
| 2024-03-15 | 9.88 | 10.01 | 9.80 | 9.97 | 9.15 | qfq | 13,217,090 | 130,843,785 | 0.10% |
| 2024-03-14 | 10.16 | 10.24 | 9.92 | 9.96 | 9.14 | qfq | 18,695,886 | 187,788,093 | 0.10% |
| 2024-03-13 | 9.88 | 9.98 | 9.80 | 9.95 | 9.13 | qfq | 12,438,673 | 123,134,089 | 0.40% |
| 2024-03-12 | 9.77 | 9.94 | 9.73 | 9.91 | 9.09 | qfq | 14,562,692 | 143,839,571 | 1.85% |
| 2024-03-11 | 9.59 | 9.74 | 9.51 | 9.73 | 8.93 | qfq | 11,983,224 | 115,504,456 | 1.78% |
| 2024-03-08 | 9.58 | 9.71 | 9.51 | 9.56 | 8.77 | qfq | 11,540,380 | 110,499,970 | 0.53% |
| 2024-03-07 | 9.73 | 9.80 | 9.51 | 9.51 | 8.72 | qfq | 12,861,860 | 124,112,589 | -2.56% |
| 2024-03-06 | 9.89 | 9.90 | 9.70 | 9.76 | 8.95 | qfq | 10,213,043 | 99,965,051 | -1.41% |
| 2024-03-05 | 9.87 | 9.93 | 9.81 | 9.90 | 9.08 | qfq | 10,940,521 | 108,022,546 | -0.30% |
| 2024-03-04 | 9.87 | 10.03 | 9.83 | 9.93 | 9.11 | qfq | 13,895,341 | 137,645,869 | 0.20% |
| 2024-03-01 | 10.00 | 10.04 | 9.84 | 9.91 | 9.09 | qfq | 11,814,153 | 116,945,383 | -0.70% |
| 2024-02-29 | 9.67 | 10.05 | 9.67 | 9.98 | 9.16 | qfq | 17,112,734 | 169,413,411 | 2.57% |
| 2024-02-28 | 9.88 | 10.15 | 9.73 | 9.73 | 8.93 | qfq | 21,941,676 | 218,419,464 | -1.22% |
| 2024-02-27 | 9.72 | 9.89 | 9.66 | 9.85 | 9.04 | qfq | 14,730,978 | 143,594,215 | 1.86% |
| 2024-02-26 | 9.61 | 9.78 | 9.53 | 9.67 | 8.87 | qfq | 14,758,141 | 142,368,117 | 0.21% |
| 2024-02-23 | 9.74 | 9.75 | 9.55 | 9.65 | 8.85 | qfq | 13,874,920 | 133,351,092 | -1.03% |
| 2024-02-22 | 9.71 | 9.79 | 9.64 | 9.75 | 8.94 | qfq | 12,900,899 | 125,050,147 | 0.31% |
| 2024-02-21 | 9.75 | 9.94 | 9.59 | 9.72 | 8.92 | qfq | 15,740,454 | 153,947,133 | -0.41% |
| 2024-02-20 | 9.76 | 9.96 | 9.68 | 9.76 | 8.95 | qfq | 12,880,699 | 126,399,349 | -0.71% |
| 2024-02-19 | 10.20 | 10.20 | 9.74 | 9.83 | 9.02 | qfq | 28,527,596 | 281,602,279 | -1.80% |
| 2024-02-08 | 9.80 | 10.69 | 9.76 | 10.01 | 9.18 | qfq | 48,213,206 | 499,657,647 | 1.73% |
| 2024-02-07 | 9.05 | 9.90 | 9.01 | 9.84 | 9.03 | qfq | 45,229,858 | 437,549,795 | 8.97% |
| 2024-02-06 | 7.94 | 9.08 | 7.94 | 9.03 | 8.28 | qfq | 26,814,193 | 231,893,596 | 11.48% |
