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
仟源医药300254.SZ
最近收盘价8.132026-07-17
最近交易日2026-07-17
成交量（股）31,470,400
成交额（元）266,662,802
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 9.10 | 9.10 | 8.06 | 8.13 | 8.13 | qfq | 31,470,400 | 266,662,802 | -12.49% |
| 2026-07-16 | 8.67 | 9.46 | 8.63 | 9.29 | 9.29 | qfq | 32,902,367 | 298,287,730 | 4.62% |
| 2026-07-15 | 8.43 | 9.00 | 8.33 | 8.88 | 8.88 | qfq | 23,872,195 | 209,510,802 | 4.35% |
| 2026-07-14 | 7.97 | 8.63 | 7.86 | 8.51 | 8.51 | qfq | 19,299,691 | 160,254,927 | 5.98% |
| 2026-07-13 | 8.25 | 8.31 | 7.97 | 8.03 | 8.03 | qfq | 11,170,700 | 90,267,875 | -2.55% |
| 2026-07-10 | 7.90 | 8.36 | 7.74 | 8.24 | 8.24 | qfq | 12,730,841 | 103,921,679 | 3.65% |
| 2026-07-09 | 7.92 | 8.22 | 7.75 | 7.95 | 7.95 | qfq | 10,381,580 | 82,643,966 | 0.89% |
| 2026-07-08 | 8.15 | 8.20 | 7.87 | 7.88 | 7.88 | qfq | 10,040,491 | 80,269,385 | -2.60% |
| 2026-07-07 | 8.47 | 8.50 | 8.05 | 8.09 | 8.09 | qfq | 10,250,100 | 84,034,969 | -5.27% |
| 2026-07-06 | 8.59 | 8.85 | 8.48 | 8.54 | 8.54 | qfq | 12,455,141 | 107,887,455 | -1.50% |
| 2026-07-03 | 8.62 | 8.75 | 8.38 | 8.67 | 8.67 | qfq | 12,441,520 | 107,104,603 | 2.12% |
| 2026-07-02 | 8.36 | 8.81 | 8.33 | 8.49 | 8.49 | qfq | 14,416,020 | 123,254,041 | 0.95% |
| 2026-07-01 | 8.09 | 8.47 | 7.84 | 8.41 | 8.41 | qfq | 18,220,520 | 149,301,532 | 4.99% |
| 2026-06-30 | 8.27 | 8.36 | 7.93 | 8.01 | 8.01 | qfq | 12,008,500 | 96,997,759 | -3.96% |
| 2026-06-29 | 7.90 | 8.54 | 7.69 | 8.34 | 8.34 | qfq | 19,365,600 | 157,609,497 | 5.04% |
| 2026-06-26 | 8.35 | 8.38 | 7.91 | 7.94 | 7.94 | qfq | 11,620,395 | 93,982,631 | -5.14% |
| 2026-06-25 | 8.68 | 8.68 | 8.26 | 8.37 | 8.37 | qfq | 11,380,500 | 95,469,187 | -2.79% |
| 2026-06-24 | 8.95 | 9.04 | 8.57 | 8.61 | 8.61 | qfq | 11,628,600 | 101,575,234 | -4.76% |
| 2026-06-23 | 8.82 | 9.22 | 8.79 | 9.04 | 9.04 | qfq | 11,277,351 | 102,307,446 | 1.92% |
| 2026-06-22 | 8.84 | 8.89 | 8.45 | 8.87 | 8.87 | qfq | 12,080,784 | 104,300,666 | -0.11% |
| 2026-06-18 | 9.00 | 9.12 | 8.74 | 8.88 | 8.88 | qfq | 9,246,259 | 82,469,033 | -1.33% |
| 2026-06-17 | 9.28 | 9.28 | 8.93 | 9.00 | 9.00 | qfq | 9,199,860 | 83,320,975 | -3.02% |
| 2026-06-16 | 9.22 | 9.38 | 8.98 | 9.28 | 9.28 | qfq | 12,214,200 | 111,696,914 | -0.11% |
| 2026-06-15 | 9.59 | 9.69 | 9.20 | 9.29 | 9.29 | qfq | 11,151,977 | 104,810,287 | -1.48% |
| 2026-06-12 | 9.41 | 9.50 | 9.25 | 9.43 | 9.43 | qfq | 9,411,649 | 88,398,961 | 1.29% |
| 2026-06-11 | 9.62 | 9.65 | 9.21 | 9.31 | 9.31 | qfq | 9,849,940 | 92,135,484 | -3.22% |
| 2026-06-10 | 10.09 | 10.09 | 9.37 | 9.62 | 9.62 | qfq | 15,325,300 | 147,591,045 | -4.75% |
| 2026-06-09 | 9.48 | 10.17 | 9.21 | 10.10 | 10.10 | qfq | 23,233,963 | 225,883,873 | 10.99% |
| 2026-06-08 | 9.57 | 9.95 | 9.04 | 9.10 | 9.10 | qfq | 18,755,388 | 177,387,658 | -6.09% |
| 2026-06-05 | 10.08 | 10.49 | 9.59 | 9.69 | 9.69 | qfq | 21,509,631 | 213,360,212 | 0.00% |
| 2026-06-04 | 10.26 | 10.37 | 9.60 | 9.69 | 9.69 | qfq | 14,470,800 | 143,021,216 | -6.38% |
| 2026-06-03 | 10.50 | 10.59 | 10.22 | 10.35 | 10.35 | qfq | 9,686,320 | 100,596,873 | -1.43% |
| 2026-06-02 | 10.76 | 10.81 | 10.17 | 10.50 | 10.50 | qfq | 12,059,740 | 125,821,461 | -2.33% |
| 2026-06-01 | 10.82 | 10.93 | 10.52 | 10.75 | 10.75 | qfq | 11,931,180 | 128,325,975 | -1.19% |
| 2026-05-29 | 11.42 | 11.69 | 10.80 | 10.88 | 10.88 | qfq | 14,188,840 | 158,101,245 | -4.81% |
| 2026-05-28 | 11.50 | 11.63 | 11.21 | 11.43 | 11.43 | qfq | 8,331,680 | 95,344,976 | -0.52% |
| 2026-05-27 | 11.94 | 12.20 | 11.32 | 11.49 | 11.49 | qfq | 13,610,300 | 158,856,123 | -3.20% |
| 2026-05-26 | 12.70 | 12.73 | 11.82 | 11.87 | 11.87 | qfq | 16,687,852 | 202,264,167 | -6.76% |
| 2026-05-25 | 13.18 | 14.11 | 12.65 | 12.73 | 12.73 | qfq | 17,856,968 | 236,532,178 | -2.75% |
| 2026-05-22 | 12.88 | 13.29 | 12.61 | 13.09 | 13.09 | qfq | 9,715,340 | 126,411,037 | 2.35% |
| 2026-05-21 | 13.18 | 13.74 | 12.77 | 12.79 | 12.79 | qfq | 15,952,400 | 211,908,839 | -2.59% |
| 2026-05-20 | 13.91 | 13.91 | 13.06 | 13.13 | 13.13 | qfq | 13,780,923 | 183,244,721 | -6.01% |
| 2026-05-19 | 14.11 | 14.40 | 13.59 | 13.97 | 13.97 | qfq | 12,177,260 | 168,337,261 | -0.99% |
| 2026-05-18 | 14.35 | 14.53 | 13.83 | 14.11 | 14.11 | qfq | 12,267,687 | 172,416,526 | -2.29% |
| 2026-05-15 | 14.28 | 14.50 | 14.04 | 14.44 | 14.44 | qfq | 11,146,659 | 158,944,069 | 0.28% |
| 2026-05-14 | 14.00 | 14.70 | 13.88 | 14.40 | 14.40 | qfq | 16,256,759 | 233,897,939 | 3.00% |
| 2026-05-13 | 14.36 | 14.43 | 13.90 | 13.98 | 13.98 | qfq | 13,058,832 | 183,534,741 | -2.58% |
| 2026-05-12 | 15.19 | 15.19 | 14.26 | 14.35 | 14.35 | qfq | 12,995,680 | 188,425,402 | -1.71% |
| 2026-05-11 | 14.26 | 15.20 | 14.25 | 14.60 | 14.60 | qfq | 19,682,811 | 289,410,359 | 4.51% |
| 2026-05-08 | 14.30 | 14.38 | 13.77 | 13.97 | 13.97 | qfq | 16,456,200 | 230,357,789 | -1.96% |
| 2026-05-07 | 14.76 | 15.01 | 13.86 | 14.25 | 14.25 | qfq | 31,613,420 | 454,755,932 | -2.93% |
| 2026-05-06 | 13.71 | 14.81 | 13.71 | 14.68 | 14.68 | qfq | 29,979,810 | 433,771,130 | 8.74% |
| 2026-04-30 | 12.86 | 13.64 | 12.77 | 13.50 | 13.50 | qfq | 24,014,761 | 321,215,736 | 5.39% |
| 2026-04-29 | 12.35 | 13.06 | 12.27 | 12.81 | 12.81 | qfq | 23,028,827 | 294,660,242 | 3.89% |
| 2026-04-28 | 11.89 | 12.50 | 11.40 | 12.33 | 12.33 | qfq | 27,391,755 | 333,916,262 | 2.32% |
| 2026-04-27 | 11.86 | 12.09 | 11.41 | 12.05 | 12.05 | qfq | 16,270,500 | 191,404,358 | 0.92% |
| 2026-04-24 | 11.82 | 12.09 | 11.73 | 11.94 | 11.94 | qfq | 8,812,940 | 105,012,863 | 0.51% |
| 2026-04-23 | 12.14 | 12.28 | 11.81 | 11.88 | 11.88 | qfq | 9,582,320 | 114,640,828 | -2.30% |
| 2026-04-22 | 12.18 | 12.24 | 12.00 | 12.16 | 12.16 | qfq | 8,454,120 | 102,122,126 | -0.90% |
| 2026-04-21 | 12.37 | 12.53 | 12.07 | 12.27 | 12.27 | qfq | 11,405,860 | 139,422,192 | -1.37% |
| 2026-04-20 | 11.90 | 12.52 | 11.87 | 12.44 | 12.44 | qfq | 17,480,620 | 214,485,919 | 3.84% |
| 2026-04-17 | 12.13 | 12.16 | 11.79 | 11.98 | 11.98 | qfq | 14,214,520 | 169,664,605 | -1.32% |
| 2026-04-16 | 11.80 | 12.29 | 11.63 | 12.14 | 12.14 | qfq | 21,023,912 | 251,636,995 | 2.53% |
| 2026-04-15 | 11.93 | 12.03 | 11.59 | 11.84 | 11.84 | qfq | 18,488,831 | 218,727,884 | 0.77% |
| 2026-04-14 | 11.78 | 12.03 | 11.44 | 11.75 | 11.75 | qfq | 18,040,152 | 210,702,189 | 0.17% |
| 2026-04-13 | 11.98 | 11.98 | 11.58 | 11.73 | 11.73 | qfq | 18,366,500 | 215,101,418 | -2.17% |
| 2026-04-10 | 11.35 | 12.18 | 11.35 | 11.99 | 11.99 | qfq | 23,403,200 | 277,953,668 | 6.11% |
| 2026-04-09 | 11.75 | 11.81 | 11.27 | 11.30 | 11.30 | qfq | 11,265,812 | 128,985,008 | -4.16% |
| 2026-04-08 | 11.50 | 11.94 | 11.50 | 11.79 | 11.79 | qfq | 11,364,200 | 133,303,678 | 3.60% |
| 2026-04-07 | 11.23 | 11.60 | 10.88 | 11.38 | 11.38 | qfq | 11,037,991 | 125,167,707 | 2.34% |
| 2026-04-03 | 11.65 | 11.72 | 11.12 | 11.12 | 11.12 | qfq | 10,228,040 | 115,615,998 | -4.79% |
| 2026-04-02 | 11.72 | 11.87 | 11.53 | 11.68 | 11.68 | qfq | 12,218,300 | 142,858,776 | -1.27% |
| 2026-04-01 | 11.49 | 11.93 | 11.47 | 11.83 | 11.83 | qfq | 14,408,500 | 169,234,629 | 4.88% |
| 2026-03-31 | 11.68 | 11.84 | 11.26 | 11.28 | 11.28 | qfq | 11,582,400 | 133,138,667 | -3.34% |
| 2026-03-30 | 11.11 | 11.74 | 11.07 | 11.67 | 11.67 | qfq | 17,503,680 | 201,120,197 | 4.29% |
| 2026-03-27 | 10.90 | 11.29 | 10.76 | 11.19 | 11.19 | qfq | 14,861,100 | 164,485,195 | 1.73% |
| 2026-03-26 | 10.95 | 11.77 | 10.91 | 11.00 | 11.00 | qfq | 20,556,600 | 232,117,718 | 1.10% |
| 2026-03-25 | 11.15 | 11.15 | 10.86 | 10.88 | 10.88 | qfq | 7,545,100 | 82,925,346 | -1.89% |
| 2026-03-24 | 10.76 | 11.10 | 10.67 | 11.09 | 11.09 | qfq | 9,377,010 | 102,107,789 | 4.92% |
| 2026-03-23 | 11.31 | 11.31 | 10.41 | 10.57 | 10.57 | qfq | 14,033,760 | 151,846,973 | -7.52% |
| 2026-03-20 | 11.79 | 11.93 | 11.38 | 11.43 | 11.43 | qfq | 7,391,340 | 85,871,022 | -2.22% |
| 2026-03-19 | 12.01 | 12.05 | 11.59 | 11.69 | 11.69 | qfq | 9,209,780 | 108,093,462 | -3.55% |
| 2026-03-18 | 11.78 | 12.16 | 11.78 | 12.12 | 12.12 | qfq | 7,057,612 | 84,425,149 | 2.80% |
| 2026-03-17 | 12.04 | 12.19 | 11.76 | 11.79 | 11.79 | qfq | 7,611,228 | 90,941,956 | -2.16% |
| 2026-03-16 | 12.01 | 12.32 | 11.97 | 12.05 | 12.05 | qfq | 8,292,000 | 100,341,021 | 0.58% |
| 2026-03-13 | 11.95 | 12.42 | 11.86 | 11.98 | 11.98 | qfq | 9,690,100 | 118,178,106 | 0.17% |
| 2026-03-12 | 12.20 | 12.23 | 11.90 | 11.96 | 11.96 | qfq | 8,909,900 | 106,833,934 | -1.89% |
