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
盈康生命300143.SZ
最近收盘价7.082026-07-17
最近交易日2026-07-17
成交量（股）25,388,370
成交额（元）184,601,288
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-27 | 2026-06-03 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.45 | 7.59 | 7.01 | 7.08 | 7.08 | qfq | 25,388,370 | 184,601,288 | -8.05% |
| 2026-07-16 | 7.28 | 7.86 | 7.21 | 7.70 | 7.70 | qfq | 31,551,021 | 238,152,478 | 6.35% |
| 2026-07-15 | 7.05 | 7.40 | 7.01 | 7.24 | 7.24 | qfq | 19,338,513 | 140,613,341 | 1.97% |
| 2026-07-14 | 6.89 | 7.17 | 6.85 | 7.10 | 7.10 | qfq | 12,266,034 | 86,440,334 | 3.05% |
| 2026-07-13 | 7.05 | 7.07 | 6.83 | 6.89 | 6.89 | qfq | 7,792,660 | 53,787,454 | -1.71% |
| 2026-07-10 | 6.69 | 7.09 | 6.50 | 7.01 | 7.01 | qfq | 12,160,674 | 84,193,565 | 3.85% |
| 2026-07-09 | 6.73 | 6.94 | 6.63 | 6.75 | 6.75 | qfq | 9,097,559 | 61,453,695 | 0.00% |
| 2026-07-08 | 6.73 | 6.83 | 6.69 | 6.75 | 6.75 | qfq | 5,562,498 | 37,606,552 | 0.00% |
| 2026-07-07 | 7.05 | 7.05 | 6.74 | 6.75 | 6.75 | qfq | 8,959,078 | 61,091,818 | -4.53% |
| 2026-07-06 | 7.11 | 7.20 | 6.99 | 7.07 | 7.07 | qfq | 10,124,168 | 71,902,331 | -0.56% |
| 2026-07-03 | 6.93 | 7.15 | 6.91 | 7.11 | 7.11 | qfq | 9,878,377 | 69,608,169 | 2.60% |
| 2026-07-02 | 6.95 | 7.14 | 6.90 | 6.93 | 6.93 | qfq | 8,667,590 | 60,608,336 | -0.72% |
| 2026-07-01 | 6.70 | 7.08 | 6.58 | 6.98 | 6.98 | qfq | 14,660,752 | 100,387,951 | 3.56% |
| 2026-06-30 | 6.80 | 6.85 | 6.64 | 6.74 | 6.74 | qfq | 10,312,853 | 69,073,068 | -1.89% |
| 2026-06-29 | 6.53 | 6.89 | 6.40 | 6.87 | 6.87 | qfq | 12,483,744 | 83,646,479 | 4.57% |
| 2026-06-26 | 6.85 | 6.90 | 6.56 | 6.57 | 6.57 | qfq | 11,097,871 | 74,386,616 | -4.23% |
| 2026-06-25 | 7.08 | 7.11 | 6.85 | 6.86 | 6.86 | qfq | 14,933,915 | 103,310,760 | -5.38% |
| 2026-06-24 | 7.06 | 7.50 | 7.06 | 7.25 | 7.25 | qfq | 18,679,585 | 136,131,039 | 2.11% |
| 2026-06-23 | 6.91 | 7.37 | 6.86 | 7.10 | 7.10 | qfq | 15,664,784 | 112,235,935 | 2.75% |
| 2026-06-22 | 6.90 | 6.95 | 6.64 | 6.91 | 6.91 | qfq | 13,112,001 | 88,654,854 | -0.86% |
| 2026-06-18 | 6.89 | 7.06 | 6.88 | 6.97 | 6.97 | qfq | 8,833,969 | 61,697,848 | 0.43% |
| 2026-06-17 | 6.97 | 6.97 | 6.83 | 6.94 | 6.94 | qfq | 6,490,950 | 44,699,356 | -0.43% |
| 2026-06-16 | 6.99 | 7.00 | 6.78 | 6.97 | 6.97 | qfq | 7,967,950 | 54,956,831 | -0.43% |
| 2026-06-15 | 7.06 | 7.18 | 6.93 | 7.00 | 7.00 | qfq | 7,362,578 | 51,657,054 | 0.14% |
| 2026-06-12 | 6.93 | 7.05 | 6.84 | 6.99 | 6.99 | qfq | 6,551,380 | 45,738,069 | 2.34% |
| 2026-06-11 | 7.00 | 7.04 | 6.78 | 6.83 | 6.83 | qfq | 8,025,950 | 55,084,011 | -3.39% |
| 2026-06-10 | 7.23 | 7.24 | 6.97 | 7.07 | 7.07 | qfq | 7,405,915 | 52,209,976 | -1.94% |
| 2026-06-09 | 7.43 | 7.46 | 7.10 | 7.21 | 7.21 | qfq | 10,002,746 | 72,119,746 | -2.17% |
| 2026-06-08 | 7.47 | 7.69 | 7.26 | 7.37 | 7.37 | qfq | 7,636,796 | 56,851,932 | -1.86% |
| 2026-06-05 | 7.56 | 7.71 | 7.50 | 7.51 | 7.51 | qfq | 5,543,457 | 42,086,380 | -0.92% |
| 2026-06-04 | 7.87 | 7.87 | 7.50 | 7.58 | 7.58 | qfq | 8,922,999 | 68,143,240 | -3.81% |
| 2026-06-03 | 7.84 | 7.92 | 7.81 | 7.88 | 7.88 | qfq | 5,871,918 | 46,164,059 | -22.82% |
| 2026-06-02 | 10.29 | 10.37 | 10.07 | 10.21 | 7.85 | qfq | 4,969,500 | 50,585,103 | -0.78% |
| 2026-06-01 | 10.16 | 10.37 | 10.13 | 10.29 | 7.91 | qfq | 4,097,233 | 42,153,910 | 1.28% |
| 2026-05-29 | 10.34 | 10.38 | 10.11 | 10.16 | 7.81 | qfq | 5,559,774 | 56,637,354 | -1.65% |
| 2026-05-28 | 10.20 | 10.38 | 10.10 | 10.33 | 7.94 | qfq | 5,413,100 | 55,425,731 | 1.47% |
| 2026-05-27 | 10.39 | 10.49 | 10.11 | 10.18 | 7.82 | qfq | 7,970,900 | 81,423,019 | -2.02% |
| 2026-05-26 | 10.61 | 10.62 | 10.25 | 10.39 | 7.98 | qfq | 8,133,454 | 84,408,042 | -2.35% |
| 2026-05-25 | 10.74 | 10.86 | 10.46 | 10.64 | 8.18 | qfq | 8,273,460 | 87,754,885 | -1.12% |
| 2026-05-22 | 10.78 | 10.90 | 10.67 | 10.76 | 8.27 | qfq | 5,857,337 | 63,078,875 | 0.28% |
| 2026-05-21 | 10.95 | 11.14 | 10.71 | 10.73 | 8.25 | qfq | 10,183,742 | 111,894,555 | -2.01% |
| 2026-05-20 | 11.00 | 11.13 | 10.76 | 10.95 | 8.41 | qfq | 12,239,474 | 133,279,618 | -2.23% |
| 2026-05-19 | 11.00 | 11.48 | 10.99 | 11.20 | 8.61 | qfq | 9,771,472 | 110,156,714 | 1.91% |
| 2026-05-18 | 11.50 | 11.54 | 10.98 | 10.99 | 8.45 | qfq | 17,349,380 | 193,046,147 | -5.18% |
| 2026-05-15 | 11.47 | 11.88 | 11.42 | 11.59 | 8.91 | qfq | 18,439,776 | 216,022,639 | 0.61% |
| 2026-05-14 | 11.31 | 11.58 | 11.22 | 11.52 | 8.85 | qfq | 14,967,419 | 171,179,963 | 1.23% |
| 2026-05-13 | 11.45 | 11.48 | 11.30 | 11.38 | 8.74 | qfq | 9,099,838 | 103,659,660 | -0.78% |
| 2026-05-12 | 11.56 | 11.70 | 11.35 | 11.47 | 8.81 | qfq | 13,180,667 | 151,695,128 | -1.21% |
| 2026-05-11 | 11.39 | 11.63 | 11.07 | 11.61 | 8.92 | qfq | 20,999,999 | 238,564,644 | 2.20% |
| 2026-05-08 | 11.28 | 11.49 | 11.26 | 11.36 | 8.73 | qfq | 8,508,971 | 96,851,693 | 0.71% |
| 2026-05-07 | 11.43 | 11.47 | 11.23 | 11.28 | 8.67 | qfq | 11,713,400 | 132,694,535 | -1.23% |
| 2026-05-06 | 11.32 | 11.50 | 11.32 | 11.42 | 8.78 | qfq | 9,729,402 | 111,049,406 | 1.51% |
| 2026-04-30 | 11.26 | 11.32 | 11.18 | 11.25 | 8.64 | qfq | 6,554,507 | 73,717,694 | -0.09% |
| 2026-04-29 | 11.30 | 11.38 | 11.21 | 11.26 | 8.65 | qfq | 8,058,700 | 91,016,893 | -0.27% |
| 2026-04-28 | 11.43 | 11.60 | 11.27 | 11.29 | 8.68 | qfq | 8,429,083 | 96,267,925 | -0.79% |
| 2026-04-27 | 11.44 | 11.45 | 11.20 | 11.38 | 8.74 | qfq | 7,528,426 | 85,294,702 | -0.52% |
| 2026-04-24 | 11.44 | 11.52 | 11.29 | 11.44 | 8.79 | qfq | 7,352,659 | 84,009,869 | 0.00% |
| 2026-04-23 | 11.72 | 11.83 | 11.38 | 11.44 | 8.79 | qfq | 14,179,349 | 163,002,040 | -3.46% |
| 2026-04-22 | 11.70 | 11.89 | 11.70 | 11.85 | 9.11 | qfq | 7,174,270 | 84,653,768 | 0.59% |
| 2026-04-21 | 12.03 | 12.03 | 11.70 | 11.78 | 9.05 | qfq | 12,906,897 | 151,976,398 | -2.16% |
| 2026-04-20 | 12.00 | 12.08 | 11.93 | 12.04 | 9.25 | qfq | 9,255,302 | 111,110,151 | -0.25% |
| 2026-04-17 | 12.21 | 12.21 | 11.90 | 12.07 | 9.27 | qfq | 13,764,015 | 165,427,891 | -2.11% |
| 2026-04-16 | 12.19 | 12.39 | 12.06 | 12.33 | 9.47 | qfq | 13,253,295 | 162,150,278 | 1.48% |
| 2026-04-15 | 12.51 | 12.58 | 12.11 | 12.15 | 9.34 | qfq | 16,335,495 | 199,681,546 | -2.49% |
| 2026-04-14 | 12.17 | 12.61 | 12.15 | 12.46 | 9.57 | qfq | 22,433,640 | 277,197,979 | 4.18% |
| 2026-04-13 | 12.09 | 12.17 | 11.88 | 11.96 | 9.19 | qfq | 17,676,942 | 211,890,632 | -2.05% |
| 2026-04-10 | 12.47 | 12.70 | 12.20 | 12.21 | 9.38 | qfq | 19,813,761 | 245,490,381 | -1.29% |
| 2026-04-09 | 12.61 | 12.75 | 12.27 | 12.37 | 9.51 | qfq | 20,761,091 | 258,241,986 | -3.21% |
| 2026-04-08 | 12.67 | 12.80 | 12.40 | 12.78 | 9.82 | qfq | 24,200,247 | 305,712,067 | 3.48% |
| 2026-04-07 | 12.19 | 12.55 | 11.98 | 12.35 | 9.49 | qfq | 18,627,152 | 228,918,577 | 1.40% |
| 2026-04-03 | 12.98 | 12.99 | 12.15 | 12.18 | 9.36 | qfq | 31,037,096 | 386,413,689 | -7.73% |
| 2026-04-02 | 13.17 | 13.30 | 12.93 | 13.20 | 10.14 | qfq | 28,329,511 | 370,875,325 | -0.75% |
| 2026-04-01 | 12.78 | 13.34 | 12.68 | 13.30 | 10.22 | qfq | 40,025,510 | 522,997,047 | 5.39% |
| 2026-03-31 | 12.93 | 12.95 | 12.62 | 12.62 | 9.70 | qfq | 28,776,658 | 366,897,308 | -4.18% |
| 2026-03-30 | 12.30 | 13.19 | 12.23 | 13.17 | 10.12 | qfq | 40,411,978 | 516,006,167 | 5.11% |
| 2026-03-27 | 12.24 | 12.66 | 12.24 | 12.53 | 9.63 | qfq | 27,275,083 | 340,061,354 | 1.13% |
| 2026-03-26 | 12.45 | 12.78 | 12.33 | 12.39 | 9.52 | qfq | 26,788,735 | 335,505,051 | 0.00% |
| 2026-03-25 | 12.49 | 12.49 | 12.13 | 12.39 | 9.52 | qfq | 25,411,129 | 313,719,061 | 0.90% |
| 2026-03-24 | 11.68 | 12.85 | 11.61 | 12.28 | 9.44 | qfq | 40,844,266 | 498,429,022 | 8.19% |
| 2026-03-23 | 11.76 | 11.89 | 11.28 | 11.35 | 8.72 | qfq | 24,240,670 | 281,280,024 | -5.97% |
| 2026-03-20 | 12.43 | 12.69 | 12.06 | 12.07 | 9.27 | qfq | 27,331,959 | 335,879,314 | -3.82% |
| 2026-03-19 | 12.43 | 12.93 | 12.41 | 12.55 | 9.64 | qfq | 28,793,153 | 364,230,739 | -0.87% |
| 2026-03-18 | 12.70 | 13.12 | 12.52 | 12.66 | 9.73 | qfq | 29,703,894 | 377,176,812 | -2.54% |
| 2026-03-17 | 12.74 | 13.54 | 12.71 | 12.99 | 9.98 | qfq | 39,397,713 | 516,935,640 | 1.09% |
| 2026-03-16 | 13.02 | 13.45 | 12.78 | 12.85 | 9.87 | qfq | 47,414,919 | 619,115,311 | -3.96% |
| 2026-03-13 | 11.89 | 13.65 | 11.79 | 13.38 | 10.28 | qfq | 61,152,040 | 780,157,000 | 12.53% |
| 2026-03-12 | 12.20 | 12.23 | 11.83 | 11.89 | 9.14 | qfq | 24,490,857 | 292,708,964 | -3.80% |