| 2024-02-05 | 7.95 | 8.35 | 7.56 | 8.10 | 7.43 | qfq | 20,920,121 | 165,851,889 | 1.12% |
| 2024-02-02 | 8.34 | 8.46 | 7.81 | 8.01 | 7.35 | qfq | 15,527,601 | 126,169,270 | -3.96% |
| 2024-02-01 | 8.29 | 8.59 | 8.22 | 8.34 | 7.65 | qfq | 14,491,303 | 121,664,119 | 1.34% |
| 2024-01-31 | 8.46 | 8.56 | 8.15 | 8.23 | 7.55 | qfq | 12,355,446 | 102,526,595 | -3.63% |
| 2024-01-30 | 8.72 | 8.81 | 8.50 | 8.54 | 7.83 | qfq | 8,571,768 | 74,188,534 | -2.95% |
| 2024-01-29 | 8.95 | 9.00 | 8.74 | 8.80 | 8.07 | qfq | 9,928,352 | 87,754,800 | -1.57% |
| 2024-01-26 | 9.06 | 9.16 | 8.89 | 8.94 | 8.20 | qfq | 9,623,189 | 86,728,319 | -1.43% |
| 2024-01-25 | 8.88 | 9.10 | 8.81 | 9.07 | 8.32 | qfq | 10,611,818 | 95,558,902 | 2.60% |
| 2024-01-24 | 8.84 | 8.93 | 8.50 | 8.84 | 8.11 | qfq | 9,319,560 | 81,390,182 | 0.45% |
| 2024-01-23 | 8.76 | 8.90 | 8.64 | 8.80 | 8.07 | qfq | 9,911,029 | 87,056,281 | 0.57% |
| 2024-01-22 | 9.20 | 9.20 | 8.68 | 8.75 | 8.03 | qfq | 11,629,529 | 103,933,796 | -5.10% |
| 2024-01-19 | 9.28 | 9.37 | 9.19 | 9.22 | 8.46 | qfq | 8,713,547 | 80,758,426 | -0.65% |
| 2024-01-18 | 9.35 | 9.39 | 9.00 | 9.28 | 8.51 | qfq | 13,724,988 | 125,850,284 | -1.07% |
| 2024-01-17 | 9.63 | 9.69 | 9.37 | 9.38 | 8.60 | qfq | 6,858,383 | 65,455,170 | -3.00% |
| 2024-01-16 | 9.70 | 9.73 | 9.55 | 9.67 | 8.87 | qfq | 6,051,507 | 58,362,630 | -0.21% |
| 2024-01-15 | 9.63 | 9.82 | 9.61 | 9.69 | 8.89 | qfq | 6,359,506 | 61,886,939 | 0.41% |
| 2024-01-12 | 9.77 | 9.81 | 9.65 | 9.65 | 8.85 | qfq | 7,396,344 | 71,995,559 | -1.53% |
| 2024-01-11 | 9.85 | 9.90 | 9.70 | 9.80 | 8.99 | qfq | 9,861,979 | 96,767,207 | -0.51% |
| 2024-01-10 | 9.87 | 9.93 | 9.77 | 9.85 | 9.04 | qfq | 5,254,780 | 51,806,574 | 0.31% |
| 2024-01-09 | 9.91 | 9.96 | 9.79 | 9.82 | 9.01 | qfq | 6,185,960 | 60,967,784 | -0.41% |
| 2024-01-08 | 10.13 | 10.15 | 9.86 | 9.86 | 9.05 | qfq | 8,837,538 | 88,214,037 | -2.67% |
| 2024-01-05 | 10.31 | 10.34 | 10.07 | 10.13 | 9.29 | qfq | 7,658,505 | 78,078,350 | -2.03% |
| 2024-01-04 | 10.37 | 10.45 | 10.28 | 10.34 | 9.49 | qfq | 7,599,484 | 78,525,151 | -0.58% |
| 2024-01-03 | 10.31 | 10.47 | 10.30 | 10.40 | 9.54 | qfq | 8,195,445 | 85,427,188 | 0.78% |