| 2026-03-11 | 12.55 | 12.55 | 12.12 | 12.19 | 12.19 | qfq | 10,502,900 | 128,755,980 | -2.87% |
| 2026-03-10 | 12.24 | 12.69 | 12.20 | 12.55 | 12.55 | qfq | 11,103,100 | 138,888,986 | 3.12% |
| 2026-03-09 | 12.30 | 12.43 | 12.11 | 12.17 | 12.17 | qfq | 10,237,780 | 125,059,521 | -1.85% |
| 2026-03-06 | 12.55 | 12.55 | 12.24 | 12.40 | 12.40 | qfq | 10,608,500 | 131,509,400 | -1.04% |
| 2026-03-05 | 12.10 | 12.66 | 12.03 | 12.53 | 12.53 | qfq | 17,077,684 | 211,833,334 | 4.85% |
| 2026-03-04 | 11.96 | 12.28 | 11.86 | 11.95 | 11.95 | qfq | 14,286,142 | 171,946,314 | -0.67% |
| 2026-03-03 | 11.98 | 12.88 | 11.94 | 12.03 | 12.03 | qfq | 22,980,340 | 284,791,341 | 0.84% |
| 2026-03-02 | 12.11 | 12.24 | 11.81 | 11.93 | 11.93 | qfq | 11,165,520 | 133,753,353 | -2.85% |
| 2026-02-27 | 12.17 | 12.42 | 12.02 | 12.28 | 12.28 | qfq | 9,754,840 | 119,146,174 | 0.82% |
| 2026-02-26 | 12.45 | 12.52 | 12.00 | 12.18 | 12.18 | qfq | 13,297,097 | 161,679,827 | -2.25% |
| 2026-02-25 | 12.11 | 12.59 | 11.91 | 12.46 | 12.46 | qfq | 18,325,241 | 227,090,767 | 2.89% |
| 2026-02-24 | 11.83 | 12.18 | 11.69 | 12.11 | 12.11 | qfq | 14,218,220 | 170,940,180 | 3.42% |
| 2026-02-13 | 11.37 | 11.84 | 11.35 | 11.71 | 11.71 | qfq | 12,158,040 | 141,948,780 | 2.99% |
| 2026-02-12 | 11.53 | 11.53 | 11.22 | 11.37 | 11.37 | qfq | 11,624,348 | 132,511,663 | -0.61% |
| 2026-02-11 | 11.85 | 11.91 | 11.40 | 11.44 | 11.44 | qfq | 20,982,680 | 243,438,728 | -4.67% |
| 2026-02-10 | 11.77 | 12.12 | 11.65 | 12.00 | 12.00 | qfq | 19,244,681 | 229,840,939 | 3.00% |
| 2026-02-09 | 11.77 | 11.99 | 11.62 | 11.65 | 11.65 | qfq | 29,193,112 | 344,758,390 | -1.10% |
| 2026-02-06 | 11.39 | 12.30 | 11.31 | 11.78 | 11.78 | qfq | 41,142,967 | 487,185,561 | 4.43% |
| 2026-02-05 | 10.69 | 11.40 | 10.59 | 11.28 | 11.28 | qfq | 27,865,260 | 309,966,581 | 5.62% |
| 2026-02-04 | 10.58 | 10.68 | 10.49 | 10.68 | 10.68 | qfq | 5,273,320 | 55,957,679 | 1.04% |
| 2026-02-03 | 10.49 | 10.60 | 10.43 | 10.57 | 10.57 | qfq | 5,729,200 | 60,376,950 | 2.03% |
| 2026-02-02 | 10.41 | 10.65 | 10.36 | 10.36 | 10.36 | qfq | 6,752,508 | 71,147,744 | -1.52% |
| 2026-01-30 | 10.37 | 10.62 | 10.36 | 10.52 | 10.52 | qfq | 6,731,220 | 70,708,892 | 0.86% |
| 2026-01-29 | 10.45 | 10.62 | 10.28 | 10.43 | 10.43 | qfq | 6,431,140 | 67,320,558 | -0.29% |
| 2026-01-28 | 10.80 | 10.82 | 10.42 | 10.46 | 10.46 | qfq | 10,911,000 | 115,297,096 | -2.97% |
| 2026-01-27 | 11.06 | 11.09 | 10.42 | 10.78 | 10.78 | qfq | 15,582,960 | 166,545,604 | -3.75% |
| 2026-01-26 | 11.03 | 11.23 | 10.85 | 11.20 | 11.20 | qfq | 16,854,320 | 186,515,759 | 1.91% |
| 2026-01-23 | 10.84 | 11.00 | 10.80 | 10.99 | 10.99 | qfq | 10,350,708 | 112,985,590 | 1.85% |
| 2026-01-22 | 10.81 | 10.81 | 10.72 | 10.79 | 10.79 | qfq | 6,700,100 | 72,100,346 | 0.28% |
| 2026-01-21 | 10.83 | 10.90 | 10.73 | 10.76 | 10.76 | qfq | 9,568,600 | 103,408,525 | -1.19% |
| 2026-01-20 | 10.82 | 10.96 | 10.81 | 10.89 | 10.89 | qfq | 10,054,000 | 109,272,883 | 0.37% |
| 2026-01-19 | 10.88 | 10.98 | 10.82 | 10.85 | 10.85 | qfq | 10,060,979 | 109,394,138 | -0.73% |
| 2026-01-16 | 11.25 | 11.28 | 10.86 | 10.93 | 10.93 | qfq | 18,298,100 | 200,900,640 | -3.10% |
| 2026-01-15 | 11.50 | 11.64 | 11.12 | 11.28 | 11.28 | qfq | 22,324,443 | 252,964,351 | -3.42% |
| 2026-01-14 | 12.25 | 12.39 | 11.50 | 11.68 | 11.68 | qfq | 41,979,690 | 499,541,296 | -2.42% |
| 2026-01-13 | 11.02 | 12.78 | 10.94 | 11.97 | 11.97 | qfq | 51,975,840 | 616,608,443 | 9.52% |
| 2026-01-12 | 10.82 | 11.11 | 10.70 | 10.93 | 10.93 | qfq | 12,733,101 | 139,060,999 | 0.83% |
| 2026-01-09 | 10.46 | 10.90 | 10.40 | 10.84 | 10.84 | qfq | 14,311,860 | 152,386,807 | 2.94% |
| 2026-01-08 | 10.26 | 10.55 | 10.17 | 10.53 | 10.53 | qfq | 8,119,185 | 84,535,118 | 3.54% |
| 2026-01-07 | 10.32 | 10.42 | 10.17 | 10.17 | 10.17 | qfq | 4,840,300 | 49,641,829 | -1.55% |
| 2026-01-06 | 10.33 | 10.49 | 10.29 | 10.33 | 10.33 | qfq | 5,799,400 | 60,121,704 | 0.00% |
| 2026-01-05 | 10.10 | 10.33 | 10.08 | 10.33 | 10.33 | qfq | 7,419,602 | 76,180,487 | 2.08% |
| 2025-12-31 | 10.49 | 10.49 | 10.05 | 10.12 | 10.12 | qfq | 8,428,300 | 85,567,872 | -2.60% |
| 2025-12-30 | 10.16 | 10.63 | 10.09 | 10.39 | 10.39 | qfq | 9,773,905 | 101,442,531 | 2.16% |
| 2025-12-29 | 10.23 | 10.23 | 10.07 | 10.17 | 10.17 | qfq | 3,665,760 | 37,158,273 | 0.39% |
| 2025-12-26 | 10.18 | 10.34 | 10.10 | 10.13 | 10.13 | qfq | 4,376,400 | 44,690,369 | -0.59% |
| 2025-12-25 | 10.08 | 10.21 | 10.05 | 10.19 | 10.19 | qfq | 2,751,100 | 27,921,134 | 1.09% |
| 2025-12-24 | 10.07 | 10.18 | 10.06 | 10.08 | 10.08 | qfq | 3,417,700 | 34,533,300 | 0.00% |
| 2025-12-23 | 10.13 | 10.20 | 10.06 | 10.08 | 10.08 | qfq | 3,344,100 | 33,794,357 | -0.79% |
| 2025-12-22 | 10.23 | 10.26 | 10.12 | 10.16 | 10.16 | qfq | 4,134,700 | 42,134,023 | -0.78% |
| 2025-12-19 | 9.98 | 10.25 | 9.98 | 10.24 | 10.24 | qfq | 4,462,935 | 45,440,015 | 2.20% |
| 2025-12-18 | 9.82 | 10.15 | 9.81 | 10.02 | 10.02 | qfq | 6,587,541 | 66,208,240 | 1.83% |
| 2025-12-17 | 9.77 | 9.89 | 9.64 | 9.84 | 9.84 | qfq | 4,555,900 | 44,413,301 | 0.10% |
| 2025-12-16 | 9.97 | 10.03 | 9.79 | 9.83 | 9.83 | qfq | 3,476,368 | 34,246,781 | -1.90% |
| 2025-12-15 | 9.98 | 10.12 | 9.82 | 10.02 | 10.02 | qfq | 4,264,270 | 42,537,204 | 0.00% |
| 2025-12-12 | 10.06 | 10.17 | 10.00 | 10.02 | 10.02 | qfq | 4,210,196 | 42,518,692 | -0.20% |
| 2025-12-11 | 10.30 | 10.35 | 10.03 | 10.04 | 10.04 | qfq | 4,738,887 | 48,037,661 | -2.62% |
| 2025-12-10 | 10.23 | 10.35 | 10.12 | 10.31 | 10.31 | qfq | 4,563,600 | 46,722,819 | 0.78% |
| 2025-12-09 | 10.51 | 10.51 | 10.21 | 10.23 | 10.23 | qfq | 5,820,120 | 60,064,902 | -2.66% |
| 2025-12-08 | 10.39 | 10.52 | 10.35 | 10.51 | 10.51 | qfq | 4,332,548 | 45,312,608 | 1.64% |
| 2025-12-05 | 10.35 | 10.43 | 10.17 | 10.34 | 10.34 | qfq | 5,006,100 | 51,373,472 | -0.10% |
| 2025-12-04 | 10.36 | 10.48 | 10.22 | 10.35 | 10.35 | qfq | 3,967,000 | 41,088,581 | -0.48% |
| 2025-12-03 | 10.47 | 10.50 | 10.33 | 10.40 | 10.40 | qfq | 3,749,100 | 38,977,178 | -0.57% |
| 2025-12-02 | 10.59 | 10.64 | 10.36 | 10.46 | 10.46 | qfq | 4,354,729 | 45,477,101 | -1.23% |
| 2025-12-01 | 10.66 | 10.77 | 10.56 | 10.59 | 10.59 | qfq | 5,225,800 | 55,714,113 | 0.09% |
| 2025-11-28 | 10.57 | 10.75 | 10.36 | 10.58 | 10.58 | qfq | 4,881,500 | 51,291,785 | 0.38% |
| 2025-11-27 | 10.56 | 10.59 | 10.36 | 10.54 | 10.54 | qfq | 5,127,848 | 53,793,328 | 0.00% |
| 2025-11-26 | 10.55 | 10.95 | 10.47 | 10.54 | 10.54 | qfq | 8,372,700 | 89,650,130 | -0.09% |
| 2025-11-25 | 10.46 | 10.62 | 10.36 | 10.55 | 10.55 | qfq | 6,159,748 | 64,903,669 | 1.54% |
| 2025-11-24 | 10.19 | 10.48 | 10.10 | 10.39 | 10.39 | qfq | 7,877,880 | 81,372,269 | 3.18% |
| 2025-11-21 | 10.61 | 10.79 | 9.98 | 10.07 | 10.07 | qfq | 11,564,462 | 118,395,033 | -5.62% |
| 2025-11-20 | 10.91 | 10.95 | 10.50 | 10.67 | 10.67 | qfq | 8,087,862 | 86,631,006 | -2.20% |
| 2025-11-19 | 11.32 | 11.32 | 10.83 | 10.91 | 10.91 | qfq | 10,791,229 | 118,475,522 | -3.19% |
| 2025-11-18 | 11.43 | 11.53 | 11.22 | 11.27 | 11.27 | qfq | 11,216,600 | 127,276,689 | -0.88% |
| 2025-11-17 | 11.44 | 11.49 | 11.22 | 11.37 | 11.37 | qfq | 13,864,800 | 157,021,862 | -1.22% |
| 2025-11-14 | 11.17 | 11.63 | 11.00 | 11.51 | 11.51 | qfq | 24,610,997 | 281,555,620 | 1.59% |
| 2025-11-13 | 11.09 | 11.45 | 10.90 | 11.33 | 11.33 | qfq | 17,854,080 | 201,067,958 | 2.16% |
| 2025-11-12 | 10.96 | 11.10 | 10.92 | 11.09 | 11.09 | qfq | 9,039,740 | 99,820,817 | 1.74% |
| 2025-11-11 | 10.86 | 10.92 | 10.73 | 10.90 | 10.90 | qfq | 4,663,080 | 50,528,020 | 0.18% |
| 2025-11-10 | 10.78 | 10.93 | 10.76 | 10.88 | 10.88 | qfq | 5,810,000 | 63,162,300 | 1.49% |
| 2025-11-07 | 10.73 | 10.81 | 10.67 | 10.72 | 10.72 | qfq | 4,295,400 | 46,166,544 | -0.46% |
| 2025-11-06 | 10.95 | 10.95 | 10.68 | 10.77 | 10.77 | qfq | 6,336,340 | 68,137,018 | -1.19% |
| 2025-11-05 | 10.88 | 11.03 | 10.82 | 10.90 | 10.90 | qfq | 5,536,145 | 60,445,286 | -0.46% |
| 2025-11-04 | 11.03 | 11.07 | 10.87 | 10.95 | 10.95 | qfq | 6,799,800 | 74,431,419 | -0.99% |
| 2025-11-03 | 11.14 | 11.23 | 10.97 | 11.06 | 11.06 | qfq | 8,906,740 | 98,690,029 | -0.90% |
| 2025-10-31 | 10.93 | 11.20 | 10.92 | 11.16 | 11.16 | qfq | 8,499,550 | 94,611,381 | 2.01% |
| 2025-10-30 | 11.18 | 11.27 | 10.94 | 10.94 | 10.94 | qfq | 12,690,333 | 140,731,448 | -1.88% |
| 2025-10-29 | 11.28 | 11.28 | 11.13 | 11.15 | 11.15 | qfq | 7,218,050 | 80,654,620 | -1.15% |
| 2025-10-28 | 10.95 | 11.38 | 10.87 | 11.28 | 11.28 | qfq | 15,712,401 | 176,600,314 | 3.01% |