| 2026-03-11 | 12.01 | 12.42 | 11.89 | 12.36 | 9.50 | qfq | 36,440,374 | 444,812,882 | 2.83% |
| 2026-03-10 | 11.92 | 12.17 | 11.83 | 12.02 | 9.24 | qfq | 27,625,897 | 331,021,430 | 0.42% |
| 2026-03-09 | 11.27 | 12.11 | 11.22 | 11.97 | 9.20 | qfq | 39,036,146 | 461,226,253 | 1.70% |
| 2026-03-06 | 10.78 | 12.68 | 10.76 | 11.77 | 9.04 | qfq | 47,330,181 | 565,721,921 | 8.88% |
| 2026-03-05 | 10.70 | 10.99 | 10.68 | 10.81 | 8.31 | qfq | 7,426,492 | 80,265,509 | 2.17% |
| 2026-03-04 | 10.58 | 10.73 | 10.45 | 10.58 | 8.13 | qfq | 7,172,692 | 75,949,196 | -0.28% |
| 2026-03-03 | 11.04 | 11.12 | 10.60 | 10.61 | 8.15 | qfq | 10,436,583 | 113,061,883 | -3.89% |
| 2026-03-02 | 11.30 | 11.35 | 10.91 | 11.04 | 8.48 | qfq | 12,323,993 | 136,664,413 | -4.33% |
| 2026-02-27 | 11.49 | 11.59 | 11.40 | 11.54 | 8.87 | qfq | 8,517,643 | 97,871,865 | 0.52% |
| 2026-02-26 | 11.62 | 11.64 | 11.43 | 11.48 | 8.82 | qfq | 6,067,706 | 69,727,884 | -0.86% |
| 2026-02-25 | 11.46 | 11.62 | 11.41 | 11.58 | 8.90 | qfq | 7,941,685 | 91,791,113 | 1.22% |
| 2026-02-24 | 11.42 | 11.58 | 11.31 | 11.44 | 8.79 | qfq | 5,370,946 | 61,438,930 | 0.88% |
| 2026-02-13 | 11.34 | 11.47 | 11.32 | 11.34 | 8.71 | qfq | 4,071,100 | 46,403,793 | -0.53% |
| 2026-02-12 | 11.40 | 11.45 | 11.26 | 11.40 | 8.76 | qfq | 5,501,100 | 62,529,888 | 0.44% |
| 2026-02-11 | 11.55 | 11.58 | 11.30 | 11.35 | 8.72 | qfq | 8,624,910 | 98,666,077 | -1.65% |
| 2026-02-10 | 11.51 | 11.61 | 11.47 | 11.54 | 8.87 | qfq | 5,441,290 | 62,788,550 | 0.26% |
| 2026-02-09 | 11.45 | 11.56 | 11.38 | 11.51 | 8.84 | qfq | 5,919,556 | 67,968,265 | 1.59% |
| 2026-02-06 | 11.36 | 11.52 | 11.29 | 11.33 | 8.71 | qfq | 6,482,700 | 73,906,074 | -0.87% |
| 2026-02-05 | 11.45 | 11.57 | 11.38 | 11.43 | 8.78 | qfq | 6,534,860 | 74,843,099 | -0.61% |
| 2026-02-04 | 11.43 | 11.51 | 11.33 | 11.50 | 8.84 | qfq | 5,557,569 | 63,496,184 | 0.44% |
| 2026-02-03 | 11.40 | 11.46 | 11.28 | 11.45 | 8.80 | qfq | 6,842,700 | 77,946,559 | 1.87% |
| 2026-02-02 | 11.45 | 11.55 | 11.24 | 11.24 | 8.64 | qfq | 8,080,835 | 92,250,208 | -1.83% |
| 2026-01-30 | 11.67 | 11.79 | 11.36 | 11.45 | 8.80 | qfq | 10,205,236 | 117,464,327 | -1.97% |
| 2026-01-29 | 11.66 | 11.95 | 11.41 | 11.68 | 8.98 | qfq | 12,268,976 | 144,142,976 | 0.09% |
| 2026-01-28 | 11.80 | 11.88 | 11.63 | 11.67 | 8.97 | qfq | 7,262,414 | 85,058,087 | -1.19% |
| 2026-01-27 | 11.90 | 11.92 | 11.54 | 11.81 | 9.08 | qfq | 11,516,173 | 134,822,710 | -1.17% |
| 2026-01-26 | 12.09 | 12.09 | 11.77 | 11.95 | 9.18 | qfq | 14,447,394 | 171,757,236 | -1.40% |
| 2026-01-23 | 11.99 | 12.22 | 11.97 | 12.12 | 9.31 | qfq | 14,756,578 | 178,708,001 | 1.68% |
| 2026-01-22 | 12.04 | 12.08 | 11.79 | 11.92 | 9.16 | qfq | 11,576,165 | 137,957,451 | -0.25% |
| 2026-01-21 | 11.91 | 12.21 | 11.85 | 11.95 | 9.18 | qfq | 11,318,078 | 135,859,662 | -0.42% |
| 2026-01-20 | 12.20 | 12.33 | 11.88 | 12.00 | 9.22 | qfq | 14,456,394 | 173,889,189 | -1.64% |
| 2026-01-19 | 12.20 | 12.47 | 12.10 | 12.20 | 9.37 | qfq | 17,436,963 | 213,600,446 | -0.41% |
| 2026-01-16 | 12.87 | 12.98 | 12.19 | 12.25 | 9.41 | qfq | 29,945,812 | 371,681,441 | -5.04% |
| 2026-01-15 | 12.75 | 13.17 | 12.72 | 12.90 | 9.91 | qfq | 29,043,064 | 374,288,325 | -0.62% |
| 2026-01-14 | 13.07 | 13.68 | 12.88 | 12.98 | 9.97 | qfq | 58,505,200 | 778,034,882 | -1.67% |
| 2026-01-13 | 13.56 | 14.38 | 13.18 | 13.20 | 10.14 | qfq | 72,748,832 | 998,757,391 | -0.60% |
| 2026-01-12 | 12.00 | 13.58 | 12.00 | 13.28 | 10.20 | qfq | 60,242,788 | 784,321,444 | 12.16% |
| 2026-01-09 | 11.68 | 12.00 | 11.52 | 11.84 | 9.10 | qfq | 40,746,875 | 481,056,221 | 1.89% |
| 2026-01-08 | 11.00 | 11.87 | 10.83 | 11.62 | 8.93 | qfq | 45,457,480 | 516,806,401 | 7.39% |
| 2026-01-07 | 11.26 | 11.26 | 10.77 | 10.82 | 8.31 | qfq | 25,161,138 | 275,784,434 | -3.91% |
| 2026-01-06 | 11.30 | 11.57 | 11.02 | 11.26 | 8.65 | qfq | 34,874,961 | 390,501,434 | -1.05% |
| 2026-01-05 | 10.04 | 11.50 | 10.03 | 11.38 | 8.74 | qfq | 47,316,162 | 518,100,288 | 15.18% |
| 2025-12-31 | 9.90 | 9.94 | 9.82 | 9.88 | 7.59 | qfq | 5,547,750 | 54,796,153 | 0.10% |
| 2025-12-30 | 9.94 | 9.99 | 9.85 | 9.87 | 7.58 | qfq | 4,433,200 | 43,898,492 | -0.60% |
| 2025-12-29 | 10.07 | 10.08 | 9.90 | 9.93 | 7.63 | qfq | 5,452,124 | 54,342,385 | -1.39% |
| 2025-12-26 | 10.25 | 10.26 | 10.05 | 10.07 | 7.74 | qfq | 5,892,616 | 59,684,347 | -1.66% |
| 2025-12-25 | 10.17 | 10.29 | 10.13 | 10.24 | 7.87 | qfq | 5,909,897 | 60,489,446 | 0.49% |
| 2025-12-24 | 10.14 | 10.19 | 10.08 | 10.19 | 7.83 | qfq | 3,238,729 | 32,907,714 | 0.99% |
| 2025-12-23 | 10.20 | 10.23 | 10.07 | 10.09 | 7.75 | qfq | 3,721,646 | 37,732,514 | -1.18% |
| 2025-12-22 | 10.19 | 10.24 | 10.11 | 10.21 | 7.85 | qfq | 4,251,077 | 43,293,113 | 0.59% |
| 2025-12-19 | 10.18 | 10.21 | 10.03 | 10.15 | 7.80 | qfq | 5,943,343 | 60,289,899 | 0.30% |
| 2025-12-18 | 9.80 | 10.18 | 9.79 | 10.12 | 7.78 | qfq | 7,750,048 | 77,789,252 | 2.95% |
| 2025-12-17 | 9.75 | 9.88 | 9.69 | 9.83 | 7.55 | qfq | 3,693,343 | 36,145,855 | 0.82% |
| 2025-12-16 | 9.91 | 9.92 | 9.74 | 9.75 | 7.49 | qfq | 3,513,044 | 34,439,819 | -1.61% |
| 2025-12-15 | 9.86 | 9.97 | 9.80 | 9.91 | 7.62 | qfq | 3,108,477 | 30,797,822 | 0.51% |
| 2025-12-12 | 9.99 | 9.99 | 9.86 | 9.86 | 7.58 | qfq | 5,012,073 | 49,694,022 | -1.00% |
| 2025-12-11 | 9.99 | 10.15 | 9.90 | 9.96 | 7.65 | qfq | 5,578,116 | 55,811,110 | -0.10% |
| 2025-12-10 | 10.12 | 10.12 | 9.96 | 9.97 | 7.66 | qfq | 4,693,800 | 46,954,456 | -1.48% |
| 2025-12-09 | 10.07 | 10.35 | 10.05 | 10.12 | 7.78 | qfq | 5,763,600 | 58,688,086 | 0.50% |
| 2025-12-08 | 10.08 | 10.13 | 10.06 | 10.07 | 7.74 | qfq | 3,027,000 | 30,550,623 | -0.10% |
| 2025-12-05 | 9.99 | 10.09 | 9.92 | 10.08 | 7.75 | qfq | 3,348,604 | 33,489,044 | 1.20% |
| 2025-12-04 | 10.03 | 10.05 | 9.88 | 9.96 | 7.65 | qfq | 4,174,986 | 41,631,865 | -0.50% |
| 2025-12-03 | 10.04 | 10.09 | 9.97 | 10.01 | 7.69 | qfq | 3,517,442 | 35,265,815 | -0.20% |
| 2025-12-02 | 10.15 | 10.15 | 9.98 | 10.03 | 7.71 | qfq | 3,827,282 | 38,344,371 | -0.99% |
| 2025-12-01 | 10.22 | 10.26 | 10.09 | 10.13 | 7.78 | qfq | 4,435,390 | 45,026,450 | -0.69% |
| 2025-11-28 | 10.18 | 10.20 | 10.09 | 10.20 | 7.84 | qfq | 2,936,900 | 29,831,576 | 0.59% |
| 2025-11-27 | 10.18 | 10.24 | 10.10 | 10.14 | 7.79 | qfq | 3,997,700 | 40,639,796 | -0.20% |
| 2025-11-26 | 10.08 | 10.42 | 10.07 | 10.16 | 7.81 | qfq | 5,507,138 | 56,548,769 | 0.40% |
| 2025-11-25 | 10.20 | 10.29 | 10.12 | 10.12 | 7.78 | qfq | 4,469,100 | 45,616,578 | -0.49% |
| 2025-11-24 | 10.05 | 10.23 | 10.02 | 10.17 | 7.81 | qfq | 4,603,140 | 46,589,763 | 2.11% |
| 2025-11-21 | 10.34 | 10.49 | 9.96 | 9.96 | 7.65 | qfq | 9,242,141 | 93,454,429 | -5.23% |
| 2025-11-20 | 10.48 | 10.57 | 10.34 | 10.51 | 8.08 | qfq | 5,291,600 | 55,204,377 | 0.19% |
| 2025-11-19 | 10.71 | 10.76 | 10.49 | 10.49 | 8.06 | qfq | 5,485,884 | 57,952,034 | -2.33% |
| 2025-11-18 | 10.88 | 10.98 | 10.72 | 10.74 | 8.25 | qfq | 6,315,400 | 68,318,742 | -1.38% |
| 2025-11-17 | 11.18 | 11.19 | 10.86 | 10.89 | 8.37 | qfq | 6,547,650 | 71,610,412 | -1.80% |
| 2025-11-14 | 11.04 | 11.17 | 11.04 | 11.09 | 8.52 | qfq | 7,911,100 | 87,940,025 | -0.54% |
| 2025-11-13 | 11.11 | 11.21 | 10.91 | 11.15 | 8.57 | qfq | 11,463,278 | 126,478,097 | 0.27% |
| 2025-11-12 | 10.81 | 11.27 | 10.77 | 11.12 | 8.54 | qfq | 16,915,784 | 187,110,007 | 2.87% |
| 2025-11-11 | 10.80 | 10.82 | 10.72 | 10.81 | 8.31 | qfq | 4,731,753 | 50,977,323 | 0.00% |
| 2025-11-10 | 10.72 | 10.88 | 10.71 | 10.81 | 8.31 | qfq | 7,096,200 | 76,684,675 | 1.60% |
| 2025-11-07 | 10.53 | 10.73 | 10.50 | 10.64 | 8.18 | qfq | 6,703,513 | 71,372,213 | 1.04% |
| 2025-11-06 | 10.59 | 10.61 | 10.46 | 10.53 | 8.09 | qfq | 4,634,764 | 48,685,626 | -0.38% |
| 2025-11-05 | 10.41 | 10.65 | 10.40 | 10.57 | 8.12 | qfq | 6,288,971 | 66,474,085 | 0.76% |
| 2025-11-04 | 10.64 | 10.64 | 10.40 | 10.49 | 8.06 | qfq | 6,382,662 | 66,930,393 | -1.69% |
| 2025-11-03 | 10.70 | 10.74 | 10.52 | 10.67 | 8.20 | qfq | 6,117,180 | 64,786,874 | 0.09% |
| 2025-10-31 | 10.54 | 10.72 | 10.51 | 10.66 | 8.19 | qfq | 6,218,890 | 66,215,151 | 1.43% |
| 2025-10-30 | 10.67 | 10.70 | 10.41 | 10.51 | 8.08 | qfq | 8,790,047 | 92,789,154 | -1.78% |
| 2025-10-29 | 10.84 | 10.91 | 10.70 | 10.70 | 8.22 | qfq | 7,128,590 | 76,586,732 | -1.74% |
| 2025-10-28 | 10.83 | 11.00 | 10.75 | 10.89 | 8.37 | qfq | 7,862,416 | 85,759,642 | 1.11% |
| 2025-10-27 | 10.93 | 10.97 | 10.73 | 10.77 | 8.28 | qfq | 6,886,900 | 74,469,980 | -0.92% |
