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
博济医药300404.SZ
最近收盘价9.732026-07-17
最近交易日2026-07-17
成交量（股）41,439,914
成交额（元）414,454,827
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.01 | — | — | — | 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 | 10.53 | 10.60 | 9.67 | 9.73 | 9.73 | qfq | 41,439,914 | 414,454,827 | -9.82% |
| 2026-07-16 | 10.20 | 11.11 | 10.09 | 10.79 | 10.79 | qfq | 50,556,727 | 538,788,441 | 5.27% |
| 2026-07-15 | 9.80 | 10.70 | 9.75 | 10.25 | 10.25 | qfq | 40,458,755 | 417,759,332 | 3.12% |
| 2026-07-14 | 9.40 | 9.97 | 9.18 | 9.94 | 9.94 | qfq | 26,378,621 | 254,404,154 | 4.85% |
| 2026-07-13 | 9.44 | 9.72 | 9.40 | 9.48 | 9.48 | qfq | 20,083,622 | 191,740,829 | 0.00% |
| 2026-07-10 | 9.02 | 9.66 | 8.87 | 9.48 | 9.48 | qfq | 19,864,142 | 186,254,441 | 4.06% |
| 2026-07-09 | 8.89 | 9.30 | 8.78 | 9.11 | 9.11 | qfq | 14,554,489 | 131,205,488 | 0.89% |
| 2026-07-08 | 9.00 | 9.45 | 8.92 | 9.03 | 9.03 | qfq | 13,554,760 | 123,731,310 | 0.11% |
| 2026-07-07 | 9.36 | 9.39 | 8.98 | 9.02 | 9.02 | qfq | 15,656,715 | 143,277,300 | -4.95% |
| 2026-07-06 | 9.27 | 9.66 | 9.11 | 9.49 | 9.49 | qfq | 20,670,407 | 195,365,393 | 2.37% |
| 2026-07-03 | 9.20 | 9.49 | 9.02 | 9.27 | 9.27 | qfq | 12,707,140 | 117,297,859 | 0.87% |
| 2026-07-02 | 9.12 | 9.48 | 9.11 | 9.19 | 9.19 | qfq | 15,226,556 | 141,403,178 | -0.54% |
| 2026-07-01 | 8.79 | 9.24 | 8.55 | 9.24 | 9.24 | qfq | 19,050,137 | 171,146,202 | 5.48% |
| 2026-06-30 | 8.90 | 9.03 | 8.66 | 8.76 | 8.76 | qfq | 13,495,397 | 118,726,170 | -2.67% |
| 2026-06-29 | 8.20 | 9.16 | 8.15 | 9.00 | 9.00 | qfq | 20,664,019 | 181,484,396 | 8.56% |
| 2026-06-26 | 8.53 | 8.73 | 8.28 | 8.29 | 8.29 | qfq | 9,161,533 | 77,360,633 | -4.49% |
| 2026-06-25 | 8.64 | 8.83 | 8.40 | 8.68 | 8.68 | qfq | 12,288,949 | 105,509,076 | -1.70% |
| 2026-06-24 | 8.90 | 9.29 | 8.75 | 8.83 | 8.83 | qfq | 14,499,864 | 130,667,981 | -1.56% |
| 2026-06-23 | 8.69 | 9.17 | 8.62 | 8.97 | 8.97 | qfq | 15,302,269 | 137,353,254 | 3.70% |
| 2026-06-22 | 8.60 | 8.66 | 8.19 | 8.65 | 8.65 | qfq | 11,424,315 | 96,119,815 | -0.23% |
| 2026-06-18 | 8.55 | 8.83 | 8.49 | 8.67 | 8.67 | qfq | 9,693,781 | 83,946,363 | 0.70% |
| 2026-06-17 | 8.42 | 8.63 | 8.38 | 8.61 | 8.61 | qfq | 8,614,471 | 73,283,436 | 1.53% |