| 2024-01-02 | 10.20 | 10.44 | 10.19 | 10.32 | 9.47 | qfq | 9,922,488 | 102,424,104 | 0.98% |
| 2023-12-29 | 10.08 | 10.25 | 10.06 | 10.22 | 9.38 | qfq | 7,231,375 | 73,558,364 | 1.19% |
| 2023-12-28 | 10.01 | 10.13 | 9.95 | 10.10 | 9.27 | qfq | 8,193,565 | 82,511,579 | 0.70% |
| 2023-12-27 | 9.98 | 10.06 | 9.90 | 10.03 | 9.20 | qfq | 5,678,424 | 56,690,244 | 0.80% |
| 2023-12-26 | 10.07 | 10.14 | 9.94 | 9.95 | 9.13 | qfq | 5,266,126 | 52,798,724 | -1.09% |
| 2023-12-25 | 9.99 | 10.11 | 9.96 | 10.06 | 9.23 | qfq | 5,987,859 | 60,216,658 | 0.60% |
| 2023-12-22 | 10.07 | 10.13 | 9.95 | 10.00 | 9.17 | qfq | 7,444,462 | 74,555,590 | -0.79% |
| 2023-12-21 | 10.14 | 10.15 | 9.98 | 10.08 | 9.25 | qfq | 8,015,899 | 80,667,870 | -0.98% |
| 2023-12-20 | 10.33 | 10.33 | 10.16 | 10.18 | 9.34 | qfq | 6,637,620 | 67,775,826 | -0.97% |
| 2023-12-19 | 10.26 | 10.36 | 10.16 | 10.28 | 9.43 | qfq | 6,577,767 | 67,478,308 | -0.19% |
| 2023-12-18 | 10.10 | 10.43 | 10.10 | 10.30 | 9.45 | qfq | 10,937,037 | 112,991,260 | 1.48% |
| 2023-12-15 | 10.43 | 10.46 | 10.14 | 10.15 | 9.31 | qfq | 10,417,039 | 107,016,657 | -2.87% |
| 2023-12-14 | 10.57 | 10.64 | 10.43 | 10.45 | 9.59 | qfq | 6,472,700 | 68,032,268 | -0.95% |
| 2023-12-13 | 10.47 | 10.70 | 10.47 | 10.55 | 9.68 | qfq | 9,755,078 | 103,537,830 | 0.57% |
| 2023-12-12 | 10.69 | 10.76 | 10.35 | 10.49 | 9.62 | qfq | 11,633,029 | 122,047,173 | -1.96% |
| 2023-12-11 | 10.42 | 10.73 | 10.32 | 10.70 | 9.82 | qfq | 11,255,266 | 118,550,902 | 2.49% |
| 2023-12-08 | 10.41 | 10.52 | 10.35 | 10.44 | 9.58 | qfq | 10,993,417 | 114,817,595 | 0.29% |
| 2023-12-07 | 10.55 | 10.62 | 10.38 | 10.41 | 9.55 | qfq | 6,828,389 | 71,298,349 | -1.70% |
| 2023-12-06 | 10.50 | 10.68 | 10.38 | 10.59 | 9.71 | qfq | 9,571,408 | 100,726,175 | 0.86% |
| 2023-12-05 | 10.58 | 10.64 | 10.43 | 10.50 | 9.63 | qfq | 9,257,654 | 97,535,401 | -0.94% |
| 2023-12-04 | 10.70 | 10.71 | 10.45 | 10.60 | 9.72 | qfq | 9,890,920 | 104,921,531 | -0.66% |
| 2023-12-01 | 10.69 | 10.79 | 10.62 | 10.67 | 9.79 | qfq | 8,875,611 | 94,842,863 | -0.09% |