| 2025-10-24 | 10.80 | 10.95 | 10.74 | 10.87 | 8.35 | qfq | 4,961,181 | 53,961,472 | 1.12% |
| 2025-10-23 | 10.73 | 10.77 | 10.57 | 10.75 | 8.26 | qfq | 4,034,300 | 42,985,116 | -0.37% |
| 2025-10-22 | 10.75 | 10.94 | 10.75 | 10.79 | 8.29 | qfq | 4,573,100 | 49,547,404 | 0.19% |
| 2025-10-21 | 10.75 | 10.78 | 10.65 | 10.77 | 8.28 | qfq | 4,036,606 | 43,305,107 | 0.56% |
| 2025-10-20 | 10.69 | 10.80 | 10.63 | 10.71 | 8.23 | qfq | 4,396,600 | 47,116,016 | 1.23% |
| 2025-10-17 | 10.92 | 11.00 | 10.58 | 10.58 | 8.13 | qfq | 8,297,923 | 88,973,385 | -3.20% |
| 2025-10-16 | 11.13 | 11.17 | 10.92 | 10.93 | 8.40 | qfq | 6,241,183 | 68,928,869 | -1.89% |
| 2025-10-15 | 10.99 | 11.22 | 10.86 | 11.14 | 8.56 | qfq | 6,050,508 | 66,924,049 | 2.11% |
| 2025-10-14 | 11.10 | 11.33 | 10.91 | 10.91 | 8.38 | qfq | 9,163,297 | 101,782,259 | -1.27% |
| 2025-10-13 | 10.94 | 11.06 | 10.82 | 11.05 | 8.49 | qfq | 8,752,687 | 95,945,155 | -2.30% |
| 2025-10-10 | 11.35 | 11.49 | 11.28 | 11.31 | 8.69 | qfq | 7,477,982 | 85,097,584 | -0.44% |
| 2025-10-09 | 11.48 | 11.50 | 11.24 | 11.36 | 8.73 | qfq | 8,657,424 | 98,091,983 | -0.53% |
| 2025-09-30 | 11.26 | 11.53 | 11.15 | 11.42 | 8.78 | qfq | 10,973,890 | 124,362,449 | 1.78% |
| 2025-09-29 | 11.09 | 11.28 | 10.94 | 11.22 | 8.62 | qfq | 6,824,290 | 76,015,115 | 1.08% |
| 2025-09-26 | 11.27 | 11.32 | 11.05 | 11.10 | 8.53 | qfq | 7,095,410 | 79,338,773 | -1.16% |
| 2025-09-25 | 11.30 | 11.41 | 11.19 | 11.23 | 8.63 | qfq | 7,581,500 | 85,620,750 | -1.23% |
| 2025-09-24 | 11.06 | 11.50 | 10.96 | 11.37 | 8.74 | qfq | 11,433,541 | 129,122,457 | 2.34% |
| 2025-09-23 | 11.52 | 11.67 | 10.93 | 11.11 | 8.54 | qfq | 14,299,055 | 160,031,800 | -4.22% |
| 2025-09-22 | 11.83 | 11.83 | 11.54 | 11.60 | 8.91 | qfq | 11,597,693 | 134,912,511 | -2.19% |
| 2025-09-19 | 11.52 | 12.03 | 11.44 | 11.86 | 9.11 | qfq | 18,067,719 | 211,976,632 | 2.95% |
| 2025-09-18 | 11.88 | 12.02 | 11.40 | 11.52 | 8.85 | qfq | 20,237,243 | 237,521,626 | -3.92% |
| 2025-09-17 | 12.09 | 12.25 | 11.87 | 11.99 | 9.21 | qfq | 15,618,976 | 187,032,930 | -0.33% |
| 2025-09-16 | 12.21 | 12.46 | 11.96 | 12.03 | 9.24 | qfq | 20,564,577 | 250,317,693 | -1.31% |
| 2025-09-15 | 12.73 | 12.74 | 12.13 | 12.19 | 9.37 | qfq | 24,593,285 | 305,654,349 | -5.21% |
| 2025-09-12 | 12.71 | 13.13 | 12.59 | 12.86 | 9.88 | qfq | 25,580,711 | 328,877,793 | 1.26% |
| 2025-09-11 | 12.80 | 12.98 | 12.53 | 12.70 | 9.76 | qfq | 27,619,982 | 352,687,388 | -2.38% |
| 2025-09-10 | 12.37 | 13.05 | 12.17 | 13.01 | 10.00 | qfq | 41,530,622 | 525,154,977 | 4.75% |
| 2025-09-09 | 11.68 | 12.76 | 11.47 | 12.42 | 9.54 | qfq | 39,191,623 | 472,488,767 | 5.08% |
| 2025-09-08 | 11.65 | 12.19 | 11.54 | 11.82 | 9.08 | qfq | 25,519,207 | 302,712,496 | 1.11% |
| 2025-09-05 | 11.42 | 11.74 | 11.19 | 11.69 | 8.98 | qfq | 23,061,533 | 265,568,838 | 0.95% |
| 2025-09-04 | 11.70 | 12.03 | 11.25 | 11.58 | 8.90 | qfq | 32,830,178 | 384,002,642 | -3.26% |
| 2025-09-03 | 11.45 | 12.30 | 11.10 | 11.97 | 9.20 | qfq | 43,551,367 | 511,462,914 | 4.36% |
| 2025-09-02 | 11.72 | 11.75 | 11.30 | 11.47 | 8.81 | qfq | 34,842,772 | 400,217,483 | -4.42% |
| 2025-09-01 | 10.80 | 12.19 | 10.60 | 12.00 | 9.22 | qfq | 54,464,445 | 639,250,008 | 12.78% |
| 2025-08-29 | 11.05 | 11.40 | 10.61 | 10.64 | 8.18 | qfq | 23,027,331 | 250,020,985 | -3.45% |
| 2025-08-28 | 10.73 | 11.28 | 10.31 | 11.02 | 8.47 | qfq | 37,854,113 | 406,942,682 | 2.70% |
| 2025-08-27 | 10.74 | 11.53 | 10.71 | 10.73 | 8.25 | qfq | 31,703,550 | 348,301,839 | 1.71% |
| 2025-08-26 | 10.60 | 10.66 | 10.50 | 10.55 | 8.11 | qfq | 8,951,913 | 94,451,632 | -0.66% |
| 2025-08-25 | 10.62 | 10.76 | 10.54 | 10.62 | 8.16 | qfq | 11,762,390 | 125,247,678 | 0.66% |
| 2025-08-22 | 10.47 | 10.56 | 10.36 | 10.55 | 8.11 | qfq | 8,825,938 | 92,417,797 | 0.86% |
| 2025-08-21 | 10.62 | 10.64 | 10.41 | 10.46 | 8.04 | qfq | 8,472,742 | 89,287,956 | -0.66% |
| 2025-08-20 | 10.56 | 10.57 | 10.41 | 10.53 | 8.09 | qfq | 8,546,037 | 89,662,314 | -0.28% |
| 2025-08-19 | 10.65 | 10.71 | 10.52 | 10.56 | 8.11 | qfq | 10,130,162 | 107,390,811 | -0.19% |
| 2025-08-18 | 10.59 | 10.68 | 10.48 | 10.58 | 8.13 | qfq | 12,567,438 | 132,744,666 | 0.00% |
| 2025-08-15 | 10.51 | 10.79 | 10.50 | 10.58 | 8.13 | qfq | 8,768,408 | 93,083,442 | 1.15% |
| 2025-08-14 | 10.63 | 10.74 | 10.46 | 10.46 | 8.04 | qfq | 10,609,200 | 112,271,819 | -1.23% |
| 2025-08-13 | 10.59 | 10.63 | 10.44 | 10.59 | 8.14 | qfq | 11,431,525 | 120,474,940 | 0.00% |
| 2025-08-12 | 10.68 | 10.93 | 10.57 | 10.59 | 8.14 | qfq | 13,591,613 | 145,693,298 | -0.84% |
| 2025-08-11 | 10.50 | 10.74 | 10.45 | 10.68 | 8.21 | qfq | 10,831,773 | 114,817,024 | 1.42% |
| 2025-08-08 | 10.44 | 10.75 | 10.41 | 10.53 | 8.09 | qfq | 12,216,207 | 129,077,858 | 0.19% |
| 2025-08-07 | 10.38 | 10.64 | 10.34 | 10.51 | 8.08 | qfq | 14,400,100 | 151,633,011 | 1.25% |
| 2025-08-06 | 10.38 | 10.45 | 10.26 | 10.38 | 7.98 | qfq | 8,100,012 | 83,694,440 | 0.10% |
| 2025-08-05 | 10.30 | 10.50 | 10.27 | 10.37 | 7.97 | qfq | 8,715,831 | 90,338,616 | 0.68% |
| 2025-08-04 | 10.21 | 10.33 | 10.05 | 10.30 | 7.91 | qfq | 8,748,800 | 89,222,176 | 0.29% |
| 2025-08-01 | 10.15 | 10.33 | 10.15 | 10.27 | 7.89 | qfq | 9,887,850 | 101,230,461 | 0.98% |
| 2025-07-31 | 10.25 | 10.41 | 10.13 | 10.17 | 7.81 | qfq | 12,426,100 | 127,531,913 | 0.00% |
| 2025-07-30 | 10.12 | 10.30 | 10.04 | 10.17 | 7.81 | qfq | 10,987,400 | 111,736,445 | 0.39% |
| 2025-07-29 | 10.16 | 10.17 | 9.95 | 10.13 | 7.78 | qfq | 9,675,450 | 97,423,233 | 0.10% |
| 2025-07-28 | 10.18 | 10.32 | 10.10 | 10.12 | 7.78 | qfq | 7,667,502 | 77,854,188 | -0.59% |
| 2025-07-25 | 10.20 | 10.38 | 10.15 | 10.18 | 7.82 | qfq | 9,952,553 | 101,852,803 | -0.10% |
| 2025-07-24 | 10.03 | 10.26 | 10.01 | 10.19 | 7.83 | qfq | 11,586,887 | 117,726,315 | 1.60% |
| 2025-07-23 | 10.01 | 10.25 | 9.91 | 10.03 | 7.71 | qfq | 11,591,060 | 117,131,735 | 0.20% |
| 2025-07-22 | 10.00 | 10.06 | 9.93 | 10.01 | 7.69 | qfq | 7,666,200 | 76,655,252 | 0.10% |
| 2025-07-21 | 9.98 | 10.02 | 9.91 | 10.00 | 7.68 | qfq | 6,420,802 | 64,115,541 | -0.10% |
| 2025-07-18 | 10.03 | 10.05 | 9.93 | 10.01 | 7.69 | qfq | 5,506,784 | 54,953,850 | 0.00% |
| 2025-07-17 | 9.98 | 10.07 | 9.93 | 10.01 | 7.69 | qfq | 8,525,859 | 85,252,135 | -0.10% |
| 2025-07-16 | 9.86 | 10.03 | 9.86 | 10.02 | 7.70 | qfq | 6,914,600 | 68,815,129 | 1.42% |
| 2025-07-15 | 9.90 | 9.93 | 9.72 | 9.88 | 7.59 | qfq | 6,152,900 | 60,418,974 | -0.50% |
| 2025-07-14 | 9.85 | 9.94 | 9.81 | 9.93 | 7.63 | qfq | 6,168,999 | 60,875,117 | 0.61% |
| 2025-07-11 | 9.89 | 9.95 | 9.82 | 9.87 | 7.58 | qfq | 8,163,110 | 80,660,814 | 0.10% |
| 2025-07-10 | 9.73 | 9.86 | 9.66 | 9.86 | 7.58 | qfq | 8,314,800 | 81,390,597 | 1.34% |
| 2025-07-09 | 9.70 | 9.78 | 9.50 | 9.73 | 7.48 | qfq | 7,416,903 | 71,939,546 | 0.21% |
| 2025-07-08 | 9.64 | 9.77 | 9.64 | 9.71 | 7.46 | qfq | 5,304,400 | 51,454,648 | 0.52% |
| 2025-07-07 | 9.70 | 9.75 | 9.63 | 9.66 | 7.42 | qfq | 3,853,700 | 37,249,243 | -0.31% |
| 2025-07-04 | 9.71 | 9.82 | 9.67 | 9.69 | 7.45 | qfq | 5,664,597 | 55,192,364 | -0.10% |
| 2025-07-03 | 9.70 | 9.75 | 9.65 | 9.70 | 7.45 | qfq | 6,044,700 | 58,680,616 | 0.21% |
| 2025-07-02 | 9.79 | 9.89 | 9.65 | 9.68 | 7.44 | qfq | 9,820,397 | 95,788,593 | -2.12% |
| 2025-07-01 | 9.70 | 10.32 | 9.67 | 9.89 | 7.60 | qfq | 16,480,300 | 163,968,908 | 2.70% |
| 2025-06-30 | 9.50 | 9.66 | 9.41 | 9.63 | 7.40 | qfq | 6,873,493 | 65,811,668 | 1.37% |
| 2025-06-27 | 9.40 | 9.58 | 9.34 | 9.50 | 7.30 | qfq | 6,083,800 | 57,742,340 | 1.50% |
| 2025-06-26 | 9.46 | 9.47 | 9.33 | 9.36 | 7.19 | qfq | 4,577,336 | 42,978,890 | -1.16% |
| 2025-06-25 | 9.45 | 9.52 | 9.36 | 9.47 | 7.28 | qfq | 4,656,100 | 43,895,312 | 0.00% |
| 2025-06-24 | 9.28 | 9.50 | 9.16 | 9.47 | 7.28 | qfq | 6,484,800 | 60,805,458 | 2.16% |
| 2025-06-23 | 9.08 | 9.42 | 9.06 | 9.27 | 7.12 | qfq | 5,076,100 | 46,936,380 | 1.42% |
| 2025-06-20 | 9.23 | 9.33 | 9.11 | 9.14 | 7.02 | qfq | 4,261,700 | 39,209,483 | -1.08% |
| 2025-06-19 | 9.36 | 9.41 | 9.23 | 9.24 | 7.10 | qfq | 5,264,000 | 49,003,712 | -1.28% |
| 2025-06-18 | 9.48 | 9.52 | 9.31 | 9.36 | 7.19 | qfq | 5,653,500 | 53,055,840 | -1.27% |
| 2025-06-17 | 9.60 | 9.89 | 9.46 | 9.48 | 7.28 | qfq | 9,084,697 | 87,122,134 | 0.11% |
| 2025-06-16 | 9.46 | 9.58 | 9.40 | 9.47 | 7.28 | qfq | 5,907,980 | 55,998,793 | -0.42% |
| 2025-06-13 | 9.88 | 9.88 | 9.48 | 9.51 | 7.31 | qfq | 10,302,913 | 99,245,400 | -3.74% |