| 2026-06-16 | 8.42 | 8.52 | 8.22 | 8.48 | 8.47 | qfq | 7,736,946 | 64,901,291 | 0.71% |
| 2026-06-15 | 8.44 | 8.57 | 8.34 | 8.42 | 8.41 | qfq | 9,246,846 | 78,129,471 | 0.60% |
| 2026-06-12 | 8.39 | 8.50 | 8.25 | 8.37 | 8.36 | qfq | 6,674,166 | 55,954,401 | 0.48% |
| 2026-06-11 | 8.43 | 8.50 | 8.17 | 8.33 | 8.32 | qfq | 7,325,602 | 60,744,998 | -1.77% |
| 2026-06-10 | 8.45 | 8.58 | 8.30 | 8.48 | 8.47 | qfq | 8,209,963 | 69,207,203 | -0.59% |
| 2026-06-09 | 8.71 | 8.74 | 8.36 | 8.53 | 8.52 | qfq | 11,733,953 | 100,033,543 | -1.84% |
| 2026-06-08 | 8.92 | 9.08 | 8.53 | 8.69 | 8.68 | qfq | 10,864,135 | 95,508,423 | -4.40% |
| 2026-06-05 | 9.13 | 9.28 | 8.92 | 9.09 | 9.08 | qfq | 10,141,195 | 92,326,748 | 0.22% |
| 2026-06-04 | 9.26 | 9.32 | 9.01 | 9.07 | 9.06 | qfq | 8,201,844 | 74,820,736 | -2.26% |
| 2026-06-03 | 9.66 | 9.66 | 9.23 | 9.28 | 9.27 | qfq | 14,171,082 | 132,615,805 | -4.03% |
| 2026-06-02 | 10.08 | 10.08 | 9.51 | 9.67 | 9.66 | qfq | 10,664,277 | 103,352,177 | -3.30% |
| 2026-06-01 | 9.95 | 10.13 | 9.85 | 10.00 | 9.98 | qfq | 9,280,720 | 92,955,935 | 0.30% |
| 2026-05-29 | 10.30 | 10.43 | 9.92 | 9.97 | 9.95 | qfq | 13,755,980 | 138,756,447 | -3.30% |
| 2026-05-28 | 10.31 | 10.39 | 9.99 | 10.31 | 10.29 | qfq | 11,545,800 | 117,604,544 | -0.19% |
| 2026-05-27 | 10.35 | 10.48 | 10.08 | 10.33 | 10.31 | qfq | 11,564,264 | 119,048,483 | -0.19% |
| 2026-05-26 | 10.38 | 10.55 | 10.20 | 10.35 | 10.33 | qfq | 11,240,016 | 116,292,938 | -1.15% |
| 2026-05-25 | 10.66 | 10.84 | 10.28 | 10.47 | 10.45 | qfq | 13,578,441 | 143,190,019 | -1.69% |
| 2026-05-22 | 10.47 | 10.70 | 10.33 | 10.65 | 10.63 | qfq | 12,934,200 | 136,251,493 | 1.72% |
| 2026-05-21 | 10.66 | 10.95 | 10.44 | 10.47 | 10.45 | qfq | 16,632,155 | 179,218,407 | -1.97% |
| 2026-05-20 | 10.80 | 10.83 | 10.45 | 10.68 | 10.66 | qfq | 11,829,247 | 125,981,853 | -0.74% |
| 2026-05-19 | 10.67 | 10.87 | 10.56 | 10.76 | 10.74 | qfq | 11,101,417 | 119,222,515 | 0.56% |
| 2026-05-18 | 10.59 | 10.75 | 10.45 | 10.70 | 10.68 | qfq | 10,058,434 | 106,706,105 | 0.38% |
| 2026-05-15 | 10.60 | 10.82 | 10.55 | 10.66 | 10.64 | qfq | 8,410,580 | 89,959,599 | 0.09% |
| 2026-05-14 | 10.79 | 10.90 | 10.64 | 10.65 | 10.63 | qfq | 10,057,800 | 108,127,793 | -1.39% |