| 2023-11-30 | 10.63 | 10.70 | 10.56 | 10.68 | 9.80 | qfq | 8,650,141 | 92,052,890 | 0.56% |
| 2023-11-29 | 10.63 | 10.71 | 10.60 | 10.62 | 9.74 | qfq | 8,074,386 | 86,082,086 | -0.56% |
| 2023-11-28 | 10.55 | 10.72 | 10.45 | 10.68 | 9.80 | qfq | 10,983,843 | 116,799,432 | 1.14% |
| 2023-11-27 | 10.65 | 10.67 | 10.50 | 10.56 | 9.69 | qfq | 10,121,990 | 106,940,067 | -1.03% |
| 2023-11-24 | 10.64 | 10.74 | 10.57 | 10.67 | 9.79 | qfq | 9,242,794 | 98,316,890 | 0.00% |
| 2023-11-23 | 10.52 | 10.67 | 10.52 | 10.67 | 9.79 | qfq | 9,121,816 | 96,985,230 | 1.14% |
| 2023-11-22 | 10.58 | 10.65 | 10.54 | 10.55 | 9.68 | qfq | 8,699,898 | 92,111,835 | -0.75% |
| 2023-11-21 | 10.64 | 10.71 | 10.53 | 10.63 | 9.75 | qfq | 11,229,576 | 119,164,337 | -0.09% |
| 2023-11-20 | 10.59 | 10.83 | 10.58 | 10.64 | 9.76 | qfq | 13,507,257 | 144,192,009 | 1.24% |
| 2023-11-17 | 10.32 | 10.57 | 10.30 | 10.51 | 9.64 | qfq | 12,731,037 | 133,390,731 | 1.64% |
| 2023-11-16 | 10.42 | 10.48 | 10.32 | 10.34 | 9.49 | qfq | 6,426,604 | 66,704,598 | -0.77% |
| 2023-11-15 | 10.46 | 10.49 | 10.37 | 10.42 | 9.56 | qfq | 6,193,784 | 64,479,993 | 0.29% |
| 2023-11-14 | 10.42 | 10.52 | 10.38 | 10.39 | 9.53 | qfq | 7,779,589 | 81,265,912 | -0.38% |
| 2023-11-13 | 10.58 | 10.62 | 10.37 | 10.43 | 9.57 | qfq | 8,790,783 | 91,660,521 | -1.32% |
| 2023-11-10 | 10.54 | 10.68 | 10.46 | 10.57 | 9.70 | qfq | 7,640,014 | 81,009,381 | -0.09% |
| 2023-11-09 | 10.60 | 10.73 | 10.54 | 10.58 | 9.71 | qfq | 8,206,824 | 87,192,016 | -0.66% |
| 2023-11-08 | 10.58 | 10.73 | 10.52 | 10.65 | 9.77 | qfq | 11,255,080 | 119,929,363 | 0.66% |
| 2023-11-07 | 10.57 | 10.67 | 10.49 | 10.58 | 9.71 | qfq | 9,606,720 | 101,876,750 | 0.00% |
| 2023-11-06 | 10.54 | 10.64 | 10.50 | 10.58 | 9.71 | qfq | 10,418,590 | 110,223,086 | 1.24% |
| 2023-11-03 | 10.52 | 10.58 | 10.44 | 10.45 | 9.59 | qfq | 9,266,584 | 97,353,560 | -0.95% |
| 2023-11-02 | 10.62 | 10.66 | 10.45 | 10.55 | 9.68 | qfq | 12,047,872 | 126,930,038 | -0.66% |
| 2023-11-01 | 10.76 | 10.95 | 10.58 | 10.62 | 9.74 | qfq | 22,169,395 | 237,256,578 | 0.95% |
| 2023-10-31 | 10.44 | 10.56 | 10.36 | 10.52 | 9.65 | qfq | 16,823,452 | 176,672,987 | 0.86% |