| 2025-06-12 | 9.87 | 10.04 | 9.73 | 9.88 | 7.59 | qfq | 11,506,932 | 113,545,563 | -0.50% |
| 2025-06-11 | 9.98 | 10.13 | 9.80 | 9.93 | 7.63 | qfq | 16,794,200 | 166,514,255 | -0.10% |
| 2025-06-10 | 9.53 | 10.48 | 9.45 | 9.94 | 7.64 | qfq | 30,599,608 | 308,281,263 | 4.30% |
| 2025-06-09 | 9.31 | 9.60 | 9.31 | 9.53 | 7.32 | qfq | 8,340,795 | 79,267,886 | 2.25% |
| 2025-06-06 | 9.41 | 9.49 | 9.28 | 9.32 | 7.16 | qfq | 3,963,200 | 37,062,046 | -0.96% |
| 2025-06-05 | 9.44 | 9.48 | 9.30 | 9.41 | 7.23 | qfq | 3,876,400 | 36,321,522 | -0.32% |
| 2025-06-04 | 9.41 | 9.47 | 9.34 | 9.44 | 7.25 | qfq | 4,173,200 | 39,298,705 | 0.21% |
| 2025-06-03 | 9.18 | 9.47 | 9.18 | 9.42 | 7.24 | qfq | 5,014,102 | 47,104,700 | 1.84% |
| 2025-05-30 | 9.24 | 9.39 | 9.20 | 9.25 | 7.11 | qfq | 4,995,800 | 46,460,156 | -0.22% |
| 2025-05-29 | 9.02 | 9.30 | 8.96 | 9.27 | 7.12 | qfq | 5,178,609 | 47,618,885 | 3.11% |
| 2025-05-28 | 9.12 | 9.12 | 8.98 | 8.99 | 6.91 | qfq | 3,484,000 | 31,422,358 | -1.21% |
| 2025-05-27 | 9.08 | 9.13 | 9.02 | 9.10 | 6.99 | qfq | 2,764,509 | 25,099,166 | 0.22% |
| 2025-05-26 | 9.15 | 9.18 | 8.98 | 9.08 | 6.98 | qfq | 4,577,000 | 41,463,173 | -0.66% |
| 2025-05-23 | 9.16 | 9.39 | 9.13 | 9.14 | 7.02 | qfq | 5,394,609 | 49,998,852 | -0.44% |
| 2025-05-22 | 9.35 | 9.37 | 9.13 | 9.18 | 7.05 | qfq | 4,563,500 | 42,110,519 | -1.92% |
| 2025-05-21 | 9.45 | 9.45 | 9.35 | 9.36 | 7.19 | qfq | 3,652,500 | 34,324,898 | -0.85% |
| 2025-05-20 | 9.35 | 9.59 | 9.34 | 9.44 | 7.25 | qfq | 5,826,000 | 55,228,066 | 1.07% |
| 2025-05-19 | 9.28 | 9.36 | 9.16 | 9.34 | 7.18 | qfq | 3,303,200 | 30,586,148 | 0.65% |
| 2025-05-16 | 9.31 | 9.37 | 9.24 | 9.28 | 7.13 | qfq | 3,757,200 | 34,898,822 | -0.64% |
| 2025-05-15 | 9.46 | 9.46 | 9.31 | 9.34 | 7.18 | qfq | 3,397,400 | 31,805,958 | -1.27% |
| 2025-05-14 | 9.45 | 9.52 | 9.36 | 9.46 | 7.27 | qfq | 3,738,000 | 35,276,845 | -0.53% |
| 2025-05-13 | 9.61 | 9.61 | 9.43 | 9.51 | 7.31 | qfq | 4,515,000 | 42,959,637 | 0.32% |
| 2025-05-12 | 9.38 | 9.50 | 9.28 | 9.48 | 7.28 | qfq | 5,173,100 | 48,636,940 | 2.05% |
| 2025-05-09 | 9.54 | 9.56 | 9.28 | 9.29 | 7.14 | qfq | 4,896,888 | 45,851,705 | -2.72% |
| 2025-05-08 | 9.52 | 9.63 | 9.47 | 9.55 | 7.34 | qfq | 4,381,800 | 41,975,641 | -0.10% |
| 2025-05-07 | 9.75 | 9.79 | 9.49 | 9.56 | 7.35 | qfq | 6,596,800 | 63,511,807 | 0.00% |
| 2025-05-06 | 9.50 | 9.58 | 9.38 | 9.56 | 7.35 | qfq | 7,042,686 | 66,776,999 | 1.92% |
| 2025-04-30 | 9.13 | 9.64 | 9.13 | 9.38 | 7.21 | qfq | 8,675,931 | 81,477,196 | 2.85% |
| 2025-04-29 | 9.10 | 9.21 | 9.01 | 9.12 | 7.01 | qfq | 4,058,500 | 37,094,309 | 0.66% |
| 2025-04-28 | 9.11 | 9.11 | 8.93 | 9.06 | 6.96 | qfq | 4,013,400 | 36,191,779 | -0.44% |
| 2025-04-25 | 9.20 | 9.29 | 9.10 | 9.10 | 6.99 | qfq | 5,303,636 | 48,611,576 | -0.44% |
| 2025-04-24 | 9.21 | 9.28 | 9.08 | 9.14 | 7.02 | qfq | 4,091,936 | 37,557,703 | -0.76% |
| 2025-04-23 | 9.30 | 9.34 | 9.17 | 9.21 | 7.08 | qfq | 4,055,800 | 37,403,683 | 0.00% |
| 2025-04-22 | 9.23 | 9.35 | 9.16 | 9.21 | 7.08 | qfq | 4,086,400 | 37,801,300 | -0.32% |
| 2025-04-21 | 9.10 | 9.25 | 9.02 | 9.24 | 7.10 | qfq | 4,334,700 | 39,707,207 | 1.54% |
| 2025-04-18 | 9.07 | 9.25 | 9.01 | 9.10 | 6.99 | qfq | 3,548,100 | 32,326,114 | -0.11% |
| 2025-04-17 | 8.99 | 9.18 | 8.90 | 9.11 | 7.00 | qfq | 3,822,657 | 34,737,537 | 0.55% |
| 2025-04-16 | 9.19 | 9.24 | 8.91 | 9.06 | 6.96 | qfq | 5,076,199 | 46,052,221 | -2.58% |
| 2025-04-15 | 9.29 | 9.36 | 9.15 | 9.30 | 7.15 | qfq | 4,308,499 | 39,880,787 | 0.65% |
| 2025-04-14 | 9.30 | 9.41 | 9.21 | 9.24 | 7.10 | qfq | 5,388,600 | 50,072,347 | 0.65% |
| 2025-04-11 | 8.98 | 9.30 | 8.96 | 9.18 | 7.05 | qfq | 7,539,800 | 69,254,656 | 0.99% |
| 2025-04-10 | 9.06 | 9.33 | 9.03 | 9.09 | 6.99 | qfq | 7,822,581 | 71,746,810 | 1.56% |
| 2025-04-09 | 8.61 | 9.02 | 8.12 | 8.95 | 6.88 | qfq | 10,953,400 | 94,231,712 | 1.82% |
| 2025-04-08 | 8.63 | 9.06 | 8.57 | 8.79 | 6.75 | qfq | 11,215,971 | 98,561,612 | 3.05% |
| 2025-04-07 | 9.79 | 9.85 | 8.30 | 8.53 | 6.55 | qfq | 16,684,987 | 150,327,591 | -16.45% |
| 2025-04-03 | 10.28 | 10.53 | 10.15 | 10.21 | 7.85 | qfq | 7,301,600 | 75,218,504 | -1.45% |
| 2025-04-02 | 10.33 | 10.64 | 10.25 | 10.36 | 7.96 | qfq | 10,322,990 | 107,600,188 | -0.38% |
| 2025-04-01 | 10.20 | 10.65 | 10.19 | 10.40 | 7.99 | qfq | 13,307,300 | 139,441,485 | 2.36% |
| 2025-03-31 | 10.74 | 10.74 | 10.03 | 10.16 | 7.81 | qfq | 14,044,900 | 144,501,082 | -3.79% |
| 2025-03-28 | 10.43 | 10.68 | 10.40 | 10.56 | 8.11 | qfq | 11,089,700 | 116,859,063 | 1.25% |
| 2025-03-27 | 10.15 | 10.50 | 10.03 | 10.43 | 8.01 | qfq | 9,898,206 | 102,540,302 | 2.86% |
| 2025-03-26 | 10.15 | 10.30 | 10.05 | 10.14 | 7.79 | qfq | 4,382,257 | 44,590,247 | -0.29% |
| 2025-03-25 | 10.15 | 10.35 | 10.08 | 10.17 | 7.81 | qfq | 4,900,300 | 50,003,656 | 0.20% |
| 2025-03-24 | 10.21 | 10.25 | 10.00 | 10.15 | 7.80 | qfq | 7,252,890 | 73,410,908 | -0.68% |
| 2025-03-21 | 10.32 | 10.47 | 10.15 | 10.22 | 7.85 | qfq | 7,086,699 | 72,734,226 | -1.92% |
| 2025-03-20 | 10.33 | 10.48 | 10.20 | 10.42 | 8.01 | qfq | 7,465,982 | 77,353,929 | 0.58% |
| 2025-03-19 | 10.46 | 10.71 | 10.33 | 10.36 | 7.96 | qfq | 7,390,710 | 77,594,424 | -0.67% |
| 2025-03-18 | 10.50 | 10.58 | 10.31 | 10.43 | 8.01 | qfq | 8,350,510 | 87,213,826 | -0.67% |
| 2025-03-17 | 10.68 | 10.77 | 10.44 | 10.50 | 8.07 | qfq | 7,259,700 | 76,421,920 | -1.59% |
| 2025-03-14 | 10.49 | 10.68 | 10.31 | 10.67 | 8.20 | qfq | 10,839,351 | 113,976,860 | 0.66% |
| 2025-03-13 | 10.40 | 10.61 | 10.13 | 10.60 | 8.15 | qfq | 11,772,800 | 121,879,224 | 2.12% |
| 2025-03-12 | 10.45 | 10.57 | 10.30 | 10.38 | 7.98 | qfq | 10,693,322 | 111,511,114 | -0.19% |
| 2025-03-11 | 10.28 | 10.49 | 10.25 | 10.40 | 7.99 | qfq | 12,634,698 | 130,873,787 | -1.61% |
| 2025-03-10 | 11.05 | 11.16 | 10.36 | 10.57 | 8.12 | qfq | 22,037,790 | 234,452,908 | 0.67% |
| 2025-03-07 | 10.60 | 10.94 | 10.45 | 10.50 | 8.07 | qfq | 15,254,888 | 163,384,568 | -1.69% |
| 2025-03-06 | 10.34 | 10.82 | 10.31 | 10.68 | 8.21 | qfq | 16,005,119 | 169,259,490 | 3.49% |
| 2025-03-05 | 10.34 | 10.37 | 10.16 | 10.32 | 7.93 | qfq | 5,907,562 | 60,569,186 | -0.58% |
| 2025-03-04 | 10.17 | 10.46 | 10.10 | 10.38 | 7.98 | qfq | 7,373,362 | 76,197,265 | 1.27% |
| 2025-03-03 | 10.13 | 10.50 | 10.04 | 10.25 | 7.88 | qfq | 8,104,843 | 83,629,056 | 1.99% |
| 2025-02-28 | 10.44 | 10.45 | 10.00 | 10.05 | 7.72 | qfq | 10,227,490 | 104,055,358 | -3.74% |
| 2025-02-27 | 10.50 | 10.65 | 10.25 | 10.44 | 8.02 | qfq | 10,434,902 | 108,684,956 | -0.85% |
| 2025-02-26 | 10.53 | 10.59 | 10.35 | 10.53 | 8.09 | qfq | 12,417,600 | 129,878,277 | 0.00% |
| 2025-02-25 | 10.58 | 10.80 | 10.47 | 10.53 | 8.09 | qfq | 13,261,638 | 140,872,902 | -2.32% |
| 2025-02-24 | 10.94 | 10.94 | 10.61 | 10.78 | 8.28 | qfq | 14,589,398 | 156,690,942 | -1.01% |
| 2025-02-21 | 10.44 | 11.08 | 10.33 | 10.89 | 8.37 | qfq | 27,918,444 | 298,739,642 | 4.71% |
| 2025-02-20 | 10.18 | 10.64 | 10.15 | 10.40 | 7.99 | qfq | 17,552,409 | 182,470,590 | 1.96% |
| 2025-02-19 | 9.96 | 10.32 | 9.80 | 10.20 | 7.84 | qfq | 15,840,682 | 160,295,200 | 1.69% |
| 2025-02-18 | 10.50 | 10.60 | 10.00 | 10.03 | 7.71 | qfq | 21,690,055 | 221,888,433 | -5.38% |
| 2025-02-17 | 10.45 | 11.16 | 10.31 | 10.60 | 8.15 | qfq | 40,963,663 | 439,083,348 | 4.13% |
| 2025-02-14 | 9.57 | 10.38 | 9.57 | 10.18 | 7.82 | qfq | 31,075,216 | 313,787,975 | 6.49% |
| 2025-02-13 | 9.67 | 9.71 | 9.51 | 9.56 | 7.35 | qfq | 12,161,700 | 116,598,066 | -1.95% |
| 2025-02-12 | 9.34 | 10.11 | 9.22 | 9.75 | 7.49 | qfq | 20,911,176 | 202,999,296 | 3.83% |
| 2025-02-11 | 9.53 | 9.53 | 9.22 | 9.39 | 7.22 | qfq | 10,131,522 | 94,652,443 | -2.39% |
| 2025-02-10 | 9.05 | 9.65 | 9.05 | 9.62 | 7.39 | qfq | 15,885,829 | 149,357,902 | 7.61% |
| 2025-02-07 | 8.75 | 9.06 | 8.70 | 8.94 | 6.87 | qfq | 9,032,730 | 80,665,625 | 2.29% |
| 2025-02-06 | 8.76 | 8.81 | 8.57 | 8.74 | 6.72 | qfq | 7,074,000 | 61,394,540 | -0.34% |
| 2025-02-05 | 8.74 | 8.87 | 8.64 | 8.77 | 6.74 | qfq | 4,534,290 | 39,778,202 | 1.74% |
| 2025-01-27 | 8.68 | 8.80 | 8.60 | 8.62 | 6.62 | qfq | 2,674,364 | 23,278,336 | -0.58% |
| 2025-01-24 | 8.64 | 8.70 | 8.57 | 8.67 | 6.66 | qfq | 2,969,800 | 25,706,865 | 0.23% |
| 2025-01-23 | 8.68 | 8.85 | 8.65 | 8.65 | 6.65 | qfq | 3,606,200 | 31,573,406 | -0.12% |
| 2025-01-22 | 8.79 | 8.79 | 8.60 | 8.66 | 6.65 | qfq | 2,818,300 | 24,420,251 | -1.59% |