| 2026-05-13 | 10.73 | 10.88 | 10.68 | 10.80 | 10.78 | qfq | 9,904,526 | 106,950,497 | -0.18% |
| 2026-05-12 | 11.02 | 11.08 | 10.80 | 10.82 | 10.80 | qfq | 15,776,428 | 172,120,849 | -2.87% |
| 2026-05-11 | 10.81 | 11.16 | 10.69 | 11.14 | 11.12 | qfq | 23,360,792 | 256,544,276 | 3.24% |
| 2026-05-08 | 10.73 | 10.82 | 10.66 | 10.79 | 10.77 | qfq | 8,884,502 | 95,704,454 | 0.00% |
| 2026-05-07 | 10.86 | 10.99 | 10.73 | 10.79 | 10.77 | qfq | 10,979,402 | 118,679,161 | -0.64% |
| 2026-05-06 | 10.73 | 10.90 | 10.67 | 10.86 | 10.84 | qfq | 14,398,787 | 155,911,691 | 1.12% |
| 2026-04-30 | 10.61 | 10.83 | 10.53 | 10.74 | 10.72 | qfq | 14,487,203 | 155,405,810 | 1.42% |
| 2026-04-29 | 10.53 | 10.68 | 10.43 | 10.59 | 10.57 | qfq | 12,372,666 | 131,233,454 | -0.28% |
| 2026-04-28 | 10.73 | 11.16 | 10.55 | 10.62 | 10.60 | qfq | 19,585,672 | 210,472,374 | -1.03% |
| 2026-04-27 | 10.79 | 10.98 | 10.64 | 10.73 | 10.71 | qfq | 33,146,392 | 356,596,347 | 5.30% |
| 2026-04-24 | 10.02 | 10.26 | 10.02 | 10.19 | 10.17 | qfq | 8,467,880 | 86,129,819 | 0.89% |
| 2026-04-23 | 10.32 | 10.41 | 10.07 | 10.10 | 10.08 | qfq | 7,898,600 | 80,293,924 | -2.32% |
| 2026-04-22 | 10.15 | 10.39 | 10.13 | 10.34 | 10.32 | qfq | 9,160,530 | 94,265,501 | 2.38% |
| 2026-04-21 | 10.34 | 10.34 | 10.03 | 10.10 | 10.08 | qfq | 7,902,300 | 80,073,320 | -1.94% |
| 2026-04-20 | 10.15 | 10.34 | 10.10 | 10.30 | 10.28 | qfq | 7,573,528 | 77,717,674 | 1.08% |
| 2026-04-17 | 10.36 | 10.39 | 10.09 | 10.19 | 10.17 | qfq | 9,761,708 | 99,369,053 | -2.30% |
| 2026-04-16 | 10.48 | 10.51 | 10.29 | 10.43 | 10.41 | qfq | 11,954,277 | 123,902,415 | -1.14% |
| 2026-04-15 | 10.47 | 10.67 | 10.22 | 10.55 | 10.53 | qfq | 19,767,624 | 207,229,666 | 2.73% |
| 2026-04-14 | 10.18 | 10.28 | 10.06 | 10.27 | 10.25 | qfq | 7,557,248 | 76,796,499 | 1.68% |
| 2026-04-13 | 10.22 | 10.22 | 10.05 | 10.10 | 10.08 | qfq | 7,427,920 | 75,114,665 | -1.17% |
| 2026-04-10 | 10.18 | 10.35 | 10.07 | 10.22 | 10.20 | qfq | 10,082,148 | 103,118,145 | 0.59% |
| 2026-04-09 | 10.21 | 10.48 | 10.07 | 10.16 | 10.14 | qfq | 11,914,805 | 122,047,390 | -1.36% |
| 2026-04-08 | 10.33 | 10.42 | 10.13 | 10.30 | 10.28 | qfq | 13,129,140 | 134,488,371 | 0.98% |