| 2023-10-30 | 10.30 | 10.48 | 10.28 | 10.43 | 9.57 | qfq | 18,199,518 | 189,471,975 | 0.58% |
| 2023-10-27 | 10.05 | 10.41 | 9.96 | 10.37 | 9.51 | qfq | 20,004,201 | 205,799,031 | 3.18% |
| 2023-10-26 | 9.76 | 10.10 | 9.71 | 10.05 | 9.22 | qfq | 11,910,048 | 118,575,726 | 2.55% |
| 2023-10-25 | 9.66 | 9.94 | 9.66 | 9.80 | 8.99 | qfq | 11,866,984 | 116,331,691 | 0.82% |
| 2023-10-24 | 9.64 | 9.75 | 9.47 | 9.72 | 8.92 | qfq | 9,140,560 | 88,070,949 | 1.36% |
| 2023-10-23 | 9.65 | 9.76 | 9.54 | 9.59 | 8.80 | qfq | 8,234,670 | 79,515,320 | -1.03% |
| 2023-10-20 | 9.80 | 9.85 | 9.63 | 9.69 | 8.89 | qfq | 6,485,982 | 63,159,028 | -1.12% |
| 2023-10-19 | 9.89 | 9.93 | 9.78 | 9.80 | 8.99 | qfq | 6,490,864 | 63,952,992 | -1.31% |
| 2023-10-18 | 10.10 | 10.10 | 9.91 | 9.93 | 9.11 | qfq | 6,309,370 | 62,947,750 | -1.68% |
| 2023-10-17 | 10.17 | 10.18 | 9.99 | 10.10 | 9.27 | qfq | 10,143,521 | 102,031,295 | -0.39% |
| 2023-10-16 | 10.26 | 10.33 | 10.10 | 10.14 | 9.30 | qfq | 9,851,542 | 100,439,970 | -1.36% |
| 2023-10-13 | 10.13 | 10.29 | 10.11 | 10.28 | 9.43 | qfq | 10,727,649 | 109,862,819 | 1.18% |
| 2023-10-12 | 10.15 | 10.20 | 10.07 | 10.16 | 9.32 | qfq | 7,705,676 | 78,213,104 | 0.89% |
| 2023-10-11 | 10.00 | 10.17 | 9.96 | 10.07 | 9.24 | qfq | 9,153,719 | 92,513,864 | 1.10% |
| 2023-10-10 | 10.02 | 10.07 | 9.95 | 9.96 | 9.14 | qfq | 6,506,780 | 65,109,932 | -0.80% |
| 2023-10-09 | 9.94 | 10.05 | 9.86 | 10.04 | 9.21 | qfq | 8,076,689 | 80,666,381 | 0.90% |
| 2023-09-28 | 9.98 | 10.03 | 9.91 | 9.95 | 9.13 | qfq | 6,700,689 | 66,802,771 | 0.00% |
| 2023-09-27 | 9.84 | 9.97 | 9.83 | 9.95 | 9.13 | qfq | 7,316,588 | 72,669,339 | 1.12% |
| 2023-09-26 | 9.91 | 9.93 | 9.83 | 9.84 | 9.03 | qfq | 5,373,560 | 53,114,173 | -0.30% |
| 2023-09-25 | 9.90 | 9.92 | 9.82 | 9.87 | 9.05 | qfq | 6,631,409 | 65,556,253 | 0.10% |
| 2023-09-22 | 9.74 | 9.88 | 9.67 | 9.86 | 9.05 | qfq | 6,690,781 | 65,448,325 | 1.13% |
| 2023-09-21 | 9.76 | 9.81 | 9.70 | 9.75 | 8.94 | qfq | 4,864,055 | 47,385,374 | -0.31% |
| 2023-09-20 | 9.83 | 9.84 | 9.75 | 9.78 | 8.97 | qfq | 6,298,453 | 61,653,398 | -0.61% |