| 2025-01-21 | 8.89 | 8.95 | 8.70 | 8.80 | 6.76 | qfq | 3,754,300 | 32,918,905 | -0.56% |
| 2025-01-20 | 8.75 | 8.98 | 8.64 | 8.85 | 6.80 | qfq | 5,999,400 | 53,175,188 | 2.67% |
| 2025-01-17 | 8.58 | 8.73 | 8.48 | 8.62 | 6.62 | qfq | 3,409,900 | 29,303,218 | 0.47% |
| 2025-01-16 | 8.65 | 8.75 | 8.50 | 8.58 | 6.59 | qfq | 4,025,700 | 34,689,702 | 0.47% |
| 2025-01-15 | 8.71 | 8.71 | 8.49 | 8.54 | 6.56 | qfq | 3,851,093 | 32,991,255 | -1.84% |
| 2025-01-14 | 8.46 | 8.71 | 8.42 | 8.70 | 6.69 | qfq | 4,575,604 | 39,276,271 | 2.96% |
| 2025-01-13 | 8.37 | 8.51 | 8.20 | 8.45 | 6.49 | qfq | 4,973,893 | 41,700,147 | -0.47% |
| 2025-01-10 | 8.78 | 8.87 | 8.44 | 8.49 | 6.52 | qfq | 6,003,201 | 51,952,400 | -3.08% |
| 2025-01-09 | 8.82 | 9.00 | 8.60 | 8.76 | 6.73 | qfq | 9,181,987 | 81,239,837 | -3.95% |
| 2025-01-08 | 8.71 | 9.30 | 8.71 | 9.12 | 7.01 | qfq | 12,277,622 | 111,242,501 | 4.11% |
| 2025-01-07 | 8.75 | 8.84 | 8.50 | 8.76 | 6.73 | qfq | 5,106,649 | 44,263,671 | -0.57% |
| 2025-01-06 | 8.79 | 9.04 | 8.61 | 8.81 | 6.77 | qfq | 4,898,756 | 43,283,676 | 1.15% |
| 2025-01-03 | 8.96 | 9.07 | 8.67 | 8.71 | 6.69 | qfq | 5,703,000 | 50,694,394 | -2.79% |
| 2025-01-02 | 9.20 | 9.33 | 8.87 | 8.96 | 6.89 | qfq | 5,675,601 | 51,806,035 | -2.61% |
| 2024-12-31 | 9.45 | 9.48 | 9.19 | 9.20 | 7.07 | qfq | 4,215,190 | 39,114,990 | -2.34% |
| 2024-12-30 | 9.38 | 9.59 | 9.18 | 9.42 | 7.24 | qfq | 5,792,400 | 54,531,909 | 0.43% |
| 2024-12-27 | 9.16 | 9.53 | 9.11 | 9.38 | 7.21 | qfq | 6,774,309 | 63,559,617 | 2.29% |
| 2024-12-26 | 9.12 | 9.24 | 9.06 | 9.17 | 7.05 | qfq | 3,521,731 | 32,219,355 | -0.22% |
| 2024-12-25 | 9.35 | 9.44 | 9.14 | 9.19 | 7.06 | qfq | 4,703,313 | 43,532,742 | -0.65% |
| 2024-12-24 | 9.20 | 9.43 | 9.13 | 9.25 | 7.11 | qfq | 3,616,037 | 33,422,506 | 0.65% |
| 2024-12-23 | 9.45 | 9.50 | 9.16 | 9.19 | 7.06 | qfq | 6,202,382 | 57,622,671 | -2.23% |
| 2024-12-20 | 9.46 | 9.57 | 9.35 | 9.40 | 7.22 | qfq | 5,686,400 | 53,770,870 | -0.63% |
| 2024-12-19 | 9.53 | 9.66 | 9.38 | 9.46 | 7.27 | qfq | 5,558,645 | 52,793,486 | -1.87% |
| 2024-12-18 | 9.42 | 9.66 | 9.34 | 9.64 | 7.41 | qfq | 5,377,610 | 51,278,795 | 2.23% |
| 2024-12-17 | 9.80 | 9.89 | 9.38 | 9.43 | 7.25 | qfq | 8,553,183 | 81,939,177 | -4.84% |
| 2024-12-16 | 9.78 | 10.09 | 9.69 | 9.91 | 7.62 | qfq | 8,354,237 | 83,074,221 | 1.54% |
| 2024-12-13 | 10.09 | 10.09 | 9.75 | 9.76 | 7.50 | qfq | 11,203,244 | 110,265,803 | -3.65% |
| 2024-12-12 | 10.04 | 10.15 | 9.95 | 10.13 | 7.78 | qfq | 7,466,519 | 74,889,554 | 1.20% |
| 2024-12-11 | 10.02 | 10.12 | 9.95 | 10.01 | 7.69 | qfq | 5,497,700 | 55,142,403 | -0.40% |
| 2024-12-10 | 10.44 | 10.44 | 10.01 | 10.05 | 7.72 | qfq | 8,619,500 | 87,704,374 | -0.10% |
| 2024-12-09 | 10.25 | 10.35 | 9.91 | 10.06 | 7.73 | qfq | 6,664,000 | 67,086,205 | -1.08% |
| 2024-12-06 | 10.00 | 10.23 | 9.87 | 10.17 | 7.81 | qfq | 6,609,265 | 66,607,015 | 1.80% |
| 2024-12-05 | 9.98 | 10.05 | 9.88 | 9.99 | 7.68 | qfq | 3,260,300 | 32,563,964 | 0.10% |
| 2024-12-04 | 10.04 | 10.23 | 9.91 | 9.98 | 7.67 | qfq | 5,081,803 | 51,150,312 | -1.09% |
| 2024-12-03 | 10.18 | 10.19 | 9.98 | 10.09 | 7.75 | qfq | 6,371,000 | 64,127,886 | -1.08% |
| 2024-12-02 | 10.30 | 10.50 | 10.15 | 10.20 | 7.84 | qfq | 7,875,700 | 80,886,160 | 1.69% |
| 2024-11-29 | 9.89 | 10.30 | 9.89 | 10.03 | 7.71 | qfq | 10,826,737 | 109,208,605 | 1.72% |
| 2024-11-28 | 9.88 | 10.07 | 9.81 | 9.86 | 7.58 | qfq | 4,720,000 | 46,852,964 | -0.20% |
| 2024-11-27 | 9.61 | 9.89 | 9.35 | 9.88 | 7.59 | qfq | 6,274,599 | 60,244,704 | 2.28% |
| 2024-11-26 | 9.70 | 9.83 | 9.65 | 9.66 | 7.42 | qfq | 4,361,816 | 42,460,745 | -0.72% |
| 2024-11-25 | 9.58 | 9.90 | 9.50 | 9.73 | 7.48 | qfq | 7,235,900 | 69,973,272 | 2.10% |
| 2024-11-22 | 10.11 | 10.11 | 9.53 | 9.53 | 7.32 | qfq | 7,793,702 | 76,625,023 | -5.64% |
| 2024-11-21 | 10.08 | 10.36 | 9.90 | 10.10 | 7.76 | qfq | 7,830,578 | 79,220,600 | 0.10% |
| 2024-11-20 | 10.01 | 10.22 | 9.98 | 10.09 | 7.75 | qfq | 6,626,320 | 66,917,984 | 0.60% |
| 2024-11-19 | 9.80 | 10.09 | 9.78 | 10.03 | 7.71 | qfq | 5,863,026 | 58,408,350 | 1.93% |
| 2024-11-18 | 9.97 | 10.18 | 9.76 | 9.84 | 7.56 | qfq | 9,703,620 | 96,406,501 | -1.60% |
| 2024-11-15 | 10.10 | 10.36 | 9.98 | 10.00 | 7.68 | qfq | 7,932,677 | 80,734,347 | -1.38% |
| 2024-11-14 | 10.57 | 10.72 | 10.14 | 10.14 | 7.79 | qfq | 9,074,350 | 94,307,691 | -4.16% |
| 2024-11-13 | 10.75 | 10.80 | 10.42 | 10.58 | 8.13 | qfq | 13,925,806 | 147,426,931 | -2.49% |
| 2024-11-12 | 11.18 | 11.39 | 10.69 | 10.85 | 8.34 | qfq | 26,391,818 | 293,239,284 | 1.21% |
| 2024-11-11 | 10.76 | 10.97 | 10.53 | 10.72 | 8.24 | qfq | 13,363,094 | 143,185,765 | 0.28% |
| 2024-11-08 | 10.73 | 10.83 | 10.50 | 10.69 | 8.21 | qfq | 11,347,630 | 120,839,741 | 0.09% |
| 2024-11-07 | 10.19 | 10.82 | 10.10 | 10.68 | 8.21 | qfq | 13,885,507 | 146,653,497 | 4.81% |
| 2024-11-06 | 10.27 | 10.40 | 10.06 | 10.19 | 7.83 | qfq | 9,082,422 | 92,872,303 | -0.29% |
| 2024-11-05 | 9.91 | 10.25 | 9.85 | 10.22 | 7.85 | qfq | 10,209,500 | 103,189,455 | 2.61% |
| 2024-11-04 | 9.81 | 9.99 | 9.80 | 9.96 | 7.65 | qfq | 6,581,170 | 65,015,689 | 1.94% |
| 2024-11-01 | 10.18 | 10.26 | 9.73 | 9.77 | 7.51 | qfq | 13,501,712 | 134,256,068 | -4.50% |
| 2024-10-31 | 10.36 | 10.49 | 10.15 | 10.23 | 7.86 | qfq | 8,423,338 | 86,455,161 | -0.29% |
| 2024-10-30 | 10.36 | 10.62 | 10.04 | 10.26 | 7.88 | qfq | 11,997,667 | 123,476,998 | -1.54% |
| 2024-10-29 | 10.66 | 11.10 | 10.36 | 10.42 | 8.01 | qfq | 18,423,422 | 197,656,586 | -2.16% |
| 2024-10-28 | 10.10 | 10.72 | 10.04 | 10.65 | 8.18 | qfq | 16,951,140 | 178,518,735 | 5.45% |
| 2024-10-25 | 10.00 | 10.27 | 9.90 | 10.10 | 7.76 | qfq | 10,082,233 | 101,658,855 | 0.50% |
| 2024-10-24 | 10.28 | 10.28 | 9.96 | 10.05 | 7.72 | qfq | 16,553,357 | 166,407,225 | -2.24% |
| 2024-10-23 | 9.50 | 10.50 | 9.35 | 10.28 | 7.90 | qfq | 27,653,540 | 275,581,075 | 8.21% |
| 2024-10-22 | 9.30 | 9.50 | 9.15 | 9.50 | 7.30 | qfq | 11,311,105 | 105,968,893 | 2.37% |
| 2024-10-21 | 9.20 | 9.48 | 9.20 | 9.28 | 7.13 | qfq | 14,193,430 | 132,517,808 | 1.09% |
| 2024-10-18 | 8.99 | 9.40 | 8.89 | 9.18 | 7.05 | qfq | 12,377,278 | 113,220,705 | 2.46% |
| 2024-10-17 | 9.15 | 9.24 | 8.94 | 8.96 | 6.89 | qfq | 8,437,310 | 76,757,862 | -0.88% |
| 2024-10-16 | 9.01 | 9.26 | 8.90 | 9.04 | 6.95 | qfq | 7,050,404 | 63,998,872 | -0.22% |
| 2024-10-15 | 9.30 | 9.42 | 9.04 | 9.06 | 6.96 | qfq | 7,883,610 | 72,663,421 | -3.31% |
| 2024-10-14 | 9.00 | 9.40 | 8.79 | 9.37 | 7.20 | qfq | 10,514,121 | 95,452,224 | 4.69% |
| 2024-10-11 | 9.36 | 9.45 | 8.78 | 8.95 | 6.88 | qfq | 12,316,500 | 111,872,218 | -5.09% |
| 2024-10-10 | 9.45 | 9.93 | 9.38 | 9.43 | 7.25 | qfq | 15,248,425 | 146,913,806 | 0.64% |
| 2024-10-09 | 10.50 | 10.50 | 9.29 | 9.37 | 7.20 | qfq | 25,056,775 | 247,870,085 | -14.74% |
| 2024-10-08 | 11.32 | 11.32 | 9.97 | 10.99 | 8.45 | qfq | 30,024,566 | 319,682,176 | 14.96% |
| 2024-09-30 | 8.52 | 9.70 | 8.52 | 9.56 | 7.35 | qfq | 29,177,600 | 266,323,926 | 15.46% |
| 2024-09-27 | 8.07 | 8.51 | 8.02 | 8.28 | 6.36 | qfq | 16,415,130 | 134,910,653 | 4.28% |
| 2024-09-26 | 7.69 | 7.94 | 7.54 | 7.94 | 6.10 | qfq | 10,881,702 | 84,200,488 | 3.66% |
| 2024-09-25 | 7.56 | 7.84 | 7.56 | 7.66 | 5.89 | qfq | 15,400,651 | 118,850,770 | 2.13% |
| 2024-09-24 | 7.27 | 7.51 | 7.23 | 7.50 | 5.76 | qfq | 12,125,100 | 89,638,230 | 3.45% |
| 2024-09-23 | 7.25 | 7.35 | 7.17 | 7.25 | 5.57 | qfq | 6,573,702 | 47,755,719 | 0.55% |
| 2024-09-20 | 7.44 | 7.45 | 7.16 | 7.21 | 5.54 | qfq | 9,104,000 | 65,847,026 | -2.83% |
| 2024-09-19 | 7.22 | 7.53 | 7.12 | 7.42 | 5.70 | qfq | 13,546,100 | 99,851,543 | 3.49% |
| 2024-09-18 | 7.30 | 7.30 | 7.09 | 7.17 | 5.51 | qfq | 15,138,202 | 108,431,094 | -3.24% |
| 2024-09-13 | 7.70 | 7.75 | 7.37 | 7.41 | 5.69 | qfq | 22,555,134 | 168,903,621 | -4.76% |
| 2024-09-12 | 7.75 | 8.08 | 7.68 | 7.78 | 5.98 | qfq | 26,448,543 | 207,293,479 | -0.13% |
| 2024-09-11 | 8.05 | 8.49 | 7.71 | 7.79 | 5.99 | qfq | 34,763,281 | 277,477,819 | -5.12% |
| 2024-09-10 | 9.18 | 9.48 | 8.10 | 8.21 | 6.31 | qfq | 58,257,831 | 505,891,852 | -5.85% |
| 2024-09-09 | 7.37 | 8.72 | 7.31 | 8.72 | 6.70 | qfq | 51,123,896 | 434,657,921 | 19.94% |
| 2024-09-06 | 7.46 | 7.49 | 7.26 | 7.27 | 5.59 | qfq | 2,300,837 | 16,904,286 | -2.02% |
| 2024-09-05 | 7.33 | 7.47 | 7.31 | 7.42 | 5.70 | qfq | 2,065,161 | 15,330,695 | 1.09% |
| 2024-09-04 | 7.28 | 7.45 | 7.28 | 7.34 | 5.64 | qfq | 2,136,221 | 15,736,660 | 0.27% |