| 2026-04-07 | 10.02 | 10.30 | 9.81 | 10.20 | 10.18 | qfq | 11,774,400 | 119,372,322 | 2.41% |
| 2026-04-03 | 10.35 | 10.35 | 9.95 | 9.96 | 9.94 | qfq | 13,020,295 | 131,346,944 | -3.49% |
| 2026-04-02 | 10.28 | 10.69 | 10.24 | 10.32 | 10.30 | qfq | 21,857,960 | 227,121,086 | -0.58% |
| 2026-04-01 | 10.10 | 10.40 | 9.91 | 10.38 | 10.36 | qfq | 20,358,647 | 208,875,338 | 4.64% |
| 2026-03-31 | 9.80 | 10.15 | 9.72 | 9.92 | 9.90 | qfq | 13,444,220 | 134,950,639 | 1.02% |
| 2026-03-30 | 9.63 | 9.86 | 9.63 | 9.82 | 9.80 | qfq | 6,934,000 | 67,811,159 | 1.34% |
| 2026-03-27 | 9.26 | 9.70 | 9.21 | 9.69 | 9.68 | qfq | 8,926,400 | 85,234,203 | 4.19% |
| 2026-03-26 | 9.41 | 9.58 | 9.23 | 9.30 | 9.29 | qfq | 5,276,660 | 49,571,888 | -1.27% |
| 2026-03-25 | 9.40 | 9.49 | 9.35 | 9.42 | 9.41 | qfq | 5,805,000 | 54,725,002 | 0.21% |
| 2026-03-24 | 9.18 | 9.42 | 9.10 | 9.40 | 9.39 | qfq | 10,346,368 | 95,674,288 | 4.68% |
| 2026-03-23 | 9.40 | 9.44 | 8.89 | 8.98 | 8.97 | qfq | 10,290,688 | 94,474,958 | -6.36% |
| 2026-03-20 | 10.02 | 10.08 | 9.56 | 9.59 | 9.58 | qfq | 8,719,461 | 84,975,862 | -3.42% |
| 2026-03-19 | 10.09 | 10.18 | 9.91 | 9.93 | 9.91 | qfq | 6,063,639 | 60,704,744 | -2.74% |
| 2026-03-18 | 9.98 | 10.22 | 9.95 | 10.21 | 10.19 | qfq | 6,429,379 | 64,878,277 | 2.41% |
| 2026-03-17 | 10.16 | 10.27 | 9.95 | 9.97 | 9.95 | qfq | 5,651,900 | 57,218,074 | -1.87% |
| 2026-03-16 | 10.11 | 10.23 | 10.08 | 10.16 | 10.14 | qfq | 5,591,018 | 56,722,249 | 0.20% |
| 2026-03-13 | 10.05 | 10.25 | 9.98 | 10.14 | 10.12 | qfq | 7,385,301 | 74,841,599 | 0.80% |
| 2026-03-12 | 10.23 | 10.23 | 10.04 | 10.06 | 10.04 | qfq | 5,986,540 | 60,523,675 | -1.57% |
| 2026-03-11 | 10.31 | 10.33 | 10.18 | 10.22 | 10.20 | qfq | 5,697,234 | 58,312,221 | -0.78% |
| 2026-03-10 | 10.21 | 10.30 | 10.11 | 10.30 | 10.28 | qfq | 6,590,180 | 67,605,515 | 1.58% |
| 2026-03-09 | 10.00 | 10.16 | 9.94 | 10.14 | 10.12 | qfq | 6,600,543 | 66,422,427 | -0.10% |
| 2026-03-06 | 9.80 | 10.31 | 9.80 | 10.15 | 10.13 | qfq | 10,945,232 | 111,177,523 | 2.84% |
| 2026-03-05 | 9.80 | 9.95 | 9.75 | 9.87 | 9.85 | qfq | 6,745,640 | 66,538,901 | 1.96% |
| 2026-03-04 | 9.62 | 9.76 | 9.57 | 9.68 | 9.67 | qfq | 6,737,421 | 65,135,460 | 0.00% |