| 2025-10-27 | 10.89 | 10.98 | 10.80 | 10.95 | 10.95 | qfq | 6,134,012 | 66,992,025 | 1.39% |
| 2025-10-24 | 10.75 | 10.90 | 10.72 | 10.80 | 10.80 | qfq | 6,152,050 | 66,497,117 | 0.28% |
| 2025-10-23 | 10.89 | 10.91 | 10.57 | 10.77 | 10.77 | qfq | 8,965,940 | 96,121,327 | -2.09% |
| 2025-10-22 | 10.91 | 11.14 | 10.91 | 11.00 | 11.00 | qfq | 7,739,548 | 85,333,794 | 0.27% |
| 2025-10-21 | 10.97 | 10.97 | 10.84 | 10.97 | 10.97 | qfq | 5,616,969 | 61,326,850 | 0.37% |
| 2025-10-20 | 10.77 | 10.93 | 10.73 | 10.93 | 10.93 | qfq | 5,024,860 | 54,434,315 | 1.49% |
| 2025-10-17 | 10.93 | 11.02 | 10.77 | 10.77 | 10.77 | qfq | 7,190,080 | 78,066,014 | -1.10% |
| 2025-10-16 | 10.84 | 10.98 | 10.71 | 10.89 | 10.89 | qfq | 7,973,160 | 86,604,372 | -0.09% |
| 2025-10-15 | 10.67 | 10.99 | 10.58 | 10.90 | 10.90 | qfq | 8,917,768 | 96,884,855 | 2.44% |
| 2025-10-14 | 10.67 | 10.77 | 10.57 | 10.64 | 10.64 | qfq | 5,653,060 | 60,302,591 | -0.28% |
| 2025-10-13 | 10.40 | 10.72 | 10.30 | 10.67 | 10.67 | qfq | 6,145,450 | 64,896,547 | -0.93% |
| 2025-10-10 | 10.55 | 10.91 | 10.50 | 10.77 | 10.77 | qfq | 8,448,276 | 90,872,398 | 1.89% |
| 2025-10-09 | 10.57 | 10.59 | 10.40 | 10.57 | 10.57 | qfq | 5,939,100 | 62,293,837 | -0.09% |
| 2025-09-30 | 10.43 | 10.62 | 10.41 | 10.58 | 10.58 | qfq | 7,986,060 | 84,222,891 | 1.63% |
| 2025-09-29 | 10.38 | 10.43 | 10.19 | 10.41 | 10.41 | qfq | 5,408,350 | 55,926,491 | 0.19% |
| 2025-09-26 | 10.42 | 10.51 | 10.27 | 10.39 | 10.39 | qfq | 5,163,905 | 53,710,063 | -0.19% |
| 2025-09-25 | 10.53 | 10.62 | 10.37 | 10.41 | 10.41 | qfq | 6,326,400 | 66,291,173 | -1.14% |
| 2025-09-24 | 10.29 | 10.63 | 10.29 | 10.53 | 10.53 | qfq | 7,095,781 | 74,528,218 | 1.35% |
| 2025-09-23 | 10.45 | 10.45 | 10.12 | 10.39 | 10.39 | qfq | 8,781,718 | 90,188,543 | -0.67% |
| 2025-09-22 | 10.60 | 10.75 | 10.41 | 10.46 | 10.46 | qfq | 7,381,340 | 77,869,088 | -1.41% |
| 2025-09-19 | 10.91 | 10.93 | 10.58 | 10.61 | 10.61 | qfq | 8,163,800 | 87,172,315 | -3.19% |
| 2025-09-18 | 10.90 | 11.15 | 10.85 | 10.96 | 10.96 | qfq | 10,170,541 | 112,045,911 | 0.64% |
| 2025-09-17 | 10.89 | 10.99 | 10.87 | 10.89 | 10.89 | qfq | 6,385,617 | 69,709,832 | -0.46% |
| 2025-09-16 | 11.03 | 11.05 | 10.84 | 10.94 | 10.94 | qfq | 7,041,237 | 76,943,710 | -0.27% |
| 2025-09-15 | 11.20 | 11.24 | 10.96 | 10.97 | 10.97 | qfq | 10,127,097 | 112,064,936 | -1.61% |
| 2025-09-12 | 10.85 | 11.21 | 10.83 | 11.15 | 11.15 | qfq | 14,836,832 | 164,816,361 | 2.95% |
| 2025-09-11 | 10.75 | 10.83 | 10.64 | 10.83 | 10.83 | qfq | 6,326,618 | 67,992,417 | 0.74% |
| 2025-09-10 | 10.78 | 10.89 | 10.74 | 10.75 | 10.75 | qfq | 5,284,745 | 57,038,884 | -0.46% |
| 2025-09-09 | 10.89 | 11.01 | 10.78 | 10.80 | 10.80 | qfq | 7,378,900 | 80,164,144 | -0.64% |
| 2025-09-08 | 10.84 | 10.95 | 10.80 | 10.87 | 10.87 | qfq | 7,561,150 | 82,182,603 | -0.18% |
| 2025-09-05 | 10.88 | 10.89 | 10.57 | 10.89 | 10.89 | qfq | 8,279,100 | 89,198,413 | 0.28% |
| 2025-09-04 | 10.78 | 10.96 | 10.75 | 10.86 | 10.86 | qfq | 7,807,690 | 84,771,763 | 0.65% |
| 2025-09-03 | 11.07 | 11.19 | 10.72 | 10.79 | 10.79 | qfq | 10,581,339 | 115,533,370 | -2.71% |
| 2025-09-02 | 11.45 | 11.45 | 10.92 | 11.09 | 11.09 | qfq | 10,272,276 | 114,562,280 | -3.23% |
| 2025-09-01 | 11.44 | 11.52 | 11.30 | 11.46 | 11.46 | qfq | 10,999,780 | 125,860,102 | 0.79% |
| 2025-08-29 | 11.33 | 11.51 | 11.21 | 11.37 | 11.37 | qfq | 12,012,569 | 136,509,715 | 0.53% |
| 2025-08-28 | 11.11 | 11.33 | 11.07 | 11.31 | 11.31 | qfq | 11,984,800 | 134,355,497 | 0.89% |
| 2025-08-27 | 11.48 | 11.54 | 11.20 | 11.21 | 11.21 | qfq | 17,913,889 | 203,495,979 | -2.61% |
| 2025-08-26 | 11.83 | 11.83 | 11.47 | 11.51 | 11.51 | qfq | 31,038,060 | 361,293,482 | -4.48% |
| 2025-08-25 | 12.06 | 12.18 | 11.89 | 12.05 | 12.05 | qfq | 18,348,640 | 221,201,906 | 0.58% |
| 2025-08-22 | 12.10 | 12.12 | 11.81 | 11.98 | 11.98 | qfq | 18,110,080 | 216,032,915 | -0.75% |
| 2025-08-21 | 12.20 | 12.28 | 12.01 | 12.07 | 12.07 | qfq | 15,414,888 | 187,171,977 | -1.39% |
| 2025-08-20 | 12.36 | 12.47 | 12.00 | 12.24 | 12.24 | qfq | 30,075,388 | 368,269,889 | -2.63% |
| 2025-08-19 | 11.91 | 12.78 | 11.90 | 12.57 | 12.57 | qfq | 50,177,616 | 630,646,575 | 5.01% |
| 2025-08-18 | 11.79 | 12.06 | 11.77 | 11.97 | 11.97 | qfq | 19,349,152 | 231,080,804 | 1.53% |
| 2025-08-15 | 11.72 | 11.94 | 11.61 | 11.79 | 11.79 | qfq | 16,559,700 | 195,393,829 | 0.00% |
| 2025-08-14 | 12.17 | 12.17 | 11.76 | 11.79 | 11.79 | qfq | 18,008,500 | 214,432,921 | -3.36% |
| 2025-08-13 | 12.02 | 12.24 | 11.74 | 12.20 | 12.20 | qfq | 23,713,008 | 284,853,686 | 1.50% |
| 2025-08-12 | 12.34 | 12.45 | 12.00 | 12.02 | 12.02 | qfq | 20,935,348 | 253,995,304 | -2.51% |
| 2025-08-11 | 12.08 | 12.35 | 12.00 | 12.33 | 12.33 | qfq | 25,343,268 | 309,053,445 | 1.65% |
| 2025-08-08 | 12.03 | 12.22 | 11.71 | 12.13 | 12.13 | qfq | 27,329,609 | 328,943,740 | 0.41% |
| 2025-08-07 | 12.04 | 12.23 | 11.90 | 12.08 | 12.08 | qfq | 26,649,800 | 320,628,402 | -0.58% |
| 2025-08-06 | 12.38 | 12.48 | 12.06 | 12.15 | 12.15 | qfq | 34,135,068 | 416,641,747 | -1.62% |
| 2025-08-05 | 12.68 | 12.85 | 12.25 | 12.35 | 12.35 | qfq | 38,322,254 | 476,695,444 | -3.21% |
| 2025-08-04 | 12.91 | 13.13 | 12.21 | 12.76 | 12.76 | qfq | 51,675,863 | 647,383,418 | -2.89% |
| 2025-08-01 | 13.58 | 14.23 | 12.87 | 13.14 | 13.14 | qfq | 69,090,744 | 938,878,809 | -3.38% |
| 2025-07-31 | 12.60 | 14.00 | 12.43 | 13.60 | 13.60 | qfq | 71,649,106 | 937,237,300 | 7.09% |
| 2025-07-30 | 12.08 | 13.50 | 12.03 | 12.70 | 12.70 | qfq | 62,496,875 | 789,715,334 | 3.34% |
| 2025-07-29 | 11.79 | 12.55 | 11.55 | 12.29 | 12.29 | qfq | 59,188,095 | 717,584,151 | 3.28% |
| 2025-07-28 | 11.34 | 12.30 | 11.34 | 11.90 | 11.90 | qfq | 43,048,215 | 508,879,138 | 4.48% |
| 2025-07-25 | 11.69 | 12.45 | 11.38 | 11.39 | 11.39 | qfq | 52,534,109 | 621,427,228 | -2.57% |
| 2025-07-24 | 11.70 | 11.95 | 11.49 | 11.69 | 11.69 | qfq | 35,579,394 | 414,470,726 | -1.18% |
| 2025-07-23 | 10.95 | 11.87 | 10.85 | 11.83 | 11.83 | qfq | 56,746,113 | 654,843,839 | 6.96% |
| 2025-07-22 | 11.32 | 11.45 | 10.99 | 11.06 | 11.06 | qfq | 28,019,800 | 313,331,253 | -3.66% |
| 2025-07-21 | 11.28 | 11.48 | 11.07 | 11.48 | 11.48 | qfq | 23,268,800 | 262,633,351 | 1.15% |
| 2025-07-18 | 11.50 | 11.50 | 11.15 | 11.35 | 11.35 | qfq | 24,959,300 | 281,118,760 | -1.48% |
| 2025-07-17 | 11.07 | 11.60 | 11.05 | 11.52 | 11.52 | qfq | 37,723,396 | 429,828,573 | 3.60% |
| 2025-07-16 | 11.07 | 11.22 | 10.92 | 11.12 | 11.12 | qfq | 24,363,295 | 269,932,314 | 0.45% |
| 2025-07-15 | 11.30 | 11.34 | 10.86 | 11.07 | 11.07 | qfq | 29,718,660 | 327,040,506 | -2.21% |
| 2025-07-14 | 11.10 | 11.70 | 11.06 | 11.32 | 11.32 | qfq | 47,443,729 | 540,409,510 | 1.07% |
| 2025-07-11 | 11.61 | 11.67 | 11.10 | 11.20 | 11.20 | qfq | 62,280,651 | 703,201,376 | -3.45% |
| 2025-07-10 | 10.26 | 12.31 | 10.26 | 11.60 | 11.60 | qfq | 97,014,556 | 1,141,050,602 | 13.06% |
| 2025-07-09 | 10.49 | 10.58 | 10.22 | 10.26 | 10.26 | qfq | 17,646,000 | 182,631,373 | -1.54% |
| 2025-07-08 | 10.22 | 10.88 | 10.21 | 10.42 | 10.42 | qfq | 23,292,160 | 244,452,338 | 1.56% |
| 2025-07-07 | 10.45 | 10.55 | 10.18 | 10.26 | 10.26 | qfq | 13,596,880 | 140,331,669 | -1.35% |
| 2025-07-04 | 10.51 | 10.69 | 10.31 | 10.40 | 10.40 | qfq | 17,038,400 | 177,851,979 | -1.70% |
| 2025-07-03 | 10.20 | 10.61 | 10.11 | 10.58 | 10.58 | qfq | 23,935,900 | 249,975,474 | 3.83% |
| 2025-07-02 | 10.33 | 10.68 | 10.11 | 10.19 | 10.19 | qfq | 22,883,061 | 237,143,206 | -2.02% |
| 2025-07-01 | 9.91 | 10.53 | 9.91 | 10.40 | 10.40 | qfq | 31,979,036 | 326,185,588 | 5.26% |
| 2025-06-30 | 9.79 | 9.90 | 9.63 | 9.88 | 9.88 | qfq | 12,408,340 | 121,371,740 | 1.23% |
| 2025-06-27 | 9.69 | 9.87 | 9.63 | 9.76 | 9.76 | qfq | 13,619,730 | 133,000,287 | 0.72% |
| 2025-06-26 | 9.75 | 9.87 | 9.52 | 9.69 | 9.69 | qfq | 14,971,623 | 145,272,084 | -0.72% |
| 2025-06-25 | 9.95 | 10.02 | 9.63 | 9.76 | 9.76 | qfq | 19,128,301 | 186,634,995 | -2.20% |
| 2025-06-24 | 9.91 | 10.21 | 9.89 | 9.98 | 9.98 | qfq | 19,989,900 | 200,319,436 | 0.60% |
| 2025-06-23 | 9.82 | 10.06 | 9.56 | 9.92 | 9.92 | qfq | 21,971,716 | 214,445,816 | 1.02% |
| 2025-06-20 | 9.45 | 10.13 | 9.33 | 9.82 | 9.82 | qfq | 35,341,899 | 343,601,620 | 4.14% |
| 2025-06-19 | 9.98 | 10.10 | 9.40 | 9.43 | 9.43 | qfq | 27,054,980 | 260,600,706 | -5.51% |
| 2025-06-18 | 10.57 | 10.66 | 9.98 | 9.98 | 9.98 | qfq | 39,045,058 | 400,399,038 | -7.76% |