| 2024-09-03 | 7.36 | 7.50 | 7.30 | 7.32 | 5.62 | qfq | 2,316,700 | 17,105,781 | -0.27% |
| 2024-09-02 | 7.57 | 7.59 | 7.32 | 7.34 | 5.64 | qfq | 2,867,200 | 21,390,473 | -3.04% |
| 2024-08-30 | 7.58 | 7.73 | 7.51 | 7.57 | 5.82 | qfq | 4,374,700 | 33,385,146 | -0.13% |
| 2024-08-29 | 7.30 | 7.63 | 7.25 | 7.58 | 5.82 | qfq | 4,343,600 | 32,553,855 | 3.84% |
| 2024-08-28 | 7.10 | 7.43 | 7.10 | 7.30 | 5.61 | qfq | 3,292,307 | 23,959,248 | 2.53% |
| 2024-08-27 | 7.11 | 7.19 | 7.08 | 7.12 | 5.47 | qfq | 1,941,826 | 13,844,618 | 0.14% |
| 2024-08-26 | 7.08 | 7.24 | 7.07 | 7.11 | 5.46 | qfq | 1,884,971 | 13,440,145 | -0.42% |
| 2024-08-23 | 6.99 | 7.18 | 6.99 | 7.14 | 5.49 | qfq | 3,056,316 | 21,621,422 | 0.99% |
| 2024-08-22 | 7.22 | 7.27 | 7.06 | 7.07 | 5.43 | qfq | 2,559,300 | 18,234,263 | -2.08% |
| 2024-08-21 | 7.22 | 7.31 | 7.20 | 7.22 | 5.55 | qfq | 1,801,320 | 13,040,847 | -0.96% |
| 2024-08-20 | 7.50 | 7.50 | 7.26 | 7.29 | 5.60 | qfq | 2,637,313 | 19,344,153 | -1.62% |
| 2024-08-19 | 7.45 | 7.57 | 7.39 | 7.41 | 5.69 | qfq | 2,487,000 | 18,596,287 | -1.20% |
| 2024-08-16 | 7.44 | 7.53 | 7.36 | 7.50 | 5.76 | qfq | 2,302,453 | 17,162,062 | 0.67% |
| 2024-08-15 | 7.43 | 7.57 | 7.36 | 7.45 | 5.72 | qfq | 2,542,900 | 19,005,858 | 0.27% |
| 2024-08-14 | 7.56 | 7.61 | 7.37 | 7.43 | 5.71 | qfq | 2,367,900 | 17,618,389 | -1.72% |
| 2024-08-13 | 7.62 | 7.62 | 7.46 | 7.56 | 5.81 | qfq | 2,384,400 | 17,940,460 | -0.40% |
| 2024-08-12 | 7.51 | 7.72 | 7.48 | 7.59 | 5.83 | qfq | 2,798,723 | 21,293,126 | 0.40% |
| 2024-08-09 | 7.74 | 7.76 | 7.53 | 7.56 | 5.81 | qfq | 2,682,829 | 20,482,832 | -1.43% |
| 2024-08-08 | 7.55 | 7.75 | 7.55 | 7.67 | 5.89 | qfq | 2,876,400 | 22,000,387 | 0.66% |
| 2024-08-07 | 7.73 | 7.73 | 7.54 | 7.62 | 5.86 | qfq | 2,937,843 | 22,414,264 | -1.04% |
| 2024-08-06 | 7.61 | 7.73 | 7.56 | 7.70 | 5.92 | qfq | 3,214,300 | 24,626,309 | 2.39% |
| 2024-08-05 | 7.62 | 7.79 | 7.50 | 7.52 | 5.78 | qfq | 3,607,341 | 27,581,436 | -1.70% |
| 2024-08-02 | 7.53 | 7.88 | 7.53 | 7.65 | 5.88 | qfq | 3,716,241 | 28,737,680 | 0.66% |
| 2024-08-01 | 7.66 | 7.74 | 7.52 | 7.60 | 5.84 | qfq | 2,536,700 | 19,323,430 | -0.78% |
| 2024-07-31 | 7.29 | 7.66 | 7.24 | 7.66 | 5.89 | qfq | 5,365,335 | 40,371,515 | 4.64% |
| 2024-07-30 | 7.27 | 7.35 | 7.21 | 7.32 | 5.62 | qfq | 2,684,610 | 19,606,231 | 0.69% |
| 2024-07-29 | 7.37 | 7.44 | 7.25 | 7.27 | 5.59 | qfq | 2,224,675 | 16,252,126 | -1.36% |
| 2024-07-26 | 7.35 | 7.45 | 7.30 | 7.37 | 5.66 | qfq | 2,446,800 | 18,055,502 | 0.14% |
| 2024-07-25 | 7.18 | 7.46 | 7.14 | 7.36 | 5.66 | qfq | 3,523,621 | 25,769,128 | 0.96% |
| 2024-07-24 | 7.60 | 7.61 | 7.25 | 7.29 | 5.60 | qfq | 5,714,176 | 42,209,614 | -4.33% |
| 2024-07-23 | 7.50 | 7.91 | 7.48 | 7.62 | 5.86 | qfq | 5,863,600 | 44,821,093 | 1.33% |
| 2024-07-22 | 7.46 | 7.54 | 7.42 | 7.52 | 5.78 | qfq | 2,168,588 | 16,249,166 | 0.67% |
| 2024-07-19 | 7.33 | 7.54 | 7.31 | 7.47 | 5.74 | qfq | 3,776,452 | 28,128,261 | 1.08% |
| 2024-07-18 | 7.41 | 7.48 | 7.30 | 7.39 | 5.68 | qfq | 3,449,653 | 25,462,516 | -0.54% |
| 2024-07-17 | 7.46 | 7.51 | 7.38 | 7.43 | 5.71 | qfq | 3,529,350 | 26,267,558 | 0.13% |
| 2024-07-16 | 7.59 | 7.59 | 7.39 | 7.42 | 5.70 | qfq | 3,633,830 | 27,053,133 | -1.85% |
| 2024-07-15 | 7.71 | 7.71 | 7.54 | 7.56 | 5.81 | qfq | 3,628,293 | 27,547,618 | -1.95% |
| 2024-07-12 | 7.72 | 7.83 | 7.63 | 7.71 | 5.92 | qfq | 3,587,122 | 27,705,814 | 0.13% |
| 2024-07-11 | 7.71 | 7.84 | 7.55 | 7.70 | 5.92 | qfq | 5,494,869 | 42,497,536 | 1.45% |
| 2024-07-10 | 7.52 | 7.68 | 7.42 | 7.59 | 5.83 | qfq | 5,126,302 | 38,846,583 | 1.07% |
| 2024-07-09 | 7.50 | 7.63 | 7.29 | 7.51 | 5.77 | qfq | 6,488,700 | 48,623,589 | -0.92% |
| 2024-07-08 | 7.82 | 7.87 | 7.54 | 7.58 | 5.82 | qfq | 4,548,000 | 34,978,406 | -3.68% |
| 2024-07-05 | 7.60 | 7.98 | 7.54 | 7.87 | 6.05 | qfq | 4,274,800 | 33,130,857 | 3.01% |
| 2024-07-04 | 7.94 | 7.97 | 7.60 | 7.64 | 5.87 | qfq | 5,010,000 | 38,752,413 | -3.29% |
| 2024-07-03 | 7.88 | 7.98 | 7.86 | 7.90 | 6.07 | qfq | 4,727,375 | 37,409,916 | -0.75% |
| 2024-07-02 | 7.98 | 8.04 | 7.92 | 7.96 | 6.12 | qfq | 6,593,681 | 52,640,082 | -0.25% |
| 2024-07-01 | 7.57 | 8.19 | 7.57 | 7.98 | 6.13 | qfq | 12,350,802 | 98,649,851 | 5.98% |
| 2024-06-28 | 7.39 | 7.78 | 7.28 | 7.53 | 5.79 | qfq | 8,470,921 | 63,884,892 | 1.76% |
| 2024-06-27 | 7.44 | 7.54 | 7.26 | 7.40 | 5.69 | qfq | 5,945,800 | 43,924,449 | -0.54% |
| 2024-06-26 | 6.98 | 7.50 | 6.96 | 7.44 | 5.72 | qfq | 5,263,691 | 38,138,088 | 5.98% |
| 2024-06-25 | 6.94 | 7.08 | 6.91 | 7.02 | 5.39 | qfq | 2,336,856 | 16,366,586 | 1.30% |
| 2024-06-24 | 7.23 | 7.26 | 6.91 | 6.93 | 5.33 | qfq | 4,524,600 | 31,893,684 | -5.20% |
| 2024-06-21 | 7.28 | 7.48 | 7.13 | 7.31 | 5.62 | qfq | 4,398,000 | 32,215,128 | 1.11% |
| 2024-06-20 | 7.33 | 7.45 | 7.20 | 7.23 | 5.56 | qfq | 4,017,865 | 29,413,876 | -1.50% |
| 2024-06-19 | 7.40 | 7.52 | 7.30 | 7.34 | 5.64 | qfq | 3,780,150 | 27,845,961 | -0.54% |
| 2024-06-18 | 7.37 | 7.42 | 7.33 | 7.38 | 5.67 | qfq | 2,618,900 | 19,315,047 | 0.00% |
| 2024-06-17 | 7.32 | 7.42 | 7.29 | 7.38 | 5.67 | qfq | 2,494,500 | 18,357,764 | 0.00% |
| 2024-06-14 | 7.34 | 7.44 | 7.25 | 7.38 | 5.67 | qfq | 3,125,800 | 22,925,073 | -0.54% |
| 2024-06-13 | 7.65 | 7.66 | 7.34 | 7.42 | 5.70 | qfq | 2,826,252 | 20,951,175 | -1.07% |
| 2024-06-12 | 7.52 | 7.66 | 7.41 | 7.50 | 5.76 | qfq | 3,255,922 | 24,535,283 | 0.54% |
| 2024-06-11 | 7.29 | 7.48 | 7.18 | 7.46 | 5.73 | qfq | 3,058,147 | 22,408,326 | 1.77% |
| 2024-06-07 | 7.25 | 7.44 | 7.21 | 7.33 | 5.63 | qfq | 3,051,201 | 22,376,324 | 2.09% |
| 2024-06-06 | 7.54 | 7.60 | 7.12 | 7.18 | 5.52 | qfq | 4,951,090 | 36,211,321 | -4.90% |
| 2024-06-05 | 7.61 | 7.73 | 7.55 | 7.55 | 5.80 | qfq | 2,707,902 | 20,700,418 | -1.44% |
| 2024-06-04 | 7.65 | 7.69 | 7.52 | 7.66 | 5.89 | qfq | 2,633,300 | 20,064,197 | 0.13% |
| 2024-06-03 | 7.84 | 7.85 | 7.59 | 7.65 | 5.88 | qfq | 3,772,600 | 29,024,038 | -2.17% |
| 2024-05-31 | 7.74 | 7.87 | 7.74 | 7.82 | 6.01 | qfq | 2,544,890 | 19,888,862 | 0.64% |
| 2024-05-30 | 7.67 | 7.83 | 7.63 | 7.77 | 5.97 | qfq | 2,724,900 | 21,140,687 | 0.78% |
| 2024-05-29 | 7.74 | 7.83 | 7.68 | 7.71 | 5.92 | qfq | 2,729,900 | 21,168,369 | -0.52% |
| 2024-05-28 | 7.81 | 7.91 | 7.70 | 7.75 | 5.96 | qfq | 3,308,116 | 25,812,901 | -1.90% |
| 2024-05-27 | 7.83 | 8.03 | 7.70 | 7.90 | 6.07 | qfq | 3,907,300 | 30,478,777 | 0.89% |
| 2024-05-24 | 7.88 | 7.98 | 7.82 | 7.83 | 6.02 | qfq | 2,819,100 | 22,269,505 | -1.01% |
| 2024-05-23 | 8.10 | 8.10 | 7.88 | 7.91 | 6.08 | qfq | 3,348,667 | 26,614,432 | -2.35% |
| 2024-05-22 | 8.09 | 8.18 | 8.02 | 8.10 | 6.22 | qfq | 3,345,104 | 27,053,077 | 0.25% |
| 2024-05-21 | 8.20 | 8.25 | 8.04 | 8.08 | 6.21 | qfq | 3,827,050 | 30,995,273 | -1.70% |
| 2024-05-20 | 8.24 | 8.36 | 8.16 | 8.22 | 6.32 | qfq | 3,948,672 | 32,566,148 | -0.12% |
| 2024-05-17 | 8.15 | 8.27 | 8.08 | 8.23 | 6.32 | qfq | 3,959,400 | 32,334,141 | 1.11% |
| 2024-05-16 | 8.20 | 8.30 | 8.11 | 8.14 | 6.26 | qfq | 3,398,800 | 27,863,983 | -0.97% |
| 2024-05-15 | 8.32 | 8.35 | 8.17 | 8.22 | 6.32 | qfq | 2,862,300 | 23,593,986 | -1.08% |
| 2024-05-14 | 8.30 | 8.45 | 8.30 | 8.31 | 6.39 | qfq | 3,656,800 | 30,654,428 | -0.36% |
| 2024-05-13 | 8.55 | 8.58 | 8.28 | 8.34 | 6.41 | qfq | 5,266,400 | 44,022,942 | -1.88% |
| 2024-05-10 | 8.60 | 8.68 | 8.46 | 8.50 | 6.53 | qfq | 5,045,700 | 43,136,625 | -1.51% |
| 2024-05-09 | 8.54 | 8.70 | 8.53 | 8.63 | 6.63 | qfq | 3,884,314 | 33,538,747 | 0.94% |
| 2024-05-08 | 8.63 | 8.72 | 8.50 | 8.55 | 6.57 | qfq | 4,452,700 | 38,212,136 | -0.58% |
| 2024-05-07 | 8.53 | 8.62 | 8.47 | 8.60 | 6.61 | qfq | 4,248,000 | 36,373,154 | 0.82% |
| 2024-05-06 | 8.48 | 8.61 | 8.40 | 8.53 | 6.55 | qfq | 5,005,325 | 42,594,175 | 3.14% |
| 2024-04-30 | 8.33 | 8.33 | 8.12 | 8.27 | 6.35 | qfq | 4,753,908 | 39,109,460 | -0.36% |
| 2024-04-29 | 7.96 | 8.34 | 7.83 | 8.30 | 6.38 | qfq | 5,449,293 | 44,816,374 | 4.53% |
| 2024-04-26 | 7.85 | 7.96 | 7.77 | 7.94 | 6.10 | qfq | 6,305,375 | 49,772,602 | -0.13% |
| 2024-04-25 | 7.80 | 8.08 | 7.80 | 7.95 | 6.11 | qfq | 4,284,070 | 34,129,765 | 0.89% |
| 2024-04-24 | 7.75 | 7.88 | 7.64 | 7.88 | 6.06 | qfq | 5,786,060 | 45,137,273 | 1.68% |
| 2024-04-23 | 7.52 | 7.77 | 7.51 | 7.75 | 5.96 | qfq | 5,985,408 | 45,825,268 | 2.24% |
| 2024-04-22 | 7.30 | 7.67 | 7.28 | 7.58 | 5.82 | qfq | 6,548,389 | 49,321,687 | 2.85% |
| 2024-04-19 | 7.44 | 7.50 | 7.28 | 7.37 | 5.66 | qfq | 4,730,550 | 34,827,907 | -1.07% |