| 2026-03-03 | 10.04 | 10.16 | 9.67 | 9.68 | 9.67 | qfq | 10,011,682 | 99,247,910 | -3.87% |
| 2026-03-02 | 10.28 | 10.42 | 10.03 | 10.07 | 10.05 | qfq | 10,629,359 | 108,133,974 | -4.10% |
| 2026-02-27 | 10.38 | 10.50 | 10.33 | 10.50 | 10.48 | qfq | 6,399,714 | 66,688,371 | 1.16% |
| 2026-02-26 | 10.48 | 10.50 | 10.37 | 10.38 | 10.36 | qfq | 7,275,440 | 75,855,579 | -0.95% |
| 2026-02-25 | 10.62 | 10.62 | 10.45 | 10.48 | 10.46 | qfq | 9,326,559 | 98,173,756 | -1.60% |
| 2026-02-24 | 10.67 | 10.67 | 10.52 | 10.65 | 10.63 | qfq | 4,891,604 | 51,880,672 | 0.85% |
| 2026-02-13 | 10.68 | 10.72 | 10.56 | 10.56 | 10.54 | qfq | 6,646,129 | 70,754,573 | -1.31% |
| 2026-02-12 | 10.62 | 10.82 | 10.54 | 10.70 | 10.68 | qfq | 9,573,853 | 102,293,174 | 0.75% |
| 2026-02-11 | 10.71 | 10.74 | 10.60 | 10.62 | 10.60 | qfq | 6,758,227 | 72,025,760 | -0.65% |
| 2026-02-10 | 10.63 | 10.80 | 10.56 | 10.69 | 10.67 | qfq | 11,096,714 | 118,792,281 | 0.47% |
| 2026-02-09 | 10.60 | 10.66 | 10.48 | 10.64 | 10.62 | qfq | 11,202,710 | 118,793,857 | 1.14% |
| 2026-02-06 | 10.66 | 10.99 | 10.52 | 10.52 | 10.50 | qfq | 17,170,040 | 184,206,547 | 0.29% |
| 2026-02-05 | 10.49 | 10.68 | 10.48 | 10.49 | 10.47 | qfq | 8,393,200 | 88,734,022 | -0.76% |
| 2026-02-04 | 10.50 | 10.60 | 10.44 | 10.57 | 10.55 | qfq | 7,674,560 | 80,804,099 | 0.09% |
| 2026-02-03 | 10.37 | 10.56 | 10.33 | 10.56 | 10.54 | qfq | 11,143,500 | 116,389,545 | 2.23% |
| 2026-02-02 | 10.56 | 10.69 | 10.25 | 10.33 | 10.31 | qfq | 10,138,035 | 106,332,580 | -2.55% |
| 2026-01-30 | 10.59 | 10.79 | 10.41 | 10.60 | 10.58 | qfq | 11,640,624 | 123,127,856 | 0.28% |
| 2026-01-29 | 10.50 | 10.78 | 10.39 | 10.57 | 10.55 | qfq | 12,537,750 | 133,055,515 | -0.28% |
| 2026-01-28 | 10.82 | 10.85 | 10.56 | 10.60 | 10.58 | qfq | 11,789,018 | 125,822,552 | -1.58% |
| 2026-01-27 | 10.86 | 10.90 | 10.42 | 10.77 | 10.75 | qfq | 18,871,637 | 200,778,408 | -0.83% |
| 2026-01-26 | 10.99 | 11.12 | 10.76 | 10.86 | 10.84 | qfq | 22,648,412 | 247,581,891 | -1.18% |
| 2026-01-23 | 10.89 | 11.02 | 10.87 | 10.99 | 10.97 | qfq | 17,455,027 | 191,236,038 | 1.29% |
| 2026-01-22 | 10.81 | 10.88 | 10.70 | 10.85 | 10.83 | qfq | 11,382,018 | 123,013,150 | 0.74% |
| 2026-01-21 | 10.69 | 10.91 | 10.60 | 10.77 | 10.75 | qfq | 13,723,274 | 148,013,368 | -0.19% |