| 2025-06-17 | 11.25 | 11.43 | 10.71 | 10.82 | 10.82 | qfq | 46,900,800 | 516,068,373 | -2.96% |
| 2025-06-16 | 10.51 | 11.79 | 10.46 | 11.15 | 11.15 | qfq | 52,213,896 | 575,571,329 | 4.50% |
| 2025-06-13 | 10.90 | 11.95 | 10.59 | 10.67 | 10.67 | qfq | 55,820,798 | 622,731,041 | -4.30% |
| 2025-06-12 | 10.31 | 11.60 | 10.28 | 11.15 | 11.15 | qfq | 59,199,708 | 650,095,321 | 9.53% |
| 2025-06-11 | 10.32 | 10.55 | 10.15 | 10.18 | 10.18 | qfq | 19,937,020 | 204,641,451 | -1.93% |
| 2025-06-10 | 10.33 | 10.73 | 10.26 | 10.38 | 10.38 | qfq | 30,705,300 | 320,049,736 | -0.19% |
| 2025-06-09 | 9.97 | 10.66 | 9.97 | 10.40 | 10.40 | qfq | 33,440,022 | 347,199,002 | 4.42% |
| 2025-06-06 | 10.05 | 10.30 | 9.80 | 9.96 | 9.96 | qfq | 23,141,700 | 231,304,649 | -0.99% |
| 2025-06-05 | 10.44 | 10.50 | 9.94 | 10.06 | 10.06 | qfq | 29,046,329 | 293,513,302 | -3.08% |
| 2025-06-04 | 10.50 | 10.86 | 10.20 | 10.38 | 10.38 | qfq | 47,859,200 | 500,426,329 | 0.19% |
| 2025-06-03 | 9.80 | 10.55 | 9.78 | 10.36 | 10.36 | qfq | 39,730,080 | 405,780,965 | 4.44% |
| 2025-05-30 | 9.81 | 10.22 | 9.75 | 9.92 | 9.92 | qfq | 31,270,680 | 312,363,734 | 0.71% |
| 2025-05-29 | 9.36 | 9.93 | 9.31 | 9.85 | 9.85 | qfq | 22,580,700 | 219,377,632 | 4.79% |
| 2025-05-28 | 9.71 | 9.74 | 9.35 | 9.40 | 9.40 | qfq | 15,408,708 | 145,955,981 | -3.39% |
| 2025-05-27 | 9.51 | 9.85 | 9.49 | 9.73 | 9.73 | qfq | 17,291,199 | 167,929,019 | 1.78% |
| 2025-05-26 | 9.70 | 9.75 | 9.36 | 9.56 | 9.56 | qfq | 18,733,375 | 178,155,779 | -1.44% |
| 2025-05-23 | 9.79 | 10.13 | 9.68 | 9.70 | 9.70 | qfq | 29,923,285 | 295,922,204 | -0.92% |
| 2025-05-22 | 9.38 | 10.08 | 9.24 | 9.79 | 9.79 | qfq | 29,953,800 | 289,696,255 | 3.71% |
| 2025-05-21 | 9.43 | 9.60 | 9.37 | 9.44 | 9.44 | qfq | 12,357,100 | 117,177,514 | 0.11% |
| 2025-05-20 | 9.16 | 9.55 | 9.16 | 9.43 | 9.43 | qfq | 15,978,820 | 150,786,820 | 2.84% |
| 2025-05-19 | 9.32 | 9.32 | 9.07 | 9.17 | 9.17 | qfq | 8,620,500 | 78,810,153 | -1.19% |
| 2025-05-16 | 9.18 | 9.33 | 9.10 | 9.28 | 9.28 | qfq | 11,946,400 | 110,472,276 | 0.87% |
| 2025-05-15 | 9.03 | 9.23 | 8.93 | 9.20 | 9.20 | qfq | 10,991,900 | 100,323,989 | 1.66% |
| 2025-05-14 | 9.09 | 9.16 | 9.00 | 9.05 | 9.05 | qfq | 6,072,900 | 54,994,410 | -0.44% |
| 2025-05-13 | 9.27 | 9.28 | 9.06 | 9.09 | 9.09 | qfq | 6,630,600 | 60,572,657 | -1.09% |
| 2025-05-12 | 9.15 | 9.26 | 8.99 | 9.19 | 9.19 | qfq | 8,555,600 | 77,940,291 | 1.32% |
| 2025-05-09 | 9.23 | 9.24 | 9.06 | 9.07 | 9.07 | qfq | 7,362,600 | 67,249,189 | -1.95% |
| 2025-05-08 | 9.09 | 9.32 | 9.01 | 9.25 | 9.25 | qfq | 10,429,340 | 96,109,735 | 1.98% |
| 2025-05-07 | 9.04 | 9.22 | 8.97 | 9.07 | 9.07 | qfq | 8,955,200 | 81,490,865 | 0.44% |
| 2025-05-06 | 8.82 | 9.06 | 8.82 | 9.03 | 9.03 | qfq | 7,779,800 | 69,596,073 | 3.08% |
| 2025-04-30 | 8.77 | 8.87 | 8.67 | 8.76 | 8.76 | qfq | 5,896,215 | 51,805,562 | 1.04% |
| 2025-04-29 | 8.69 | 8.77 | 8.58 | 8.67 | 8.67 | qfq | 5,581,100 | 48,560,867 | 0.58% |
| 2025-04-28 | 8.80 | 8.85 | 8.52 | 8.62 | 8.62 | qfq | 8,447,000 | 72,937,535 | -2.60% |
| 2025-04-25 | 9.27 | 9.33 | 8.83 | 8.85 | 8.85 | qfq | 14,946,790 | 134,052,296 | -2.75% |
| 2025-04-24 | 9.14 | 9.35 | 9.05 | 9.10 | 9.10 | qfq | 14,218,954 | 130,709,299 | -0.33% |
| 2025-04-23 | 9.25 | 9.28 | 9.08 | 9.13 | 9.13 | qfq | 10,561,500 | 96,737,885 | -1.40% |
| 2025-04-22 | 9.40 | 9.54 | 9.04 | 9.26 | 9.26 | qfq | 20,470,122 | 188,219,046 | -2.01% |
| 2025-04-21 | 8.51 | 9.50 | 8.33 | 9.45 | 9.45 | qfq | 33,233,159 | 299,027,627 | 10.14% |
| 2025-04-18 | 8.66 | 9.08 | 8.43 | 8.58 | 8.58 | qfq | 15,767,200 | 136,774,001 | -1.04% |
| 2025-04-17 | 8.50 | 9.05 | 8.46 | 8.67 | 8.67 | qfq | 13,673,974 | 119,825,215 | 1.05% |
| 2025-04-16 | 9.00 | 9.09 | 8.42 | 8.58 | 8.58 | qfq | 15,507,120 | 134,466,568 | -5.19% |
| 2025-04-15 | 9.13 | 9.35 | 8.99 | 9.05 | 9.05 | qfq | 14,765,632 | 134,604,898 | -1.63% |
| 2025-04-14 | 8.83 | 9.38 | 8.75 | 9.20 | 9.20 | qfq | 19,383,404 | 176,703,532 | 5.75% |
| 2025-04-11 | 8.77 | 8.95 | 8.63 | 8.70 | 8.70 | qfq | 13,464,760 | 117,990,646 | -0.46% |
| 2025-04-10 | 8.64 | 9.05 | 8.60 | 8.74 | 8.74 | qfq | 18,555,200 | 164,290,784 | 1.63% |
| 2025-04-09 | 8.37 | 8.72 | 7.44 | 8.60 | 8.60 | qfq | 20,470,104 | 166,024,681 | 0.47% |
| 2025-04-08 | 8.60 | 8.88 | 8.17 | 8.56 | 8.56 | qfq | 19,587,844 | 166,788,004 | 2.27% |
| 2025-04-07 | 9.33 | 9.64 | 8.04 | 8.37 | 8.37 | qfq | 27,841,834 | 245,229,929 | -16.13% |
| 2025-04-03 | 9.80 | 10.08 | 9.77 | 9.98 | 9.98 | qfq | 19,515,632 | 194,212,604 | 1.32% |
| 2025-04-02 | 9.93 | 10.01 | 9.71 | 9.85 | 9.85 | qfq | 22,357,623 | 220,559,782 | -1.60% |
| 2025-04-01 | 9.60 | 10.40 | 9.53 | 10.01 | 10.01 | qfq | 46,143,940 | 464,485,079 | 3.52% |
| 2025-03-31 | 9.32 | 9.77 | 9.17 | 9.67 | 9.67 | qfq | 31,115,188 | 296,653,392 | 2.11% |
| 2025-03-28 | 9.20 | 9.77 | 9.18 | 9.47 | 9.47 | qfq | 27,176,503 | 260,007,372 | 2.49% |
| 2025-03-27 | 9.08 | 9.29 | 8.90 | 9.24 | 9.24 | qfq | 8,971,084 | 81,899,320 | 1.20% |
| 2025-03-26 | 8.93 | 9.15 | 8.93 | 9.13 | 9.13 | qfq | 6,556,312 | 59,682,904 | 1.56% |
| 2025-03-25 | 9.06 | 9.07 | 8.81 | 8.99 | 8.99 | qfq | 7,782,840 | 69,772,676 | -0.66% |
| 2025-03-24 | 9.38 | 9.40 | 8.89 | 9.05 | 9.05 | qfq | 11,622,800 | 105,520,734 | -2.48% |
| 2025-03-21 | 9.59 | 9.66 | 9.24 | 9.28 | 9.28 | qfq | 12,445,480 | 117,084,849 | -2.52% |
| 2025-03-20 | 9.43 | 9.56 | 9.37 | 9.52 | 9.52 | qfq | 9,384,000 | 88,908,255 | 0.63% |
| 2025-03-19 | 9.50 | 9.67 | 9.41 | 9.46 | 9.46 | qfq | 10,271,100 | 97,731,264 | -0.63% |
| 2025-03-18 | 9.60 | 9.61 | 9.45 | 9.52 | 9.52 | qfq | 9,837,900 | 93,531,325 | -0.52% |
| 2025-03-17 | 9.76 | 9.85 | 9.53 | 9.57 | 9.57 | qfq | 16,475,900 | 158,570,919 | -0.83% |
| 2025-03-14 | 9.26 | 9.65 | 9.11 | 9.65 | 9.65 | qfq | 19,384,000 | 182,977,551 | 4.21% |
| 2025-03-13 | 9.37 | 9.49 | 9.18 | 9.26 | 9.26 | qfq | 11,327,872 | 105,398,099 | -1.38% |
| 2025-03-12 | 9.17 | 9.50 | 9.09 | 9.39 | 9.39 | qfq | 16,507,224 | 154,234,052 | 2.51% |
| 2025-03-11 | 9.14 | 9.25 | 9.05 | 9.16 | 9.16 | qfq | 8,800,600 | 80,403,861 | -1.19% |
| 2025-03-10 | 9.33 | 9.53 | 9.15 | 9.27 | 9.27 | qfq | 10,006,314 | 93,316,784 | 1.09% |
| 2025-03-07 | 9.27 | 9.30 | 9.10 | 9.17 | 9.17 | qfq | 7,069,620 | 65,063,686 | -1.40% |
| 2025-03-06 | 9.17 | 9.32 | 9.17 | 9.30 | 9.30 | qfq | 9,036,800 | 83,783,332 | 1.20% |
| 2025-03-05 | 9.21 | 9.26 | 9.05 | 9.19 | 9.19 | qfq | 7,462,972 | 68,082,577 | -0.76% |
| 2025-03-04 | 9.07 | 9.30 | 9.03 | 9.26 | 9.26 | qfq | 8,571,700 | 78,750,474 | 1.42% |
| 2025-03-03 | 9.08 | 9.33 | 9.05 | 9.13 | 9.13 | qfq | 9,100,989 | 83,604,984 | 0.88% |
| 2025-02-28 | 9.33 | 9.43 | 9.03 | 9.05 | 9.05 | qfq | 9,721,160 | 89,277,658 | -3.72% |
| 2025-02-27 | 9.55 | 9.58 | 9.18 | 9.40 | 9.40 | qfq | 12,077,701 | 112,928,921 | -1.57% |
| 2025-02-26 | 9.38 | 9.55 | 9.30 | 9.55 | 9.55 | qfq | 11,593,859 | 109,587,723 | 1.70% |
| 2025-02-25 | 9.46 | 9.56 | 9.23 | 9.39 | 9.39 | qfq | 12,160,748 | 114,294,698 | -1.05% |
| 2025-02-24 | 9.64 | 9.68 | 9.36 | 9.49 | 9.49 | qfq | 11,822,612 | 112,152,703 | -1.25% |
| 2025-02-21 | 9.58 | 9.78 | 9.47 | 9.61 | 9.61 | qfq | 19,935,679 | 191,032,706 | -0.72% |
| 2025-02-20 | 9.19 | 10.57 | 9.19 | 9.68 | 9.68 | qfq | 30,433,048 | 299,444,806 | 5.91% |
| 2025-02-19 | 9.00 | 9.33 | 8.91 | 9.14 | 9.14 | qfq | 12,342,600 | 112,548,825 | 1.78% |
| 2025-02-18 | 9.50 | 9.53 | 8.96 | 8.98 | 8.98 | qfq | 17,658,640 | 162,281,599 | -5.77% |
| 2025-02-17 | 9.41 | 10.07 | 9.41 | 9.53 | 9.53 | qfq | 33,951,075 | 331,942,447 | 2.92% |
| 2025-02-14 | 8.99 | 9.36 | 8.99 | 9.26 | 9.26 | qfq | 12,126,600 | 111,816,987 | 3.00% |
| 2025-02-13 | 9.08 | 9.13 | 8.96 | 8.99 | 8.99 | qfq | 5,431,000 | 49,032,545 | -1.21% |
| 2025-02-12 | 9.09 | 9.20 | 9.03 | 9.10 | 9.10 | qfq | 7,231,140 | 65,811,422 | -0.66% |
| 2025-02-11 | 9.39 | 9.42 | 9.14 | 9.16 | 9.16 | qfq | 8,975,819 | 82,598,836 | -1.61% |
| 2025-02-10 | 9.19 | 9.42 | 9.05 | 9.31 | 9.31 | qfq | 15,200,100 | 140,352,340 | 1.86% |
| 2025-02-07 | 8.66 | 9.43 | 8.60 | 9.14 | 9.14 | qfq | 20,260,900 | 184,932,421 | 5.54% |
| 2025-02-06 | 8.60 | 8.66 | 8.50 | 8.66 | 8.66 | qfq | 4,406,700 | 37,851,370 | 0.58% |
| 2025-02-05 | 8.51 | 8.61 | 8.47 | 8.61 | 8.61 | qfq | 4,145,444 | 35,526,168 | 1.53% |
| 2025-01-27 | 8.36 | 8.65 | 8.35 | 8.48 | 8.48 | qfq | 5,867,640 | 50,150,696 | 1.80% |
| 2025-01-24 | 8.28 | 8.35 | 8.20 | 8.33 | 8.33 | qfq | 3,055,044 | 25,247,208 | 0.97% |