| 2024-04-18 | 7.59 | 7.65 | 7.38 | 7.45 | 5.72 | qfq | 4,462,250 | 33,584,401 | -1.32% |
| 2024-04-17 | 7.36 | 7.68 | 7.25 | 7.55 | 5.80 | qfq | 5,857,034 | 44,119,497 | 3.85% |
| 2024-04-16 | 7.60 | 7.67 | 7.22 | 7.27 | 5.59 | qfq | 6,684,413 | 49,229,386 | -4.72% |
| 2024-04-15 | 8.15 | 8.15 | 7.51 | 7.63 | 5.86 | qfq | 6,104,644 | 47,480,910 | -4.98% |
| 2024-04-12 | 8.14 | 8.22 | 7.99 | 8.03 | 6.17 | qfq | 3,453,900 | 27,900,701 | -1.23% |
| 2024-04-11 | 8.15 | 8.29 | 8.12 | 8.13 | 6.25 | qfq | 3,354,800 | 27,442,600 | -0.61% |
| 2024-04-10 | 8.42 | 8.42 | 8.13 | 8.18 | 6.29 | qfq | 3,420,800 | 28,203,237 | -3.20% |
| 2024-04-09 | 8.30 | 8.46 | 8.18 | 8.45 | 6.49 | qfq | 4,162,017 | 34,692,014 | 2.80% |
| 2024-04-08 | 8.49 | 8.49 | 8.22 | 8.22 | 6.32 | qfq | 4,497,000 | 37,325,064 | -2.95% |
| 2024-04-03 | 8.70 | 8.71 | 8.45 | 8.47 | 6.51 | qfq | 4,041,600 | 34,426,505 | -1.28% |
| 2024-04-02 | 8.69 | 8.69 | 8.55 | 8.58 | 6.59 | qfq | 3,229,000 | 27,785,381 | -0.58% |
| 2024-04-01 | 8.49 | 8.66 | 8.46 | 8.63 | 6.63 | qfq | 4,655,270 | 39,960,202 | 2.13% |
| 2024-03-29 | 8.34 | 8.48 | 8.20 | 8.45 | 6.49 | qfq | 3,745,400 | 31,139,872 | 1.32% |
| 2024-03-28 | 8.13 | 8.40 | 8.08 | 8.34 | 6.41 | qfq | 4,683,419 | 38,787,725 | 2.21% |
| 2024-03-27 | 8.30 | 8.41 | 8.16 | 8.16 | 6.27 | qfq | 4,567,000 | 37,818,176 | -2.04% |
| 2024-03-26 | 8.37 | 8.45 | 8.20 | 8.33 | 6.40 | qfq | 4,060,750 | 33,743,504 | -0.36% |
| 2024-03-25 | 8.68 | 8.80 | 8.35 | 8.36 | 6.42 | qfq | 4,476,769 | 38,305,961 | -4.35% |
| 2024-03-22 | 8.85 | 9.12 | 8.65 | 8.74 | 6.72 | qfq | 7,265,902 | 63,917,126 | -2.02% |
| 2024-03-21 | 8.88 | 8.97 | 8.80 | 8.92 | 6.85 | qfq | 4,844,345 | 42,994,530 | 0.34% |
| 2024-03-20 | 8.72 | 8.92 | 8.66 | 8.89 | 6.83 | qfq | 5,457,514 | 48,117,148 | 2.07% |
| 2024-03-19 | 8.85 | 8.85 | 8.70 | 8.71 | 6.69 | qfq | 4,195,497 | 36,687,232 | -1.47% |
| 2024-03-18 | 8.72 | 8.85 | 8.58 | 8.84 | 6.79 | qfq | 6,021,693 | 52,418,786 | 2.67% |
| 2024-03-15 | 8.53 | 8.72 | 8.46 | 8.61 | 6.62 | qfq | 3,290,266 | 28,320,553 | 0.23% |
| 2024-03-14 | 8.69 | 8.81 | 8.49 | 8.59 | 6.60 | qfq | 4,805,709 | 41,471,742 | -0.58% |
| 2024-03-13 | 8.59 | 8.69 | 8.52 | 8.64 | 6.64 | qfq | 4,403,600 | 37,877,403 | 0.12% |
| 2024-03-12 | 8.41 | 8.68 | 8.38 | 8.63 | 6.63 | qfq | 6,425,089 | 55,108,596 | 2.62% |
| 2024-03-11 | 8.17 | 8.44 | 8.14 | 8.41 | 6.46 | qfq | 5,539,980 | 45,843,606 | 2.31% |
| 2024-03-08 | 8.05 | 8.27 | 8.03 | 8.22 | 6.32 | qfq | 4,383,300 | 35,857,496 | 1.61% |
| 2024-03-07 | 8.26 | 8.37 | 8.08 | 8.09 | 6.22 | qfq | 5,005,193 | 41,185,279 | -1.46% |
| 2024-03-06 | 8.28 | 8.35 | 8.06 | 8.21 | 6.31 | qfq | 5,269,302 | 43,190,440 | -0.85% |
| 2024-03-05 | 8.53 | 8.53 | 8.25 | 8.28 | 6.36 | qfq | 7,185,400 | 59,821,166 | -3.16% |
| 2024-03-04 | 8.44 | 8.59 | 8.30 | 8.55 | 6.57 | qfq | 7,620,382 | 64,535,514 | 1.06% |
| 2024-03-01 | 8.54 | 8.62 | 8.39 | 8.46 | 6.50 | qfq | 7,318,800 | 61,976,087 | -1.17% |
| 2024-02-29 | 8.43 | 8.61 | 8.37 | 8.56 | 6.58 | qfq | 6,668,739 | 56,580,611 | 1.54% |
| 2024-02-28 | 8.84 | 9.05 | 8.43 | 8.43 | 6.48 | qfq | 8,431,200 | 73,949,714 | -4.64% |
| 2024-02-27 | 8.55 | 8.84 | 8.50 | 8.84 | 6.79 | qfq | 6,757,292 | 58,662,034 | 3.88% |
| 2024-02-26 | 8.57 | 8.75 | 8.47 | 8.51 | 6.54 | qfq | 7,097,179 | 60,938,975 | -0.82% |
| 2024-02-23 | 8.53 | 8.59 | 8.40 | 8.58 | 6.59 | qfq | 4,516,790 | 38,356,129 | 0.70% |
| 2024-02-22 | 8.48 | 8.63 | 8.40 | 8.52 | 6.55 | qfq | 5,047,795 | 42,948,241 | 0.00% |
| 2024-02-21 | 8.29 | 8.83 | 8.23 | 8.52 | 6.55 | qfq | 6,685,532 | 57,259,148 | 1.79% |
| 2024-02-20 | 8.20 | 8.43 | 8.07 | 8.37 | 6.43 | qfq | 7,045,273 | 58,249,371 | 1.58% |
| 2024-02-19 | 8.67 | 8.74 | 8.08 | 8.24 | 6.33 | qfq | 12,758,270 | 105,663,830 | -4.96% |
| 2024-02-08 | 7.80 | 8.92 | 7.78 | 8.67 | 6.66 | qfq | 13,467,654 | 116,633,674 | 11.15% |
| 2024-02-07 | 7.48 | 7.97 | 7.40 | 7.80 | 5.99 | qfq | 9,514,536 | 73,515,002 | 4.84% |
| 2024-02-06 | 6.60 | 7.56 | 6.54 | 7.44 | 5.72 | qfq | 10,971,606 | 76,846,055 | 10.22% |
| 2024-02-05 | 7.33 | 7.39 | 6.51 | 6.75 | 5.19 | qfq | 10,445,726 | 71,676,004 | -9.27% |
| 2024-02-02 | 7.86 | 8.03 | 7.19 | 7.44 | 5.72 | qfq | 7,435,200 | 56,566,023 | -5.22% |
| 2024-02-01 | 7.86 | 7.99 | 7.68 | 7.85 | 6.03 | qfq | 6,906,837 | 54,200,729 | -0.88% |
| 2024-01-31 | 8.38 | 8.38 | 7.90 | 7.92 | 6.09 | qfq | 5,478,048 | 44,175,899 | -5.04% |
| 2024-01-30 | 8.58 | 8.69 | 8.30 | 8.34 | 6.41 | qfq | 5,229,856 | 44,397,658 | -4.03% |
| 2024-01-29 | 9.00 | 9.07 | 8.64 | 8.69 | 6.68 | qfq | 5,198,207 | 45,630,158 | -2.03% |
| 2024-01-26 | 9.01 | 9.18 | 8.83 | 8.87 | 6.82 | qfq | 3,987,575 | 35,873,715 | -1.66% |
| 2024-01-25 | 8.60 | 9.03 | 8.51 | 9.02 | 6.93 | qfq | 4,500,500 | 39,671,299 | 4.52% |
| 2024-01-24 | 8.63 | 8.79 | 8.30 | 8.63 | 6.63 | qfq | 5,332,030 | 45,370,376 | 0.35% |
| 2024-01-23 | 8.78 | 8.78 | 8.40 | 8.60 | 6.61 | qfq | 5,573,980 | 47,788,229 | -1.60% |
| 2024-01-22 | 9.32 | 9.33 | 8.66 | 8.74 | 6.72 | qfq | 6,724,800 | 60,460,076 | -5.72% |
| 2024-01-19 | 9.36 | 9.42 | 9.22 | 9.27 | 7.12 | qfq | 3,638,271 | 33,918,450 | -0.75% |
| 2024-01-18 | 9.48 | 9.62 | 9.10 | 9.34 | 7.18 | qfq | 6,192,427 | 57,391,461 | -1.79% |
| 2024-01-17 | 9.73 | 9.76 | 9.51 | 9.51 | 7.31 | qfq | 3,077,000 | 29,683,165 | -2.46% |
| 2024-01-16 | 9.84 | 9.85 | 9.60 | 9.75 | 7.49 | qfq | 3,911,457 | 37,951,748 | -1.02% |
| 2024-01-15 | 9.79 | 9.93 | 9.66 | 9.85 | 7.57 | qfq | 3,928,690 | 38,521,581 | 0.51% |
| 2024-01-12 | 9.90 | 9.97 | 9.77 | 9.80 | 7.53 | qfq | 3,461,100 | 34,144,551 | -1.01% |
| 2024-01-11 | 9.73 | 9.96 | 9.73 | 9.90 | 7.61 | qfq | 3,419,650 | 33,638,910 | 1.85% |
| 2024-01-10 | 9.80 | 9.90 | 9.60 | 9.72 | 7.47 | qfq | 4,077,100 | 39,711,389 | -0.61% |
| 2024-01-09 | 9.86 | 9.95 | 9.73 | 9.78 | 7.52 | qfq | 4,014,867 | 39,435,038 | -0.20% |
| 2024-01-08 | 10.02 | 10.09 | 9.75 | 9.80 | 7.53 | qfq | 5,858,102 | 58,157,276 | -2.10% |
| 2024-01-05 | 10.22 | 10.30 | 9.96 | 10.01 | 7.69 | qfq | 3,954,704 | 40,049,536 | -2.25% |
| 2024-01-04 | 10.23 | 10.28 | 10.09 | 10.24 | 7.87 | qfq | 4,381,000 | 44,765,190 | 0.20% |
| 2024-01-03 | 10.05 | 10.35 | 10.00 | 10.22 | 7.85 | qfq | 7,766,414 | 79,503,499 | 1.49% |
| 2024-01-02 | 10.64 | 10.74 | 9.99 | 10.07 | 7.74 | qfq | 12,486,163 | 127,508,450 | -5.27% |
| 2023-12-29 | 10.53 | 10.75 | 10.50 | 10.63 | 8.17 | qfq | 5,065,122 | 54,009,434 | 1.05% |
| 2023-12-28 | 10.56 | 10.62 | 10.43 | 10.52 | 8.08 | qfq | 3,727,100 | 39,323,490 | -0.47% |
| 2023-12-27 | 10.41 | 10.59 | 10.30 | 10.57 | 8.12 | qfq | 3,568,892 | 37,336,825 | 1.44% |
| 2023-12-26 | 10.49 | 10.52 | 10.33 | 10.42 | 8.01 | qfq | 4,434,604 | 46,191,011 | -0.95% |
| 2023-12-25 | 10.63 | 10.64 | 10.31 | 10.52 | 8.08 | qfq | 6,521,276 | 68,276,895 | -1.59% |
| 2023-12-22 | 10.77 | 10.80 | 10.62 | 10.69 | 8.21 | qfq | 5,367,808 | 57,397,033 | -0.37% |
| 2023-12-21 | 10.43 | 10.79 | 10.40 | 10.73 | 8.25 | qfq | 5,912,105 | 62,799,329 | 2.39% |
| 2023-12-20 | 10.56 | 10.66 | 10.46 | 10.48 | 8.05 | qfq | 3,801,635 | 40,029,000 | -0.66% |
| 2023-12-19 | 10.46 | 10.58 | 10.41 | 10.55 | 8.11 | qfq | 3,805,782 | 39,973,097 | 0.76% |
| 2023-12-18 | 10.48 | 10.64 | 10.40 | 10.47 | 8.05 | qfq | 5,914,611 | 62,255,244 | -0.38% |
| 2023-12-15 | 10.65 | 10.72 | 10.48 | 10.51 | 8.08 | qfq | 4,335,600 | 45,776,025 | -1.31% |
| 2023-12-14 | 10.91 | 11.00 | 10.61 | 10.65 | 8.18 | qfq | 4,527,102 | 48,721,277 | -1.48% |
| 2023-12-13 | 10.82 | 10.95 | 10.77 | 10.81 | 8.31 | qfq | 4,110,933 | 44,644,137 | -0.18% |
| 2023-12-12 | 10.89 | 10.94 | 10.72 | 10.83 | 8.32 | qfq | 4,079,475 | 44,068,174 | -0.46% |
| 2023-12-11 | 10.68 | 10.89 | 10.55 | 10.88 | 8.36 | qfq | 6,484,520 | 69,899,749 | 1.78% |
| 2023-12-08 | 10.87 | 10.90 | 10.68 | 10.69 | 8.21 | qfq | 6,744,015 | 72,500,607 | -2.11% |
| 2023-12-07 | 10.75 | 11.03 | 10.55 | 10.92 | 8.39 | qfq | 9,590,200 | 104,502,672 | 1.58% |
| 2023-12-06 | 10.55 | 10.91 | 10.41 | 10.75 | 8.26 | qfq | 6,545,962 | 69,968,145 | 2.38% |
| 2023-12-05 | 10.52 | 10.60 | 10.44 | 10.50 | 8.07 | qfq | 4,661,900 | 49,043,648 | -0.47% |
| 2023-12-04 | 10.56 | 10.75 | 10.40 | 10.55 | 8.11 | qfq | 5,838,900 | 61,481,501 | -0.28% |
| 2023-12-01 | 10.68 | 10.72 | 10.53 | 10.58 | 8.13 | qfq | 5,502,676 | 58,363,286 | -0.94% |
| 2023-11-30 | 10.86 | 11.01 | 10.57 | 10.68 | 8.21 | qfq | 6,072,338 | 65,072,016 | 0.19% |