| 2026-01-20 | 10.83 | 11.07 | 10.66 | 10.79 | 10.77 | qfq | 22,088,386 | 239,349,993 | -0.37% |
| 2026-01-19 | 10.85 | 11.02 | 10.81 | 10.83 | 10.81 | qfq | 18,836,752 | 205,230,282 | -1.63% |
| 2026-01-16 | 11.28 | 11.44 | 10.93 | 11.01 | 10.99 | qfq | 30,970,345 | 342,880,747 | -2.91% |
| 2026-01-15 | 11.95 | 11.95 | 11.20 | 11.34 | 11.32 | qfq | 53,989,892 | 619,781,350 | -8.40% |
| 2026-01-14 | 12.80 | 12.84 | 11.56 | 12.38 | 12.36 | qfq | 103,395,605 | 1,277,357,035 | -4.18% |
| 2026-01-13 | 11.01 | 12.92 | 11.01 | 12.92 | 12.90 | qfq | 62,712,325 | 776,447,303 | 19.96% |
| 2026-01-12 | 10.59 | 10.83 | 10.51 | 10.77 | 10.75 | qfq | 23,282,775 | 249,111,223 | 2.09% |
| 2026-01-09 | 10.44 | 10.56 | 10.31 | 10.55 | 10.53 | qfq | 18,663,038 | 195,231,569 | 1.05% |
| 2026-01-08 | 10.12 | 10.59 | 10.11 | 10.44 | 10.42 | qfq | 20,980,444 | 218,245,037 | 2.15% |
| 2026-01-07 | 10.16 | 10.39 | 10.10 | 10.22 | 10.20 | qfq | 19,276,325 | 197,190,873 | 0.29% |
| 2026-01-06 | 10.50 | 10.53 | 10.09 | 10.19 | 10.17 | qfq | 28,291,151 | 289,428,049 | 0.00% |
| 2026-01-05 | 9.40 | 10.35 | 9.40 | 10.19 | 10.17 | qfq | 32,858,604 | 329,590,522 | 9.22% |
| 2025-12-31 | 9.42 | 9.45 | 9.28 | 9.33 | 9.32 | qfq | 4,194,186 | 39,222,178 | -0.96% |
| 2025-12-30 | 9.40 | 9.43 | 9.32 | 9.42 | 9.41 | qfq | 3,798,175 | 35,640,987 | 0.00% |
| 2025-12-29 | 9.49 | 9.51 | 9.40 | 9.42 | 9.41 | qfq | 4,239,496 | 40,072,779 | -1.05% |
| 2025-12-26 | 9.61 | 9.64 | 9.48 | 9.52 | 9.51 | qfq | 4,187,080 | 40,005,517 | -1.04% |
| 2025-12-25 | 9.51 | 9.64 | 9.45 | 9.62 | 9.61 | qfq | 4,868,129 | 46,505,565 | 1.05% |
| 2025-12-24 | 9.49 | 9.55 | 9.43 | 9.52 | 9.51 | qfq | 3,285,090 | 31,217,608 | 0.32% |
| 2025-12-23 | 9.54 | 9.56 | 9.47 | 9.49 | 9.48 | qfq | 3,738,037 | 35,529,853 | -0.52% |
| 2025-12-22 | 9.58 | 9.62 | 9.52 | 9.54 | 9.53 | qfq | 4,150,382 | 39,701,860 | -0.52% |
| 2025-12-19 | 9.51 | 9.60 | 9.44 | 9.59 | 9.58 | qfq | 4,310,802 | 41,179,774 | 1.16% |
| 2025-12-18 | 9.31 | 9.57 | 9.27 | 9.48 | 9.47 | qfq | 5,097,312 | 48,236,071 | 1.83% |
| 2025-12-17 | 9.34 | 9.36 | 9.17 | 9.31 | 9.30 | qfq | 4,342,494 | 40,232,797 | 0.22% |
| 2025-12-16 | 9.38 | 9.42 | 9.25 | 9.29 | 9.28 | qfq | 3,764,820 | 35,007,738 | -0.96% |