| 2025-01-23 | 8.38 | 8.47 | 8.19 | 8.25 | 8.25 | qfq | 4,136,300 | 34,631,859 | -0.36% |
| 2025-01-22 | 8.35 | 8.37 | 8.23 | 8.28 | 8.28 | qfq | 2,471,200 | 20,494,216 | -1.43% |
| 2025-01-21 | 8.49 | 8.53 | 8.33 | 8.40 | 8.40 | qfq | 3,438,819 | 28,890,572 | -1.06% |
| 2025-01-20 | 8.34 | 8.53 | 8.30 | 8.49 | 8.49 | qfq | 4,989,000 | 42,088,231 | 2.41% |
| 2025-01-17 | 8.24 | 8.33 | 8.19 | 8.29 | 8.29 | qfq | 2,699,440 | 22,315,009 | 0.12% |
| 2025-01-16 | 8.28 | 8.40 | 8.21 | 8.28 | 8.28 | qfq | 3,047,700 | 25,326,541 | 0.24% |
| 2025-01-15 | 8.33 | 8.36 | 8.23 | 8.26 | 8.26 | qfq | 3,871,500 | 32,025,537 | -0.96% |
| 2025-01-14 | 8.10 | 8.34 | 8.08 | 8.34 | 8.34 | qfq | 4,875,900 | 40,177,569 | 3.22% |
| 2025-01-13 | 7.90 | 8.09 | 7.81 | 8.08 | 8.08 | qfq | 3,655,843 | 29,077,724 | 0.75% |
| 2025-01-10 | 8.30 | 8.34 | 8.02 | 8.02 | 8.02 | qfq | 5,152,800 | 41,967,104 | -3.72% |
| 2025-01-09 | 8.35 | 8.43 | 8.23 | 8.33 | 8.33 | qfq | 4,027,963 | 33,610,299 | -1.30% |
| 2025-01-08 | 8.36 | 8.55 | 8.21 | 8.44 | 8.44 | qfq | 5,628,979 | 47,311,413 | 0.60% |
| 2025-01-07 | 8.48 | 8.48 | 8.22 | 8.39 | 8.39 | qfq | 5,910,802 | 49,042,691 | -1.06% |
| 2025-01-06 | 8.35 | 8.65 | 8.35 | 8.48 | 8.48 | qfq | 7,239,742 | 61,672,794 | 2.66% |
| 2025-01-03 | 8.63 | 8.70 | 8.22 | 8.26 | 8.26 | qfq | 6,309,278 | 53,266,310 | -3.84% |
| 2025-01-02 | 8.68 | 8.90 | 8.53 | 8.59 | 8.59 | qfq | 5,430,712 | 47,549,320 | -1.83% |
| 2024-12-31 | 8.88 | 8.96 | 8.75 | 8.75 | 8.75 | qfq | 4,346,980 | 38,403,904 | -1.69% |
| 2024-12-30 | 8.90 | 8.96 | 8.71 | 8.90 | 8.90 | qfq | 5,059,540 | 44,744,917 | -1.11% |
| 2024-12-27 | 8.74 | 9.17 | 8.64 | 9.00 | 9.00 | qfq | 7,224,800 | 64,656,857 | 3.45% |
| 2024-12-26 | 8.73 | 8.82 | 8.61 | 8.70 | 8.70 | qfq | 4,509,060 | 39,393,964 | 0.35% |
| 2024-12-25 | 8.95 | 8.97 | 8.62 | 8.67 | 8.67 | qfq | 6,982,600 | 61,127,439 | -2.69% |
| 2024-12-24 | 8.90 | 9.01 | 8.76 | 8.91 | 8.91 | qfq | 6,157,949 | 54,683,701 | -0.22% |
| 2024-12-23 | 9.31 | 9.33 | 8.88 | 8.93 | 8.93 | qfq | 8,366,700 | 75,473,427 | -4.08% |
| 2024-12-20 | 9.29 | 9.41 | 9.20 | 9.31 | 9.31 | qfq | 6,742,072 | 62,618,407 | -0.21% |
| 2024-12-19 | 9.05 | 9.33 | 8.91 | 9.33 | 9.33 | qfq | 9,125,505 | 83,128,210 | 2.30% |
| 2024-12-18 | 9.25 | 9.25 | 8.92 | 9.12 | 9.12 | qfq | 8,331,040 | 75,780,335 | -0.76% |
| 2024-12-17 | 9.70 | 9.71 | 9.11 | 9.19 | 9.19 | qfq | 13,917,781 | 129,715,549 | -5.26% |
| 2024-12-16 | 9.74 | 9.95 | 9.65 | 9.70 | 9.70 | qfq | 12,036,336 | 118,141,875 | 0.00% |
| 2024-12-13 | 9.86 | 10.03 | 9.68 | 9.70 | 9.70 | qfq | 12,094,900 | 119,005,504 | -2.22% |
| 2024-12-12 | 9.80 | 9.96 | 9.75 | 9.92 | 9.92 | qfq | 11,722,980 | 115,858,356 | 1.33% |
| 2024-12-11 | 9.70 | 9.83 | 9.66 | 9.79 | 9.79 | qfq | 7,898,862 | 77,237,271 | 0.62% |
| 2024-12-10 | 9.89 | 9.96 | 9.66 | 9.73 | 9.73 | qfq | 12,231,969 | 119,641,156 | 0.41% |
| 2024-12-09 | 9.81 | 9.98 | 9.60 | 9.69 | 9.69 | qfq | 11,247,900 | 109,860,471 | -0.51% |
| 2024-12-06 | 9.52 | 9.75 | 9.44 | 9.74 | 9.74 | qfq | 9,687,600 | 93,317,146 | 2.31% |
| 2024-12-05 | 9.48 | 9.59 | 9.43 | 9.52 | 9.52 | qfq | 6,773,020 | 64,439,399 | 0.53% |
| 2024-12-04 | 9.70 | 9.73 | 9.43 | 9.47 | 9.47 | qfq | 8,068,600 | 77,342,763 | -2.37% |
| 2024-12-03 | 9.73 | 9.78 | 9.53 | 9.70 | 9.70 | qfq | 9,545,300 | 92,197,259 | -0.31% |
| 2024-12-02 | 9.45 | 9.73 | 9.44 | 9.73 | 9.73 | qfq | 11,711,400 | 112,937,599 | 3.18% |
| 2024-11-29 | 9.36 | 9.59 | 9.18 | 9.43 | 9.43 | qfq | 10,908,259 | 102,706,488 | 0.64% |
| 2024-11-28 | 9.30 | 9.51 | 9.28 | 9.37 | 9.37 | qfq | 8,059,879 | 75,894,611 | 0.43% |
| 2024-11-27 | 9.40 | 9.40 | 9.01 | 9.33 | 9.33 | qfq | 10,358,437 | 95,270,595 | -1.06% |
| 2024-11-26 | 9.47 | 9.73 | 9.39 | 9.43 | 9.43 | qfq | 12,658,207 | 120,938,552 | -0.74% |
| 2024-11-25 | 8.99 | 9.65 | 8.98 | 9.50 | 9.50 | qfq | 15,990,159 | 148,982,314 | 6.62% |
| 2024-11-22 | 9.40 | 9.40 | 8.88 | 8.91 | 8.91 | qfq | 11,278,136 | 103,037,745 | -5.41% |
| 2024-11-21 | 9.33 | 9.54 | 9.25 | 9.42 | 9.42 | qfq | 7,792,254 | 73,112,264 | 0.11% |
| 2024-11-20 | 9.22 | 9.49 | 9.18 | 9.41 | 9.41 | qfq | 7,736,619 | 72,642,933 | 1.84% |
| 2024-11-19 | 9.10 | 9.24 | 9.02 | 9.24 | 9.24 | qfq | 7,570,902 | 69,222,911 | 1.65% |
| 2024-11-18 | 9.48 | 9.50 | 9.01 | 9.09 | 9.09 | qfq | 10,227,279 | 93,826,651 | -3.09% |
| 2024-11-15 | 9.67 | 9.71 | 9.37 | 9.38 | 9.38 | qfq | 12,702,540 | 121,209,382 | -3.30% |
| 2024-11-14 | 9.80 | 10.03 | 9.65 | 9.70 | 9.70 | qfq | 14,816,727 | 145,035,460 | -1.82% |
| 2024-11-13 | 10.06 | 10.22 | 9.63 | 9.88 | 9.88 | qfq | 17,342,637 | 170,932,253 | -1.50% |
| 2024-11-12 | 10.13 | 10.47 | 9.85 | 10.03 | 10.03 | qfq | 29,064,749 | 296,440,286 | -0.40% |
| 2024-11-11 | 9.88 | 10.08 | 9.80 | 10.07 | 10.07 | qfq | 14,908,315 | 148,452,140 | 1.51% |
| 2024-11-08 | 10.06 | 10.30 | 9.85 | 9.92 | 9.92 | qfq | 19,772,000 | 198,122,200 | -1.68% |
| 2024-11-07 | 9.41 | 10.09 | 9.36 | 10.09 | 10.09 | qfq | 25,885,535 | 253,885,191 | 6.43% |
| 2024-11-06 | 9.47 | 9.58 | 9.41 | 9.48 | 9.48 | qfq | 12,422,165 | 118,014,972 | -0.84% |
| 2024-11-05 | 9.30 | 9.57 | 9.25 | 9.56 | 9.56 | qfq | 13,374,320 | 126,201,530 | 2.47% |
| 2024-11-04 | 9.25 | 9.36 | 9.21 | 9.33 | 9.33 | qfq | 7,614,420 | 70,747,416 | 0.86% |
| 2024-11-01 | 9.46 | 9.59 | 9.11 | 9.25 | 9.25 | qfq | 13,224,383 | 123,289,394 | -2.32% |
| 2024-10-31 | 9.55 | 9.61 | 9.40 | 9.47 | 9.47 | qfq | 13,427,699 | 127,720,828 | -1.25% |
| 2024-10-30 | 9.57 | 9.75 | 9.36 | 9.59 | 9.59 | qfq | 13,035,200 | 124,418,415 | 0.00% |
| 2024-10-29 | 10.12 | 10.12 | 9.57 | 9.59 | 9.59 | qfq | 19,479,768 | 190,387,098 | -3.91% |
| 2024-10-28 | 9.95 | 10.15 | 9.75 | 9.98 | 9.98 | qfq | 22,014,754 | 218,849,421 | 0.00% |
| 2024-10-25 | 9.89 | 9.98 | 9.68 | 9.98 | 9.98 | qfq | 18,737,881 | 184,258,803 | -0.20% |
| 2024-10-24 | 9.70 | 10.29 | 9.63 | 10.00 | 10.00 | qfq | 33,278,333 | 335,068,599 | 2.67% |
| 2024-10-23 | 9.86 | 9.89 | 9.57 | 9.74 | 9.74 | qfq | 16,526,240 | 160,172,621 | -2.01% |
| 2024-10-22 | 9.70 | 10.14 | 9.66 | 9.94 | 9.94 | qfq | 24,865,504 | 246,391,424 | 3.01% |
| 2024-10-21 | 9.50 | 9.70 | 9.29 | 9.65 | 9.65 | qfq | 18,134,284 | 172,058,642 | 2.01% |
| 2024-10-18 | 9.30 | 9.68 | 9.27 | 9.46 | 9.46 | qfq | 17,567,909 | 165,837,600 | 0.96% |
| 2024-10-17 | 9.50 | 9.63 | 9.19 | 9.37 | 9.37 | qfq | 15,579,479 | 146,712,306 | -0.95% |
| 2024-10-16 | 9.17 | 9.73 | 9.09 | 9.46 | 9.46 | qfq | 15,777,967 | 149,350,081 | 1.72% |
| 2024-10-15 | 8.96 | 9.66 | 8.92 | 9.30 | 9.30 | qfq | 20,127,018 | 186,647,326 | 2.31% |
| 2024-10-14 | 8.90 | 9.10 | 8.65 | 9.09 | 9.09 | qfq | 15,808,679 | 140,669,710 | 2.25% |
| 2024-10-11 | 9.30 | 9.39 | 8.74 | 8.89 | 8.89 | qfq | 18,843,401 | 168,902,273 | -6.42% |
| 2024-10-10 | 9.21 | 10.18 | 9.21 | 9.50 | 9.50 | qfq | 32,030,290 | 312,143,371 | 7.22% |
| 2024-10-09 | 9.91 | 9.92 | 8.85 | 8.86 | 8.86 | qfq | 25,030,842 | 233,948,833 | -15.22% |
| 2024-10-08 | 11.11 | 11.17 | 9.57 | 10.45 | 10.45 | qfq | 31,314,095 | 321,102,972 | 11.17% |
| 2024-09-30 | 8.54 | 9.68 | 8.42 | 9.40 | 9.40 | qfq | 28,325,501 | 254,732,470 | 12.17% |
| 2024-09-27 | 8.15 | 8.56 | 8.06 | 8.38 | 8.38 | qfq | 11,444,996 | 94,989,850 | 4.10% |
| 2024-09-26 | 7.90 | 8.05 | 7.83 | 8.05 | 8.05 | qfq | 6,148,079 | 48,862,480 | 1.77% |
| 2024-09-25 | 7.85 | 8.12 | 7.78 | 7.91 | 7.91 | qfq | 6,655,600 | 53,069,991 | 1.80% |
| 2024-09-24 | 7.58 | 7.78 | 7.50 | 7.77 | 7.77 | qfq | 5,108,771 | 39,188,073 | 3.46% |
| 2024-09-23 | 7.52 | 7.64 | 7.48 | 7.51 | 7.51 | qfq | 3,664,544 | 27,686,294 | -0.13% |
| 2024-09-20 | 7.77 | 7.77 | 7.48 | 7.52 | 7.52 | qfq | 4,574,000 | 34,571,700 | -2.84% |
| 2024-09-19 | 7.61 | 7.80 | 7.56 | 7.74 | 7.74 | qfq | 3,339,400 | 25,780,247 | 2.52% |
| 2024-09-18 | 7.80 | 7.89 | 7.45 | 7.55 | 7.55 | qfq | 4,577,701 | 34,539,804 | -2.83% |
| 2024-09-13 | 7.86 | 7.93 | 7.74 | 7.77 | 7.77 | qfq | 3,031,240 | 23,749,900 | -0.77% |
| 2024-09-12 | 7.90 | 8.01 | 7.83 | 7.83 | 7.83 | qfq | 3,480,600 | 27,627,980 | -0.25% |
| 2024-09-11 | 7.88 | 7.95 | 7.81 | 7.85 | 7.85 | qfq | 2,914,701 | 22,910,713 | -0.51% |
| 2024-09-10 | 7.91 | 8.06 | 7.78 | 7.89 | 7.89 | qfq | 3,296,000 | 25,894,056 | 0.00% |
| 2024-09-09 | 7.86 | 8.04 | 7.70 | 7.89 | 7.89 | qfq | 4,246,171 | 33,550,207 | 1.41% |
| 2024-09-06 | 8.02 | 8.09 | 7.78 | 7.78 | 7.78 | qfq | 4,721,896 | 37,196,088 | -2.87% |
| 2024-09-05 | 7.97 | 8.10 | 7.97 | 8.01 | 8.01 | qfq | 3,396,800 | 27,295,803 | 0.50% |