| 2023-11-29 | 10.70 | 10.76 | 10.62 | 10.66 | 8.19 | qfq | 3,430,290 | 36,631,986 | -0.65% |
| 2023-11-28 | 10.54 | 10.74 | 10.46 | 10.73 | 8.25 | qfq | 5,152,117 | 54,887,104 | 1.61% |
| 2023-11-27 | 10.56 | 10.71 | 10.50 | 10.56 | 8.11 | qfq | 6,453,426 | 68,356,037 | -0.38% |
| 2023-11-24 | 10.52 | 10.64 | 10.51 | 10.60 | 8.15 | qfq | 5,157,605 | 54,560,578 | 0.47% |
| 2023-11-23 | 10.37 | 10.56 | 10.37 | 10.55 | 8.11 | qfq | 3,781,400 | 39,650,265 | 1.83% |
| 2023-11-22 | 10.52 | 10.52 | 10.36 | 10.36 | 7.96 | qfq | 3,517,136 | 36,717,560 | -0.86% |
| 2023-11-21 | 10.52 | 10.53 | 10.35 | 10.45 | 8.03 | qfq | 3,842,328 | 40,074,090 | -0.38% |
| 2023-11-20 | 10.50 | 10.50 | 10.35 | 10.49 | 8.06 | qfq | 4,304,800 | 44,951,944 | 0.87% |
| 2023-11-17 | 10.27 | 10.41 | 10.25 | 10.40 | 7.99 | qfq | 3,845,000 | 39,774,548 | 0.78% |
| 2023-11-16 | 10.45 | 10.45 | 10.27 | 10.32 | 7.93 | qfq | 3,635,600 | 37,562,595 | -1.24% |
| 2023-11-15 | 10.40 | 10.46 | 10.36 | 10.45 | 8.03 | qfq | 3,077,400 | 32,033,464 | 0.87% |
| 2023-11-14 | 10.33 | 10.45 | 10.31 | 10.36 | 7.96 | qfq | 3,325,587 | 34,454,493 | -0.19% |
| 2023-11-13 | 10.34 | 10.39 | 10.26 | 10.38 | 7.98 | qfq | 4,092,500 | 42,234,177 | 0.00% |
| 2023-11-10 | 10.35 | 10.46 | 10.22 | 10.38 | 7.98 | qfq | 3,784,504 | 39,259,820 | 0.68% |
| 2023-11-09 | 10.47 | 10.48 | 10.27 | 10.31 | 7.92 | qfq | 4,338,798 | 44,896,232 | -0.58% |
| 2023-11-08 | 10.33 | 10.48 | 10.23 | 10.37 | 7.97 | qfq | 5,137,180 | 53,292,589 | 0.88% |
| 2023-11-07 | 10.36 | 10.40 | 10.23 | 10.28 | 7.90 | qfq | 4,546,700 | 46,795,971 | -1.34% |
| 2023-11-06 | 10.35 | 10.47 | 10.30 | 10.42 | 8.01 | qfq | 5,212,634 | 54,172,257 | 1.66% |
| 2023-11-03 | 10.40 | 10.40 | 10.20 | 10.25 | 7.88 | qfq | 3,646,448 | 37,488,087 | -0.19% |
| 2023-11-02 | 10.49 | 10.49 | 10.20 | 10.27 | 7.89 | qfq | 5,302,882 | 54,483,328 | -0.87% |
| 2023-11-01 | 10.22 | 10.43 | 10.17 | 10.36 | 7.96 | qfq | 5,795,500 | 59,815,990 | 0.58% |
| 2023-10-31 | 10.20 | 10.36 | 10.17 | 10.30 | 7.91 | qfq | 7,175,200 | 73,773,117 | 1.18% |
| 2023-10-30 | 9.85 | 10.23 | 9.77 | 10.18 | 7.82 | qfq | 8,815,992 | 89,252,318 | 2.21% |
| 2023-10-27 | 9.40 | 10.18 | 9.33 | 9.96 | 7.65 | qfq | 13,971,823 | 137,340,803 | 8.50% |
| 2023-10-26 | 9.05 | 9.22 | 8.99 | 9.18 | 7.05 | qfq | 3,606,200 | 32,819,966 | 1.21% |
| 2023-10-25 | 9.23 | 9.26 | 9.05 | 9.07 | 6.97 | qfq | 3,418,666 | 31,198,316 | -0.77% |
| 2023-10-24 | 9.04 | 9.20 | 8.88 | 9.14 | 7.02 | qfq | 3,708,372 | 33,528,882 | 1.67% |
| 2023-10-23 | 9.26 | 9.26 | 8.93 | 8.99 | 6.91 | qfq | 4,738,100 | 42,834,132 | -2.60% |
| 2023-10-20 | 9.41 | 9.41 | 9.20 | 9.23 | 7.09 | qfq | 2,708,562 | 25,133,884 | -1.60% |
| 2023-10-19 | 9.40 | 9.55 | 9.30 | 9.38 | 7.21 | qfq | 3,501,516 | 32,962,719 | -1.16% |
| 2023-10-18 | 9.74 | 9.77 | 9.48 | 9.49 | 7.29 | qfq | 3,572,000 | 34,206,000 | -2.97% |
| 2023-10-17 | 9.97 | 9.97 | 9.68 | 9.78 | 7.52 | qfq | 4,676,790 | 45,711,484 | -1.61% |
| 2023-10-16 | 10.13 | 10.24 | 9.88 | 9.94 | 7.64 | qfq | 4,444,426 | 44,444,793 | -1.78% |
| 2023-10-13 | 10.03 | 10.18 | 9.98 | 10.12 | 7.78 | qfq | 4,186,429 | 42,379,530 | 0.80% |
| 2023-10-12 | 10.03 | 10.18 | 9.99 | 10.04 | 7.72 | qfq | 3,553,500 | 35,792,007 | 0.30% |
| 2023-10-11 | 9.78 | 10.22 | 9.78 | 10.01 | 7.69 | qfq | 5,684,200 | 57,190,511 | 2.35% |
| 2023-10-10 | 10.06 | 10.10 | 9.75 | 9.78 | 7.52 | qfq | 4,905,500 | 48,482,626 | -2.20% |
| 2023-10-09 | 10.06 | 10.12 | 9.89 | 10.00 | 7.68 | qfq | 5,865,975 | 58,563,749 | -0.70% |
| 2023-09-28 | 10.29 | 10.38 | 10.06 | 10.07 | 7.74 | qfq | 6,566,400 | 66,646,528 | -2.99% |
| 2023-09-27 | 10.30 | 10.40 | 10.13 | 10.38 | 7.98 | qfq | 6,517,940 | 67,316,482 | 2.77% |
| 2023-09-26 | 10.14 | 10.26 | 10.05 | 10.10 | 7.76 | qfq | 2,762,000 | 28,026,431 | -0.69% |
| 2023-09-25 | 10.10 | 10.20 | 10.00 | 10.17 | 7.81 | qfq | 3,306,949 | 33,486,131 | 0.99% |
| 2023-09-22 | 9.92 | 10.09 | 9.84 | 10.07 | 7.74 | qfq | 2,537,100 | 25,278,664 | 1.31% |
| 2023-09-21 | 10.00 | 10.05 | 9.92 | 9.94 | 7.64 | qfq | 3,043,700 | 30,365,065 | -1.09% |
| 2023-09-20 | 10.02 | 10.12 | 9.99 | 10.05 | 7.72 | qfq | 3,913,600 | 39,399,075 | 0.20% |
| 2023-09-19 | 10.08 | 10.19 | 9.97 | 10.03 | 7.71 | qfq | 3,316,900 | 33,313,621 | -0.69% |
| 2023-09-18 | 10.15 | 10.17 | 9.99 | 10.10 | 7.76 | qfq | 3,473,670 | 35,021,992 | -0.10% |
| 2023-09-15 | 9.99 | 10.28 | 9.92 | 10.11 | 7.77 | qfq | 5,784,423 | 58,464,899 | 1.40% |
| 2023-09-14 | 10.03 | 10.08 | 9.90 | 9.97 | 7.66 | qfq | 2,702,947 | 26,948,293 | -0.60% |
| 2023-09-13 | 10.34 | 10.35 | 9.97 | 10.03 | 7.71 | qfq | 4,105,577 | 41,517,357 | -1.28% |
| 2023-09-12 | 10.22 | 10.22 | 10.09 | 10.16 | 7.81 | qfq | 3,078,747 | 31,262,201 | 0.10% |
| 2023-09-11 | 9.89 | 10.25 | 9.85 | 10.15 | 7.80 | qfq | 4,932,886 | 49,906,800 | 2.63% |
| 2023-09-08 | 9.84 | 10.00 | 9.78 | 9.89 | 7.60 | qfq | 2,443,602 | 24,246,821 | 0.51% |
| 2023-09-07 | 10.06 | 10.07 | 9.83 | 9.84 | 7.56 | qfq | 2,807,500 | 27,850,592 | -1.99% |
| 2023-09-06 | 10.05 | 10.10 | 9.95 | 10.04 | 7.72 | qfq | 2,302,702 | 23,062,968 | -0.40% |
| 2023-09-05 | 10.16 | 10.23 | 10.06 | 10.08 | 7.75 | qfq | 2,698,666 | 27,320,935 | -0.69% |
| 2023-09-04 | 10.00 | 10.23 | 10.00 | 10.15 | 7.80 | qfq | 3,867,900 | 39,070,207 | 1.50% |
| 2023-09-01 | 10.10 | 10.14 | 9.95 | 10.00 | 7.68 | qfq | 2,094,200 | 20,962,264 | -0.79% |
| 2023-08-31 | 10.05 | 10.12 | 9.89 | 10.08 | 7.75 | qfq | 3,342,440 | 33,386,553 | 0.30% |
| 2023-08-30 | 10.04 | 10.25 | 9.99 | 10.05 | 7.72 | qfq | 4,151,359 | 42,002,321 | -0.69% |
| 2023-08-29 | 9.62 | 10.12 | 9.57 | 10.12 | 7.78 | qfq | 4,760,900 | 47,280,169 | 5.20% |
| 2023-08-28 | 10.17 | 10.34 | 9.60 | 9.62 | 7.39 | qfq | 5,122,451 | 50,841,601 | -0.72% |
| 2023-08-25 | 9.74 | 9.86 | 9.61 | 9.69 | 7.45 | qfq | 4,289,346 | 41,725,559 | -0.21% |
| 2023-08-24 | 9.62 | 9.92 | 9.51 | 9.71 | 7.46 | qfq | 3,627,100 | 35,126,238 | 0.94% |
| 2023-08-23 | 9.86 | 9.86 | 9.59 | 9.62 | 7.39 | qfq | 4,133,854 | 39,978,092 | -1.84% |
| 2023-08-22 | 9.97 | 10.07 | 9.67 | 9.80 | 7.53 | qfq | 5,077,769 | 49,679,429 | -1.31% |
| 2023-08-21 | 10.07 | 10.23 | 9.92 | 9.93 | 7.63 | qfq | 4,413,000 | 44,453,606 | -1.59% |
| 2023-08-18 | 10.39 | 10.44 | 10.09 | 10.09 | 7.75 | qfq | 4,035,409 | 41,340,460 | -2.32% |
| 2023-08-17 | 10.21 | 10.42 | 10.17 | 10.33 | 7.94 | qfq | 3,205,923 | 32,958,810 | 0.29% |
| 2023-08-16 | 10.35 | 10.55 | 10.26 | 10.30 | 7.91 | qfq | 3,286,639 | 34,138,389 | -1.06% |
| 2023-08-15 | 10.42 | 10.50 | 10.28 | 10.41 | 8.00 | qfq | 2,860,200 | 29,728,345 | -0.29% |
| 2023-08-14 | 10.40 | 10.66 | 10.28 | 10.44 | 8.02 | qfq | 3,558,796 | 36,957,668 | -0.48% |
| 2023-08-11 | 10.60 | 10.84 | 10.49 | 10.49 | 8.06 | qfq | 4,465,303 | 47,738,545 | -1.13% |
| 2023-08-10 | 10.51 | 10.68 | 10.46 | 10.61 | 8.15 | qfq | 2,550,900 | 26,927,841 | 0.66% |
| 2023-08-09 | 10.41 | 10.72 | 10.36 | 10.54 | 8.10 | qfq | 4,245,019 | 44,812,701 | 1.44% |
| 2023-08-08 | 10.31 | 10.44 | 10.26 | 10.39 | 7.98 | qfq | 2,741,120 | 28,413,810 | 0.68% |
| 2023-08-07 | 10.62 | 10.68 | 10.29 | 10.32 | 7.93 | qfq | 4,999,364 | 51,892,279 | -2.46% |
| 2023-08-04 | 10.69 | 10.78 | 10.57 | 10.58 | 8.13 | qfq | 3,450,600 | 36,705,826 | -0.75% |
| 2023-08-03 | 10.54 | 10.77 | 10.51 | 10.66 | 8.19 | qfq | 4,991,560 | 52,923,986 | 0.76% |
| 2023-08-02 | 10.78 | 10.78 | 10.54 | 10.58 | 8.13 | qfq | 5,229,170 | 55,450,547 | -1.67% |
| 2023-08-01 | 10.88 | 10.99 | 10.76 | 10.76 | 8.27 | qfq | 4,099,978 | 44,457,707 | -0.74% |
| 2023-07-31 | 10.92 | 11.15 | 10.81 | 10.84 | 8.33 | qfq | 7,368,536 | 80,606,687 | -0.37% |
| 2023-07-28 | 10.93 | 10.98 | 10.81 | 10.88 | 8.36 | qfq | 3,461,700 | 37,684,197 | 0.09% |
| 2023-07-27 | 10.83 | 10.93 | 10.81 | 10.87 | 8.35 | qfq | 2,572,960 | 27,998,251 | 0.28% |
| 2023-07-26 | 10.80 | 10.98 | 10.77 | 10.84 | 8.33 | qfq | 3,698,304 | 40,181,956 | -0.09% |
| 2023-07-25 | 10.84 | 10.91 | 10.78 | 10.85 | 8.34 | qfq | 3,563,061 | 38,602,534 | 0.74% |
| 2023-07-24 | 10.75 | 10.81 | 10.70 | 10.77 | 8.28 | qfq | 3,455,290 | 37,155,397 | -0.28% |
| 2023-07-21 | 10.69 | 10.92 | 10.68 | 10.80 | 8.30 | qfq | 4,091,693 | 44,297,935 | 0.75% |
| 2023-07-20 | 10.76 | 10.80 | 10.69 | 10.72 | 8.24 | qfq | 3,238,100 | 34,764,650 | -0.28% |
| 2023-07-19 | 10.81 | 10.99 | 10.68 | 10.75 | 8.26 | qfq | 4,653,200 | 50,177,154 | -1.19% |
| 2023-07-18 | 11.03 | 11.04 | 10.85 | 10.88 | 8.36 | qfq | 3,188,631 | 34,838,112 | -1.18% |