| 2023-09-19 | 9.85 | 9.93 | 9.80 | 9.84 | 9.03 | qfq | 6,181,526 | 60,888,884 | -0.20% |
| 2023-09-18 | 9.81 | 9.87 | 9.77 | 9.86 | 9.05 | qfq | 8,333,828 | 81,939,967 | 0.61% |
| 2023-09-15 | 9.71 | 9.84 | 9.63 | 9.80 | 8.99 | qfq | 9,201,891 | 90,045,814 | 1.24% |
| 2023-09-14 | 9.64 | 9.72 | 9.59 | 9.68 | 8.88 | qfq | 7,125,195 | 68,890,625 | 0.31% |
| 2023-09-13 | 9.75 | 9.75 | 9.57 | 9.65 | 8.85 | qfq | 5,660,290 | 54,559,447 | -0.82% |
| 2023-09-12 | 9.69 | 9.78 | 9.65 | 9.73 | 8.93 | qfq | 7,631,635 | 74,325,336 | 0.41% |
| 2023-09-11 | 9.48 | 9.73 | 9.47 | 9.69 | 8.89 | qfq | 10,555,863 | 102,008,417 | 2.32% |
| 2023-09-08 | 9.28 | 9.57 | 9.28 | 9.47 | 8.69 | qfq | 9,408,002 | 89,150,340 | 1.50% |
| 2023-09-07 | 9.52 | 9.55 | 9.31 | 9.33 | 8.56 | qfq | 7,098,997 | 66,801,571 | -2.30% |
| 2023-09-06 | 9.52 | 9.59 | 9.49 | 9.55 | 8.76 | qfq | 5,495,730 | 52,481,708 | 0.00% |
| 2023-09-05 | 9.55 | 9.64 | 9.51 | 9.55 | 8.76 | qfq | 5,075,798 | 48,556,337 | -0.10% |
| 2023-09-04 | 9.51 | 9.58 | 9.46 | 9.56 | 8.77 | qfq | 7,033,889 | 66,939,852 | 0.74% |
| 2023-09-01 | 9.55 | 9.55 | 9.47 | 9.49 | 8.71 | qfq | 4,184,212 | 39,801,036 | -0.21% |
| 2023-08-31 | 9.51 | 9.57 | 9.45 | 9.51 | 8.72 | qfq | 7,138,779 | 67,964,536 | 0.11% |
| 2023-08-30 | 9.44 | 9.57 | 9.40 | 9.50 | 8.71 | qfq | 11,216,636 | 106,413,064 | 0.64% |
| 2023-08-29 | 9.22 | 9.47 | 9.22 | 9.44 | 8.66 | qfq | 11,997,364 | 112,441,819 | 2.28% |
| 2023-08-28 | 9.50 | 9.63 | 9.22 | 9.23 | 8.47 | qfq | 12,315,218 | 115,539,723 | 0.54% |
| 2023-08-25 | 9.25 | 9.31 | 9.15 | 9.18 | 8.42 | qfq | 6,682,516 | 61,627,736 | -0.65% |
| 2023-08-24 | 9.17 | 9.31 | 9.07 | 9.24 | 8.48 | qfq | 9,622,709 | 88,688,869 | 0.98% |
| 2023-08-23 | 9.34 | 9.38 | 9.15 | 9.15 | 8.39 | qfq | 5,229,467 | 48,080,401 | -1.51% |
| 2023-08-22 | 9.36 | 9.43 | 9.13 | 9.29 | 8.52 | qfq | 11,281,778 | 104,280,506 | -0.75% |
| 2023-08-21 | 9.40 | 9.50 | 9.34 | 9.36 | 8.59 | qfq | 7,297,268 | 68,750,494 | -0.21% |
| 2023-08-18 | 9.61 | 9.67 | 9.37 | 9.38 | 8.60 | qfq | 9,304,483 | 88,244,343 | -2.80% |
| 2023-08-17 | 9.66 | 9.68 | 9.53 | 9.65 | 8.85 | qfq | 7,966,475 | 76,575,847 | -0.10% |