| 2024-09-04 | 8.02 | 8.14 | 7.96 | 7.97 | 7.97 | qfq | 4,134,596 | 33,210,000 | -1.48% |
| 2024-09-03 | 8.09 | 8.20 | 7.92 | 8.09 | 8.09 | qfq | 7,002,201 | 56,344,190 | -0.61% |
| 2024-09-02 | 8.26 | 8.35 | 8.13 | 8.14 | 8.14 | qfq | 4,912,543 | 40,415,121 | -1.57% |
| 2024-08-30 | 8.12 | 8.34 | 8.06 | 8.27 | 8.27 | qfq | 6,571,923 | 54,113,410 | 1.60% |
| 2024-08-29 | 8.00 | 8.19 | 7.86 | 8.14 | 8.14 | qfq | 6,444,417 | 51,994,953 | 1.75% |
| 2024-08-28 | 8.00 | 8.12 | 7.82 | 8.00 | 8.00 | qfq | 4,883,854 | 39,023,244 | 0.88% |
| 2024-08-27 | 8.00 | 8.24 | 7.92 | 7.93 | 7.93 | qfq | 5,653,354 | 45,561,597 | -0.38% |
| 2024-08-26 | 7.83 | 7.98 | 7.75 | 7.96 | 7.96 | qfq | 4,451,200 | 35,171,923 | 1.79% |
| 2024-08-23 | 8.03 | 8.04 | 7.77 | 7.82 | 7.82 | qfq | 7,292,626 | 57,377,308 | -2.62% |
| 2024-08-22 | 8.45 | 8.49 | 7.94 | 8.03 | 8.03 | qfq | 10,945,760 | 88,847,697 | -4.97% |
| 2024-08-21 | 8.54 | 8.62 | 8.43 | 8.45 | 8.45 | qfq | 6,373,563 | 54,228,821 | -2.42% |
| 2024-08-20 | 8.66 | 8.83 | 8.42 | 8.66 | 8.66 | qfq | 9,948,925 | 85,193,219 | -0.69% |
| 2024-08-19 | 8.97 | 9.06 | 8.66 | 8.72 | 8.72 | qfq | 16,633,000 | 146,647,376 | -4.39% |
| 2024-08-16 | 8.75 | 9.20 | 8.55 | 9.12 | 9.12 | qfq | 23,403,800 | 209,528,993 | 4.47% |
| 2024-08-15 | 8.49 | 9.27 | 8.45 | 8.73 | 8.73 | qfq | 16,961,240 | 150,738,223 | 2.71% |
| 2024-08-14 | 8.80 | 8.87 | 8.46 | 8.50 | 8.50 | qfq | 11,394,480 | 97,869,931 | -2.19% |
| 2024-08-13 | 8.85 | 8.86 | 8.53 | 8.69 | 8.69 | qfq | 15,035,580 | 130,085,956 | -2.91% |
| 2024-08-12 | 8.40 | 9.10 | 8.40 | 8.95 | 8.95 | qfq | 22,363,077 | 196,861,322 | 7.06% |
| 2024-08-09 | 8.64 | 8.70 | 8.30 | 8.36 | 8.36 | qfq | 16,087,239 | 135,516,466 | -5.00% |
| 2024-08-08 | 8.59 | 9.30 | 8.51 | 8.80 | 8.80 | qfq | 24,844,189 | 224,005,062 | 2.09% |
| 2024-08-07 | 8.83 | 8.95 | 8.59 | 8.62 | 8.62 | qfq | 18,988,100 | 166,427,418 | -5.27% |
| 2024-08-06 | 8.57 | 9.10 | 8.36 | 9.10 | 9.10 | qfq | 26,655,261 | 234,691,041 | 4.84% |
| 2024-08-05 | 8.33 | 8.87 | 8.17 | 8.68 | 8.68 | qfq | 21,055,240 | 179,808,540 | 2.00% |
| 2024-08-02 | 8.06 | 8.78 | 7.99 | 8.51 | 8.51 | qfq | 23,009,720 | 195,389,349 | 5.58% |
| 2024-08-01 | 8.00 | 8.35 | 7.97 | 8.06 | 8.06 | qfq | 9,200,080 | 74,762,281 | 1.13% |
| 2024-07-31 | 7.66 | 7.97 | 7.59 | 7.97 | 7.97 | qfq | 7,480,003 | 58,716,648 | 3.91% |
| 2024-07-30 | 7.64 | 7.72 | 7.61 | 7.67 | 7.67 | qfq | 3,517,639 | 26,929,236 | 0.66% |
| 2024-07-29 | 7.79 | 7.85 | 7.60 | 7.62 | 7.62 | qfq | 4,689,624 | 35,937,088 | -1.80% |
| 2024-07-26 | 7.68 | 7.85 | 7.67 | 7.76 | 7.76 | qfq | 3,737,636 | 28,981,286 | 1.17% |
| 2024-07-25 | 7.79 | 7.84 | 7.60 | 7.67 | 7.67 | qfq | 5,352,000 | 41,337,627 | -1.79% |
| 2024-07-24 | 8.10 | 8.10 | 7.70 | 7.81 | 7.81 | qfq | 10,711,398 | 84,161,528 | -4.52% |
| 2024-07-23 | 7.80 | 8.55 | 7.66 | 8.18 | 8.18 | qfq | 13,656,062 | 110,297,372 | 4.74% |
| 2024-07-22 | 7.65 | 7.85 | 7.58 | 7.81 | 7.81 | qfq | 4,875,300 | 37,857,590 | 2.09% |
| 2024-07-19 | 7.65 | 7.69 | 7.55 | 7.65 | 7.65 | qfq | 3,820,140 | 29,133,630 | -0.65% |
| 2024-07-18 | 7.58 | 7.71 | 7.46 | 7.70 | 7.70 | qfq | 4,736,168 | 36,130,070 | 1.45% |
| 2024-07-17 | 7.70 | 7.79 | 7.58 | 7.59 | 7.59 | qfq | 4,270,300 | 32,647,429 | -1.30% |
| 2024-07-16 | 7.80 | 7.82 | 7.62 | 7.69 | 7.69 | qfq | 3,833,055 | 29,477,316 | -1.03% |
| 2024-07-15 | 7.93 | 8.02 | 7.75 | 7.77 | 7.77 | qfq | 4,582,100 | 35,803,519 | -2.63% |
| 2024-07-12 | 7.90 | 8.14 | 7.89 | 7.98 | 7.98 | qfq | 5,839,800 | 46,856,380 | 0.88% |
| 2024-07-11 | 7.87 | 7.96 | 7.81 | 7.91 | 7.91 | qfq | 5,197,600 | 41,044,143 | 2.20% |
| 2024-07-10 | 7.75 | 7.95 | 7.65 | 7.74 | 7.74 | qfq | 5,160,000 | 40,343,056 | -0.90% |
| 2024-07-09 | 7.71 | 7.81 | 7.45 | 7.81 | 7.81 | qfq | 6,253,567 | 47,853,536 | 0.77% |
| 2024-07-08 | 7.98 | 7.99 | 7.70 | 7.75 | 7.75 | qfq | 4,300,164 | 33,526,867 | -2.76% |
| 2024-07-05 | 7.78 | 8.02 | 7.58 | 7.97 | 7.97 | qfq | 5,722,800 | 44,754,394 | 2.05% |
| 2024-07-04 | 8.12 | 8.16 | 7.75 | 7.81 | 7.81 | qfq | 7,193,124 | 56,775,621 | -3.94% |
| 2024-07-03 | 8.20 | 8.49 | 8.12 | 8.13 | 8.13 | qfq | 7,063,800 | 58,549,779 | -0.97% |
| 2024-07-02 | 8.24 | 8.33 | 8.17 | 8.21 | 8.21 | qfq | 6,563,716 | 54,071,517 | -0.85% |
| 2024-07-01 | 7.92 | 8.34 | 7.92 | 8.28 | 8.28 | qfq | 10,584,900 | 86,558,243 | 5.34% |
| 2024-06-28 | 7.75 | 7.99 | 7.72 | 7.86 | 7.86 | qfq | 6,160,856 | 48,646,511 | 1.29% |
| 2024-06-27 | 7.91 | 8.00 | 7.71 | 7.76 | 7.76 | qfq | 5,979,106 | 47,169,225 | -2.39% |
| 2024-06-26 | 7.84 | 7.98 | 7.61 | 7.95 | 7.95 | qfq | 7,250,196 | 56,458,789 | 2.45% |
| 2024-06-25 | 7.75 | 7.94 | 7.68 | 7.76 | 7.76 | qfq | 7,181,059 | 55,963,475 | -0.13% |
| 2024-06-24 | 8.17 | 8.18 | 7.75 | 7.77 | 7.77 | qfq | 10,953,900 | 86,442,244 | -5.47% |
| 2024-06-21 | 8.41 | 8.50 | 8.12 | 8.22 | 8.22 | qfq | 9,517,164 | 78,816,609 | -3.63% |
| 2024-06-20 | 8.50 | 8.93 | 8.45 | 8.53 | 8.53 | qfq | 14,987,653 | 130,193,238 | -0.12% |
| 2024-06-19 | 8.32 | 8.58 | 8.28 | 8.54 | 8.54 | qfq | 9,693,100 | 81,978,014 | 2.64% |
| 2024-06-18 | 8.28 | 8.39 | 8.21 | 8.32 | 8.32 | qfq | 5,708,420 | 47,382,954 | 0.85% |
| 2024-06-17 | 8.36 | 8.46 | 8.19 | 8.25 | 8.25 | qfq | 6,804,968 | 56,572,217 | -2.14% |
| 2024-06-14 | 8.40 | 8.46 | 8.28 | 8.43 | 8.43 | qfq | 5,698,040 | 47,844,041 | 0.72% |
| 2024-06-13 | 8.55 | 8.59 | 8.34 | 8.37 | 8.37 | qfq | 7,930,600 | 66,798,434 | -2.11% |
| 2024-06-12 | 8.30 | 8.59 | 8.26 | 8.55 | 8.55 | qfq | 8,490,100 | 72,105,305 | 2.27% |
| 2024-06-11 | 8.22 | 8.37 | 8.06 | 8.36 | 8.36 | qfq | 7,496,000 | 61,402,150 | 1.09% |
| 2024-06-07 | 8.19 | 8.33 | 8.10 | 8.27 | 8.27 | qfq | 10,180,967 | 83,883,227 | 2.99% |
| 2024-06-06 | 8.46 | 8.54 | 7.99 | 8.03 | 8.03 | qfq | 15,138,072 | 123,331,856 | -5.08% |
| 2024-06-05 | 8.64 | 8.67 | 8.44 | 8.46 | 8.46 | qfq | 10,289,200 | 87,807,432 | -3.09% |
| 2024-06-04 | 8.54 | 8.86 | 8.37 | 8.73 | 8.73 | qfq | 12,870,200 | 111,652,572 | 0.46% |
| 2024-06-03 | 9.12 | 9.14 | 8.60 | 8.69 | 8.69 | qfq | 19,141,872 | 167,896,078 | -5.54% |
| 2024-05-31 | 9.10 | 9.32 | 8.89 | 9.20 | 9.20 | qfq | 20,749,100 | 189,346,737 | 0.88% |
| 2024-05-30 | 9.56 | 9.65 | 9.00 | 9.12 | 9.12 | qfq | 31,663,138 | 294,327,235 | -6.94% |
| 2024-05-29 | 10.30 | 10.35 | 9.74 | 9.80 | 9.80 | qfq | 41,259,002 | 411,655,660 | -7.98% |
| 2024-05-28 | 11.52 | 11.60 | 10.38 | 10.65 | 10.65 | qfq | 64,077,639 | 692,431,922 | -10.20% |
| 2024-05-27 | 11.86 | 11.86 | 11.39 | 11.86 | 11.86 | qfq | 50,198,282 | 594,168,187 | 20.04% |
| 2024-05-24 | 9.16 | 10.20 | 9.16 | 9.88 | 9.88 | qfq | 28,347,836 | 276,239,843 | 7.86% |
| 2024-05-23 | 9.59 | 9.64 | 9.06 | 9.16 | 9.16 | qfq | 13,711,539 | 127,631,620 | -6.34% |
| 2024-05-22 | 9.23 | 9.92 | 9.23 | 9.78 | 9.78 | qfq | 18,035,556 | 174,923,062 | 5.16% |
| 2024-05-21 | 9.19 | 9.30 | 9.12 | 9.30 | 9.30 | qfq | 5,349,780 | 49,301,645 | 1.20% |
| 2024-05-20 | 9.19 | 9.44 | 9.10 | 9.19 | 9.19 | qfq | 7,132,280 | 65,789,312 | -0.76% |
| 2024-05-17 | 9.53 | 9.58 | 9.21 | 9.26 | 9.26 | qfq | 8,606,000 | 80,445,098 | -3.04% |
| 2024-05-16 | 9.29 | 9.67 | 9.17 | 9.55 | 9.55 | qfq | 11,403,720 | 107,755,270 | 2.80% |
| 2024-05-15 | 9.46 | 9.49 | 9.20 | 9.29 | 9.29 | qfq | 5,893,500 | 54,867,450 | -1.90% |
| 2024-05-14 | 9.08 | 9.51 | 9.08 | 9.47 | 9.47 | qfq | 11,255,827 | 105,418,597 | 3.72% |
| 2024-05-13 | 9.42 | 9.68 | 9.09 | 9.13 | 9.13 | qfq | 13,046,784 | 121,620,349 | -4.50% |
| 2024-05-10 | 9.47 | 9.68 | 9.14 | 9.56 | 9.56 | qfq | 19,974,700 | 187,288,084 | 0.74% |
| 2024-05-09 | 9.80 | 9.87 | 9.36 | 9.49 | 9.49 | qfq | 24,660,605 | 235,604,731 | -6.23% |
| 2024-05-08 | 9.70 | 10.36 | 9.49 | 10.12 | 10.12 | qfq | 28,120,241 | 279,681,658 | 5.20% |
| 2024-05-07 | 9.30 | 10.00 | 9.16 | 9.62 | 9.62 | qfq | 17,861,000 | 170,307,534 | 3.44% |
| 2024-05-06 | 9.24 | 9.55 | 9.07 | 9.30 | 9.30 | qfq | 10,707,500 | 99,600,590 | 3.33% |
| 2024-04-30 | 8.80 | 9.23 | 8.78 | 9.00 | 9.00 | qfq | 10,228,864 | 92,236,933 | 1.69% |
| 2024-04-29 | 8.74 | 9.10 | 8.63 | 8.85 | 8.85 | qfq | 10,478,820 | 93,416,255 | 1.37% |
| 2024-04-26 | 8.50 | 8.98 | 8.30 | 8.73 | 8.73 | qfq | 13,538,620 | 117,409,371 | 2.59% |
| 2024-04-25 | 8.00 | 8.60 | 7.93 | 8.51 | 8.51 | qfq | 14,258,624 | 119,419,862 | 5.85% |
| 2024-04-24 | 8.12 | 8.19 | 7.90 | 8.04 | 8.04 | qfq | 9,624,540 | 77,646,531 | -1.71% |
| 2024-04-23 | 7.85 | 8.19 | 7.83 | 8.18 | 8.18 | qfq | 7,783,200 | 62,678,529 | 3.94% |
| 2024-04-22 | 8.08 | 8.08 | 7.69 | 7.87 | 7.87 | qfq | 8,847,717 | 69,661,581 | -2.84% |
| 2024-04-19 | 8.26 | 8.41 | 7.98 | 8.10 | 8.10 | qfq | 9,662,049 | 78,471,782 | -2.76% |
| 2024-04-18 | 8.59 | 8.65 | 8.05 | 8.33 | 8.33 | qfq | 13,312,364 | 111,045,269 | -3.25% |
| 2024-04-17 | 8.07 | 8.87 | 8.07 | 8.61 | 8.61 | qfq | 16,943,704 | 145,150,580 | 8.17% |
| 2024-04-16 | 9.50 | 9.52 | 7.92 | 7.96 | 7.96 | qfq | 20,984,360 | 175,549,113 | -14.59% |
| 2024-04-15 | 10.08 | 10.75 | 9.16 | 9.32 | 9.32 | qfq | 21,016,796 | 200,246,416 | -10.73% |
| 2024-04-12 | 10.00 | 10.70 | 10.00 | 10.44 | 10.44 | qfq | 18,277,135 | 190,545,372 | 4.09% |
| 2024-04-11 | 9.90 | 10.47 | 9.79 | 10.03 | 10.03 | qfq | 10,439,844 | 105,570,621 | 0.40% |
| 2024-04-10 | 10.16 | 10.35 | 9.65 | 9.99 | 9.99 | qfq | 12,422,251 | 123,312,717 | -3.10% |
| 2024-04-09 | 9.95 | 10.36 | 9.86 | 10.31 | 10.31 | qfq | 16,961,336 | 171,283,416 | 3.62% |
| 2024-04-08 | 11.20 | 11.23 | 9.90 | 9.95 | 9.95 | qfq | 28,454,461 | 296,096,438 | -9.22% |
| 2024-04-03 | 10.90 | 11.48 | 10.76 | 10.96 | 10.96 | qfq | 22,281,452 | 245,353,406 | -0.90% |
| 2024-04-02 | 10.86 | 11.60 | 10.45 | 11.06 | 11.06 | qfq | 40,426,244 | 442,662,841 | 1.84% |
| 2024-04-01 | 9.05 | 10.86 | 9.05 | 10.86 | 10.86 | qfq | 43,137,213 | 448,781,153 | 20.00% |
| 2024-03-29 | 9.12 | 9.12 | 8.82 | 9.05 | 9.05 | qfq | 7,842,900 | 70,400,365 | 0.22% |
| 2024-03-28 | 8.89 | 9.15 | 8.65 | 9.03 | 9.03 | qfq | 11,352,300 | 101,304,478 | 0.00% |
| 2024-03-27 | 8.91 | 9.23 | 8.76 | 9.03 | 9.03 | qfq | 13,591,060 | 122,551,292 | 1.92% |
| 2024-03-26 | 8.66 | 9.19 | 8.66 | 8.86 | 8.86 | qfq | 12,596,800 | 112,665,614 | 1.96% |
| 2024-03-25 | 8.84 | 8.99 | 8.67 | 8.69 | 8.69 | qfq | 10,250,137 | 90,566,967 | -1.81% |
| 2024-03-22 | 9.16 | 9.19 | 8.76 | 8.85 | 8.85 | qfq | 15,049,340 | 133,993,034 | -3.59% |
| 2024-03-21 | 9.60 | 9.72 | 8.93 | 9.18 | 9.18 | qfq | 26,178,987 | 241,624,530 | -5.36% |
| 2024-03-20 | 9.52 | 10.06 | 9.48 | 9.70 | 9.70 | qfq | 26,663,316 | 259,779,983 | -1.12% |
| 2024-03-19 | 10.90 | 11.11 | 9.52 | 9.81 | 9.81 | qfq | 35,199,705 | 351,056,164 | -10.82% |
| 2024-03-18 | 10.25 | 11.13 | 10.07 | 11.00 | 11.00 | qfq | 20,287,307 | 215,346,706 | 9.13% |
| 2024-03-15 | 9.55 | 10.33 | 9.43 | 10.08 | 10.08 | qfq | 15,894,906 | 158,032,279 | 5.11% |
| 2024-03-14 | 9.37 | 9.77 | 9.20 | 9.59 | 9.59 | qfq | 11,280,597 | 107,002,034 | 1.70% |
| 2024-03-13 | 9.12 | 9.61 | 9.01 | 9.43 | 9.43 | qfq | 11,821,184 | 110,384,978 | 3.63% |
| 2024-03-12 | 8.00 | 9.29 | 8.00 | 9.10 | 9.10 | qfq | 14,204,186 | 124,956,467 | 13.47% |
| 2024-03-11 | 7.77 | 8.03 | 7.77 | 8.02 | 8.02 | qfq | 5,393,124 | 42,819,832 | 3.22% |
| 2024-03-08 | 7.62 | 7.79 | 7.54 | 7.77 | 7.77 | qfq | 3,108,140 | 23,794,777 | 1.04% |
| 2024-03-07 | 7.97 | 7.97 | 7.62 | 7.69 | 7.69 | qfq | 3,467,900 | 26,883,295 | -2.04% |
| 2024-03-06 | 7.62 | 7.92 | 7.62 | 7.85 | 7.85 | qfq | 4,679,040 | 36,397,913 | 2.21% |
| 2024-03-05 | 7.97 | 8.03 | 7.59 | 7.68 | 7.68 | qfq | 5,800,700 | 44,778,816 | -2.91% |
| 2024-03-04 | 7.52 | 7.91 | 7.43 | 7.91 | 7.91 | qfq | 8,190,300 | 63,374,288 | 5.75% |
| 2024-03-01 | 7.36 | 7.49 | 7.26 | 7.48 | 7.48 | qfq | 5,333,200 | 39,498,332 | 1.63% |
| 2024-02-29 | 7.16 | 7.42 | 7.01 | 7.36 | 7.36 | qfq | 8,851,000 | 64,216,079 | 1.80% |
| 2024-02-28 | 7.94 | 8.58 | 7.23 | 7.23 | 7.23 | qfq | 10,846,760 | 85,072,772 | -7.78% |
| 2024-02-27 | 7.63 | 7.89 | 7.54 | 7.84 | 7.84 | qfq | 4,612,424 | 35,851,849 | 1.69% |
| 2024-02-26 | 7.49 | 7.93 | 7.43 | 7.71 | 7.71 | qfq | 8,877,200 | 68,238,025 | 4.33% |
| 2024-02-23 | 7.28 | 7.39 | 7.17 | 7.39 | 7.39 | qfq | 5,548,501 | 40,406,145 | 2.07% |
| 2024-02-22 | 7.13 | 7.36 | 7.08 | 7.24 | 7.24 | qfq | 6,114,145 | 44,112,240 | 2.12% |
| 2024-02-21 | 7.18 | 7.70 | 6.96 | 7.09 | 7.09 | qfq | 8,888,036 | 64,446,374 | -1.12% |
| 2024-02-20 | 6.55 | 7.18 | 6.46 | 7.17 | 7.17 | qfq | 9,262,524 | 64,807,542 | 8.97% |
| 2024-02-19 | 6.03 | 6.76 | 6.03 | 6.58 | 6.58 | qfq | 12,005,994 | 78,845,826 | 9.48% |
| 2024-02-08 | 5.29 | 6.06 | 4.98 | 6.01 | 6.01 | qfq | 16,160,761 | 88,590,085 | 15.36% |
| 2024-02-07 | 6.15 | 6.15 | 5.13 | 5.21 | 5.21 | qfq | 15,216,581 | 82,907,326 | -14.31% |
| 2024-02-06 | 5.81 | 6.36 | 5.11 | 6.08 | 6.08 | qfq | 14,016,509 | 81,954,612 | -0.49% |
| 2024-02-05 | 6.93 | 7.01 | 5.80 | 6.11 | 6.11 | qfq | 16,951,600 | 105,115,461 | -13.58% |
| 2024-02-02 | 7.60 | 7.92 | 6.83 | 7.07 | 7.07 | qfq | 9,143,169 | 66,314,194 | -7.34% |
| 2024-02-01 | 7.60 | 7.76 | 7.29 | 7.63 | 7.63 | qfq | 9,150,747 | 69,025,271 | 0.93% |
| 2024-01-31 | 8.23 | 8.23 | 7.53 | 7.56 | 7.56 | qfq | 11,777,200 | 92,095,673 | -7.47% |
| 2024-01-30 | 8.90 | 8.97 | 8.14 | 8.17 | 8.17 | qfq | 9,589,100 | 80,806,914 | -1.92% |
| 2024-01-29 | 8.79 | 8.89 | 8.30 | 8.33 | 8.33 | qfq | 4,014,944 | 34,141,900 | -4.14% |
| 2024-01-26 | 8.72 | 8.88 | 8.63 | 8.69 | 8.69 | qfq | 4,036,800 | 35,387,374 | -0.34% |
| 2024-01-25 | 8.38 | 8.74 | 8.15 | 8.72 | 8.72 | qfq | 6,343,028 | 54,006,684 | 4.81% |
| 2024-01-24 | 8.50 | 8.62 | 7.98 | 8.32 | 8.32 | qfq | 7,661,500 | 62,910,671 | -1.65% |
| 2024-01-23 | 8.39 | 8.58 | 8.17 | 8.46 | 8.46 | qfq | 8,267,900 | 68,772,919 | 0.12% |
| 2024-01-22 | 8.88 | 9.16 | 8.31 | 8.45 | 8.45 | qfq | 6,198,940 | 54,068,826 | -5.06% |
| 2024-01-19 | 9.14 | 9.15 | 8.90 | 8.90 | 8.90 | qfq | 4,769,578 | 42,925,683 | -2.73% |
| 2024-01-18 | 8.98 | 9.25 | 8.78 | 9.15 | 9.15 | qfq | 7,245,358 | 64,774,170 | 0.55% |
| 2024-01-17 | 9.46 | 9.62 | 9.05 | 9.10 | 9.10 | qfq | 5,815,500 | 53,800,074 | -3.81% |
| 2024-01-16 | 9.31 | 9.50 | 9.19 | 9.46 | 9.46 | qfq | 5,429,400 | 50,587,389 | 2.16% |
| 2024-01-15 | 9.18 | 9.45 | 9.11 | 9.26 | 9.26 | qfq | 4,673,657 | 43,412,108 | 0.98% |
| 2024-01-12 | 9.52 | 9.57 | 9.16 | 9.17 | 9.17 | qfq | 3,628,620 | 33,984,234 | -2.34% |
| 2024-01-11 | 9.47 | 9.61 | 9.34 | 9.39 | 9.39 | qfq | 3,989,764 | 37,939,693 | 0.32% |
| 2024-01-10 | 9.52 | 9.59 | 9.34 | 9.36 | 9.36 | qfq | 2,791,040 | 26,360,922 | -1.06% |
| 2024-01-09 | 9.33 | 9.59 | 9.31 | 9.46 | 9.46 | qfq | 3,454,600 | 32,637,576 | 1.72% |
| 2024-01-08 | 9.57 | 9.62 | 9.27 | 9.30 | 9.30 | qfq | 3,849,700 | 36,230,191 | -2.92% |
| 2024-01-05 | 9.83 | 9.98 | 9.55 | 9.58 | 9.58 | qfq | 3,573,500 | 34,652,202 | -2.54% |
| 2024-01-04 | 9.95 | 9.96 | 9.76 | 9.83 | 9.83 | qfq | 2,354,300 | 23,134,294 | -0.10% |
| 2024-01-03 | 9.92 | 10.11 | 9.76 | 9.84 | 9.84 | qfq | 4,359,280 | 43,198,456 | -0.71% |
| 2024-01-02 | 9.60 | 10.02 | 9.60 | 9.91 | 9.91 | qfq | 5,072,361 | 50,011,386 | 2.91% |
| 2023-12-29 | 9.31 | 9.66 | 9.31 | 9.63 | 9.63 | qfq | 3,449,500 | 32,941,177 | 3.22% |
| 2023-12-28 | 9.53 | 9.59 | 9.31 | 9.33 | 9.33 | qfq | 6,358,478 | 59,860,460 | -1.17% |
| 2023-12-27 | 9.55 | 9.74 | 9.38 | 9.44 | 9.44 | qfq | 3,620,417 | 34,220,403 | -0.32% |
| 2023-12-26 | 9.61 | 9.68 | 9.45 | 9.47 | 9.47 | qfq | 4,753,800 | 45,308,723 | -1.46% |
| 2023-12-25 | 9.60 | 9.70 | 9.49 | 9.61 | 9.61 | qfq | 3,985,100 | 38,139,534 | -0.31% |
| 2023-12-22 | 9.84 | 9.94 | 9.62 | 9.64 | 9.64 | qfq | 3,757,420 | 36,624,184 | -1.73% |
| 2023-12-21 | 10.08 | 10.08 | 9.75 | 9.81 | 9.81 | qfq | 4,952,900 | 48,894,498 | -0.30% |
| 2023-12-20 | 9.80 | 10.03 | 9.75 | 9.84 | 9.84 | qfq | 4,089,300 | 40,468,045 | 0.41% |
| 2023-12-19 | 10.02 | 10.02 | 9.77 | 9.80 | 9.80 | qfq | 4,517,100 | 44,432,583 | -2.39% |
| 2023-12-18 | 9.86 | 10.25 | 9.86 | 10.04 | 10.04 | qfq | 6,040,700 | 60,841,747 | 1.83% |
| 2023-12-15 | 10.20 | 10.20 | 9.84 | 9.86 | 9.86 | qfq | 5,053,920 | 50,294,645 | -3.52% |
| 2023-12-14 | 10.24 | 10.33 | 10.05 | 10.22 | 10.22 | qfq | 6,719,657 | 68,383,464 | -0.29% |
| 2023-12-13 | 9.80 | 10.33 | 9.80 | 10.25 | 10.25 | qfq | 7,315,001 | 74,516,375 | 4.06% |
| 2023-12-12 | 9.94 | 10.14 | 9.80 | 9.85 | 9.85 | qfq | 6,312,000 | 62,671,576 | -1.01% |
| 2023-12-11 | 9.71 | 9.99 | 9.42 | 9.95 | 9.95 | qfq | 10,110,861 | 99,026,223 | 3.32% |
| 2023-12-08 | 10.14 | 10.27 | 9.62 | 9.63 | 9.63 | qfq | 15,004,800 | 146,984,007 | -5.22% |
| 2023-12-07 | 10.50 | 10.62 | 10.14 | 10.16 | 10.16 | qfq | 7,726,360 | 80,046,848 | -2.78% |
| 2023-12-06 | 10.52 | 10.62 | 10.40 | 10.45 | 10.45 | qfq | 5,248,800 | 55,031,286 | -0.10% |
| 2023-12-05 | 10.75 | 10.83 | 10.45 | 10.46 | 10.46 | qfq | 5,514,900 | 58,170,398 | -2.88% |
| 2023-12-04 | 10.76 | 11.00 | 10.64 | 10.77 | 10.77 | qfq | 7,294,400 | 79,030,365 | 0.19% |
| 2023-12-01 | 10.48 | 10.79 | 10.48 | 10.75 | 10.75 | qfq | 5,524,040 | 58,862,995 | 1.80% |