| 2023-08-16 | 9.64 | 9.82 | 9.64 | 9.66 | 8.86 | qfq | 6,508,987 | 63,284,316 | -0.41% |
| 2023-08-15 | 9.74 | 9.78 | 9.61 | 9.70 | 8.90 | qfq | 6,231,342 | 60,291,058 | -0.61% |
| 2023-08-14 | 9.70 | 9.80 | 9.57 | 9.76 | 8.95 | qfq | 7,927,064 | 76,751,613 | 0.51% |
| 2023-08-11 | 9.79 | 9.86 | 9.69 | 9.71 | 8.91 | qfq | 6,207,892 | 60,726,937 | -1.02% |
| 2023-08-10 | 9.88 | 9.89 | 9.80 | 9.81 | 9.00 | qfq | 6,381,152 | 62,713,318 | -0.71% |
| 2023-08-09 | 9.78 | 9.96 | 9.73 | 9.88 | 9.06 | qfq | 11,350,928 | 111,913,623 | 1.02% |
| 2023-08-08 | 9.82 | 9.86 | 9.69 | 9.78 | 8.97 | qfq | 10,763,901 | 104,997,359 | 0.00% |
| 2023-08-07 | 10.25 | 10.29 | 9.75 | 9.78 | 8.97 | qfq | 26,150,320 | 258,328,246 | -4.96% |
| 2023-08-04 | 10.26 | 10.39 | 10.23 | 10.29 | 9.44 | qfq | 7,771,772 | 79,977,254 | 0.10% |
| 2023-08-03 | 10.21 | 10.30 | 10.16 | 10.28 | 9.43 | qfq | 6,976,056 | 71,430,310 | 1.18% |
| 2023-08-02 | 10.36 | 10.36 | 10.12 | 10.16 | 9.32 | qfq | 10,106,031 | 103,227,861 | -1.93% |
| 2023-08-01 | 10.44 | 10.45 | 10.30 | 10.36 | 9.50 | qfq | 9,932,140 | 102,890,442 | -0.48% |
| 2023-07-31 | 10.60 | 10.62 | 10.38 | 10.41 | 9.55 | qfq | 12,530,875 | 131,437,448 | -1.42% |
| 2023-07-28 | 10.40 | 10.87 | 10.40 | 10.56 | 9.69 | qfq | 14,971,264 | 158,856,998 | 1.05% |
| 2023-07-27 | 10.53 | 10.54 | 10.42 | 10.45 | 9.59 | qfq | 7,247,257 | 75,780,148 | -0.85% |
| 2023-07-26 | 10.32 | 10.66 | 10.32 | 10.54 | 9.67 | qfq | 16,846,868 | 177,140,312 | 1.74% |
| 2023-07-25 | 10.31 | 10.45 | 10.25 | 10.36 | 9.50 | qfq | 11,423,155 | 118,026,195 | 0.58% |
| 2023-07-24 | 10.18 | 10.33 | 10.11 | 10.30 | 9.45 | qfq | 11,538,446 | 118,406,987 | 1.38% |
| 2023-07-21 | 10.04 | 10.25 | 10.01 | 10.16 | 9.32 | qfq | 9,546,960 | 97,161,057 | 1.20% |
| 2023-07-20 | 10.11 | 10.15 | 10.03 | 10.04 | 9.21 | qfq | 5,023,324 | 50,750,844 | -0.69% |
| 2023-07-19 | 10.04 | 10.14 | 10.03 | 10.11 | 9.27 | qfq | 4,730,909 | 47,707,313 | 0.60% |
| 2023-07-18 | 10.07 | 10.09 | 10.01 | 10.05 | 9.22 | qfq | 5,109,549 | 51,342,417 | 0.00% |
| 2023-07-17 | 10.06 | 10.13 | 9.98 | 10.05 | 9.22 | qfq | 6,773,383 | 67,988,406 | -0.50% |