| 2023-11-30 | 10.59 | 10.60 | 10.38 | 10.56 | 10.56 | qfq | 4,618,341 | 48,577,995 | 0.76% |
| 2023-11-29 | 10.40 | 10.63 | 10.40 | 10.48 | 10.48 | qfq | 4,821,240 | 50,798,808 | -0.19% |
| 2023-11-28 | 10.44 | 10.63 | 10.35 | 10.50 | 10.50 | qfq | 6,256,540 | 65,792,779 | 0.10% |
| 2023-11-27 | 10.68 | 10.68 | 10.35 | 10.49 | 10.49 | qfq | 8,380,300 | 87,766,755 | -2.33% |
| 2023-11-24 | 10.81 | 10.82 | 10.50 | 10.74 | 10.74 | qfq | 10,840,748 | 115,344,626 | -1.83% |
| 2023-11-23 | 10.50 | 10.98 | 10.50 | 10.94 | 10.94 | qfq | 10,981,736 | 118,445,908 | 3.80% |
| 2023-11-22 | 10.63 | 10.78 | 10.43 | 10.54 | 10.54 | qfq | 9,191,200 | 97,127,068 | -1.40% |
| 2023-11-21 | 10.40 | 10.82 | 10.31 | 10.69 | 10.69 | qfq | 11,239,125 | 119,127,796 | 3.48% |
| 2023-11-20 | 10.55 | 10.64 | 10.20 | 10.33 | 10.33 | qfq | 7,841,165 | 80,872,430 | -0.86% |
| 2023-11-17 | 10.15 | 10.46 | 10.13 | 10.42 | 10.42 | qfq | 7,665,752 | 79,073,487 | 2.66% |
| 2023-11-16 | 10.19 | 10.26 | 9.97 | 10.15 | 10.15 | qfq | 8,529,900 | 86,300,423 | -0.20% |
| 2023-11-15 | 10.13 | 10.22 | 10.04 | 10.17 | 10.17 | qfq | 4,238,800 | 42,978,193 | 0.49% |
| 2023-11-14 | 10.23 | 10.25 | 10.06 | 10.12 | 10.12 | qfq | 4,892,904 | 49,624,552 | -0.98% |
| 2023-11-13 | 10.10 | 10.23 | 10.03 | 10.22 | 10.22 | qfq | 4,231,360 | 42,834,173 | 1.19% |
| 2023-11-10 | 10.07 | 10.25 | 9.98 | 10.10 | 10.10 | qfq | 5,194,700 | 52,433,537 | -0.30% |
| 2023-11-09 | 10.45 | 10.53 | 10.08 | 10.13 | 10.13 | qfq | 10,290,900 | 105,455,370 | -2.60% |
| 2023-11-08 | 10.20 | 10.56 | 10.15 | 10.40 | 10.40 | qfq | 9,185,680 | 95,462,138 | 1.76% |
| 2023-11-07 | 10.20 | 10.32 | 10.12 | 10.22 | 10.22 | qfq | 7,464,900 | 76,456,623 | 0.20% |
| 2023-11-06 | 10.18 | 10.37 | 10.10 | 10.20 | 10.20 | qfq | 8,569,480 | 87,574,078 | 0.69% |
| 2023-11-03 | 10.30 | 10.34 | 10.08 | 10.13 | 10.13 | qfq | 8,797,080 | 89,719,854 | -1.07% |
| 2023-11-02 | 10.66 | 10.75 | 10.19 | 10.24 | 10.24 | qfq | 12,136,060 | 125,527,194 | -3.67% |
| 2023-11-01 | 10.47 | 10.77 | 10.42 | 10.63 | 10.63 | qfq | 15,582,274 | 164,967,174 | 0.38% |
| 2023-10-31 | 10.30 | 11.01 | 10.30 | 10.59 | 10.59 | qfq | 23,687,066 | 253,201,499 | 1.83% |
| 2023-10-30 | 9.65 | 10.92 | 9.65 | 10.40 | 10.40 | qfq | 29,426,438 | 305,205,575 | 7.66% |
| 2023-10-27 | 9.15 | 9.67 | 9.03 | 9.66 | 9.66 | qfq | 12,059,240 | 114,274,275 | 5.57% |
| 2023-10-26 | 9.29 | 9.43 | 9.04 | 9.15 | 9.15 | qfq | 5,861,700 | 53,818,209 | -2.24% |
| 2023-10-25 | 8.98 | 9.43 | 8.97 | 9.36 | 9.36 | qfq | 9,090,220 | 84,277,549 | 4.46% |
| 2023-10-24 | 8.58 | 8.98 | 8.54 | 8.96 | 8.96 | qfq | 7,427,785 | 65,579,486 | 5.04% |
| 2023-10-23 | 8.75 | 8.75 | 8.41 | 8.53 | 8.53 | qfq | 5,850,060 | 50,059,429 | -2.63% |
| 2023-10-20 | 8.91 | 8.99 | 8.72 | 8.76 | 8.76 | qfq | 6,257,397 | 55,197,286 | -2.45% |
| 2023-10-19 | 9.02 | 9.10 | 8.81 | 8.98 | 8.98 | qfq | 6,993,140 | 62,866,968 | -0.77% |
| 2023-10-18 | 9.33 | 9.35 | 9.05 | 9.05 | 9.05 | qfq | 9,472,340 | 86,510,546 | -3.31% |
| 2023-10-17 | 9.50 | 9.70 | 9.30 | 9.36 | 9.36 | qfq | 14,989,114 | 141,977,477 | -2.90% |
| 2023-10-16 | 9.52 | 9.88 | 9.46 | 9.64 | 9.64 | qfq | 20,792,074 | 200,774,255 | 1.90% |
| 2023-10-13 | 8.98 | 9.96 | 8.88 | 9.46 | 9.46 | qfq | 23,954,401 | 223,446,463 | 4.30% |
| 2023-10-12 | 8.70 | 9.08 | 8.64 | 9.07 | 9.07 | qfq | 16,232,585 | 145,264,055 | 5.10% |
| 2023-10-11 | 8.65 | 8.74 | 8.58 | 8.63 | 8.63 | qfq | 5,557,740 | 48,046,520 | 0.94% |
| 2023-10-10 | 8.76 | 8.83 | 8.53 | 8.55 | 8.55 | qfq | 6,979,100 | 60,268,247 | -2.06% |
| 2023-10-09 | 8.60 | 8.75 | 8.48 | 8.73 | 8.73 | qfq | 7,808,640 | 67,381,832 | 1.51% |
| 2023-09-28 | 8.54 | 8.78 | 8.49 | 8.60 | 8.60 | qfq | 7,112,795 | 61,505,027 | 0.58% |
| 2023-09-27 | 8.49 | 8.58 | 8.41 | 8.55 | 8.55 | qfq | 5,617,460 | 47,748,500 | 1.18% |
| 2023-09-26 | 8.40 | 8.65 | 8.36 | 8.45 | 8.45 | qfq | 6,685,460 | 56,729,386 | -0.12% |
| 2023-09-25 | 8.31 | 8.53 | 8.24 | 8.46 | 8.46 | qfq | 7,661,600 | 64,481,589 | 2.92% |
| 2023-09-22 | 8.20 | 8.30 | 8.11 | 8.22 | 8.22 | qfq | 5,430,500 | 44,440,178 | 0.24% |
| 2023-09-21 | 8.25 | 8.39 | 8.20 | 8.20 | 8.20 | qfq | 5,501,113 | 45,470,698 | -1.44% |
| 2023-09-20 | 8.31 | 8.48 | 8.28 | 8.32 | 8.32 | qfq | 6,408,847 | 53,616,657 | -0.24% |
| 2023-09-19 | 8.31 | 8.58 | 8.29 | 8.34 | 8.34 | qfq | 8,231,500 | 69,017,163 | -0.48% |
| 2023-09-18 | 8.39 | 8.57 | 8.25 | 8.38 | 8.38 | qfq | 10,847,486 | 90,890,549 | 0.84% |
| 2023-09-15 | 8.24 | 8.40 | 8.17 | 8.31 | 8.31 | qfq | 11,981,400 | 99,566,345 | 0.24% |
| 2023-09-14 | 8.18 | 8.69 | 8.18 | 8.29 | 8.29 | qfq | 16,107,794 | 134,770,167 | 0.48% |
| 2023-09-13 | 8.50 | 8.53 | 8.15 | 8.25 | 8.25 | qfq | 22,801,630 | 189,979,242 | -6.78% |
| 2023-09-12 | 8.02 | 8.95 | 8.02 | 8.85 | 8.85 | qfq | 28,656,165 | 245,141,029 | 9.39% |
| 2023-09-11 | 7.75 | 8.09 | 7.71 | 8.09 | 8.09 | qfq | 12,539,576 | 100,412,869 | 4.52% |
| 2023-09-08 | 7.75 | 7.88 | 7.57 | 7.74 | 7.74 | qfq | 5,579,200 | 43,035,184 | -0.39% |
| 2023-09-07 | 7.96 | 8.19 | 7.77 | 7.77 | 7.77 | qfq | 9,503,200 | 75,100,661 | -2.02% |
| 2023-09-06 | 8.02 | 8.08 | 7.80 | 7.93 | 7.93 | qfq | 9,345,700 | 73,626,666 | -1.61% |
| 2023-09-05 | 7.77 | 8.26 | 7.77 | 8.06 | 8.06 | qfq | 16,037,018 | 129,411,999 | 3.60% |
| 2023-09-04 | 7.85 | 7.88 | 7.72 | 7.78 | 7.78 | qfq | 4,896,616 | 38,052,462 | -0.51% |
| 2023-09-01 | 7.96 | 7.99 | 7.78 | 7.82 | 7.82 | qfq | 3,313,700 | 25,996,316 | -0.26% |
| 2023-08-31 | 7.95 | 7.95 | 7.75 | 7.84 | 7.84 | qfq | 3,747,203 | 29,332,527 | -1.13% |
| 2023-08-30 | 7.99 | 8.08 | 7.89 | 7.93 | 7.93 | qfq | 5,111,886 | 40,722,306 | -0.38% |
| 2023-08-29 | 7.59 | 8.01 | 7.59 | 7.96 | 7.96 | qfq | 8,285,049 | 65,191,975 | 4.19% |
| 2023-08-28 | 7.76 | 7.95 | 7.57 | 7.64 | 7.64 | qfq | 8,252,721 | 64,367,615 | 2.00% |
| 2023-08-25 | 7.60 | 7.69 | 7.33 | 7.49 | 7.49 | qfq | 4,921,380 | 37,053,701 | -1.58% |
| 2023-08-24 | 7.64 | 7.80 | 7.42 | 7.61 | 7.61 | qfq | 4,770,035 | 36,085,340 | 0.00% |
| 2023-08-23 | 7.59 | 7.66 | 7.45 | 7.61 | 7.61 | qfq | 3,669,294 | 27,770,748 | 0.26% |
| 2023-08-22 | 7.60 | 7.69 | 7.48 | 7.59 | 7.59 | qfq | 4,406,800 | 33,279,084 | 0.26% |
| 2023-08-21 | 7.50 | 7.62 | 7.45 | 7.57 | 7.57 | qfq | 4,592,400 | 34,715,821 | 0.93% |
| 2023-08-18 | 7.69 | 7.76 | 7.50 | 7.50 | 7.50 | qfq | 6,156,401 | 46,709,343 | -2.09% |
| 2023-08-17 | 7.73 | 7.87 | 7.60 | 7.66 | 7.66 | qfq | 7,461,261 | 57,379,990 | -1.42% |
| 2023-08-16 | 7.84 | 8.09 | 7.76 | 7.77 | 7.77 | qfq | 8,662,401 | 68,508,052 | -0.89% |
| 2023-08-15 | 7.80 | 7.94 | 7.67 | 7.84 | 7.84 | qfq | 8,367,000 | 65,542,599 | 0.38% |
| 2023-08-14 | 7.83 | 8.10 | 7.69 | 7.81 | 7.81 | qfq | 10,444,200 | 81,632,689 | -0.89% |
| 2023-08-11 | 7.75 | 8.00 | 7.68 | 7.88 | 7.88 | qfq | 9,790,794 | 77,158,041 | 1.81% |
| 2023-08-10 | 7.81 | 7.82 | 7.53 | 7.74 | 7.74 | qfq | 7,145,298 | 54,925,738 | -0.90% |
| 2023-08-09 | 7.44 | 7.82 | 7.41 | 7.81 | 7.81 | qfq | 10,935,246 | 84,107,269 | 4.55% |
| 2023-08-08 | 7.53 | 7.57 | 7.31 | 7.47 | 7.47 | qfq | 5,092,700 | 37,930,598 | 0.67% |
| 2023-08-07 | 7.62 | 7.70 | 7.36 | 7.42 | 7.42 | qfq | 8,310,000 | 61,708,834 | -3.39% |
| 2023-08-04 | 7.67 | 7.77 | 7.62 | 7.68 | 7.68 | qfq | 6,643,100 | 51,082,952 | -1.41% |
| 2023-08-03 | 7.67 | 7.89 | 7.67 | 7.79 | 7.79 | qfq | 8,020,400 | 62,626,025 | 1.96% |
| 2023-08-02 | 7.81 | 7.84 | 7.60 | 7.64 | 7.64 | qfq | 5,413,020 | 41,845,629 | -1.16% |
| 2023-08-01 | 7.70 | 7.92 | 7.65 | 7.73 | 7.73 | qfq | 5,630,200 | 43,734,385 | 0.52% |
| 2023-07-31 | 7.83 | 7.93 | 7.65 | 7.69 | 7.69 | qfq | 6,969,440 | 53,775,149 | -1.54% |
| 2023-07-28 | 7.65 | 7.84 | 7.65 | 7.81 | 7.81 | qfq | 6,117,179 | 47,433,505 | 0.26% |
| 2023-07-27 | 7.72 | 7.84 | 7.62 | 7.79 | 7.79 | qfq | 7,229,359 | 55,841,700 | 0.78% |
| 2023-07-26 | 7.68 | 7.87 | 7.55 | 7.73 | 7.73 | qfq | 8,974,900 | 69,287,810 | 1.44% |
| 2023-07-25 | 7.64 | 7.83 | 7.50 | 7.62 | 7.62 | qfq | 9,189,700 | 69,715,597 | -1.42% |
| 2023-07-24 | 7.64 | 7.87 | 7.50 | 7.73 | 7.73 | qfq | 10,709,180 | 82,212,588 | 0.65% |
| 2023-07-21 | 7.41 | 7.94 | 7.31 | 7.68 | 7.68 | qfq | 16,728,391 | 128,147,193 | 2.81% |
| 2023-07-20 | 7.38 | 7.70 | 7.32 | 7.47 | 7.47 | qfq | 12,472,820 | 92,840,184 | 2.05% |
| 2023-07-19 | 7.30 | 7.40 | 7.26 | 7.32 | 7.32 | qfq | 4,297,000 | 31,480,830 | 0.27% |
| 2023-07-18 | 7.40 | 7.42 | 7.27 | 7.30 | 7.30 | qfq | 4,217,200 | 30,828,468 | -1.35% |