| 2025-12-15 | 9.44 | 9.53 | 9.37 | 9.38 | 9.37 | qfq | 4,328,600 | 40,779,631 | -0.74% |
| 2025-12-12 | 9.35 | 9.56 | 9.26 | 9.45 | 9.44 | qfq | 5,667,230 | 53,412,228 | 1.39% |
| 2025-12-11 | 9.56 | 9.58 | 9.31 | 9.32 | 9.31 | qfq | 6,393,871 | 60,309,678 | -2.51% |
| 2025-12-10 | 9.57 | 9.62 | 9.48 | 9.56 | 9.55 | qfq | 4,792,100 | 45,722,827 | -0.62% |
| 2025-12-09 | 9.71 | 9.76 | 9.60 | 9.62 | 9.61 | qfq | 4,082,840 | 39,491,937 | -0.72% |
| 2025-12-08 | 9.63 | 9.75 | 9.62 | 9.69 | 9.68 | qfq | 4,357,120 | 42,272,296 | 0.52% |
| 2025-12-05 | 9.57 | 9.66 | 9.45 | 9.64 | 9.63 | qfq | 6,007,619 | 57,552,639 | 0.73% |
| 2025-12-04 | 9.71 | 9.77 | 9.50 | 9.57 | 9.56 | qfq | 7,100,459 | 68,275,948 | -1.75% |
| 2025-12-03 | 9.90 | 9.92 | 9.71 | 9.74 | 9.73 | qfq | 5,738,990 | 56,115,571 | -1.81% |
| 2025-12-02 | 9.95 | 9.96 | 9.72 | 9.92 | 9.90 | qfq | 7,655,814 | 75,305,484 | -0.20% |
| 2025-12-01 | 9.99 | 10.08 | 9.91 | 9.94 | 9.92 | qfq | 8,329,367 | 83,083,805 | -0.70% |
| 2025-11-28 | 10.05 | 10.05 | 9.90 | 10.01 | 9.99 | qfq | 6,288,379 | 62,714,758 | -0.30% |
| 2025-11-27 | 10.05 | 10.09 | 9.93 | 10.04 | 10.02 | qfq | 7,405,204 | 74,213,068 | -0.10% |
| 2025-11-26 | 10.08 | 10.42 | 10.02 | 10.05 | 10.03 | qfq | 13,147,940 | 134,657,729 | -0.50% |
| 2025-11-25 | 9.86 | 10.20 | 9.82 | 10.10 | 10.08 | qfq | 10,863,917 | 109,491,684 | 2.75% |
| 2025-11-24 | 9.71 | 9.91 | 9.71 | 9.83 | 9.81 | qfq | 7,292,040 | 71,507,032 | 1.24% |
| 2025-11-21 | 10.15 | 10.30 | 9.68 | 9.71 | 9.70 | qfq | 13,150,713 | 129,876,823 | -5.08% |
| 2025-11-20 | 10.36 | 10.37 | 10.06 | 10.23 | 10.21 | qfq | 8,297,300 | 84,802,815 | -0.10% |
| 2025-11-19 | 10.42 | 10.54 | 10.20 | 10.24 | 10.22 | qfq | 10,096,099 | 103,885,410 | -2.01% |
| 2025-11-18 | 10.53 | 10.70 | 10.38 | 10.45 | 10.43 | qfq | 12,700,803 | 133,618,167 | -1.51% |
| 2025-11-17 | 10.50 | 10.78 | 10.37 | 10.61 | 10.59 | qfq | 18,702,460 | 196,696,676 | -0.47% |
| 2025-11-14 | 10.50 | 10.82 | 10.49 | 10.66 | 10.64 | qfq | 21,273,689 | 227,497,593 | 0.19% |
| 2025-11-13 | 10.51 | 10.75 | 10.32 | 10.64 | 10.62 | qfq | 24,580,549 | 258,938,455 | 1.24% |
| 2025-11-12 | 10.22 | 10.57 | 10.21 | 10.51 | 10.49 | qfq | 26,378,814 | 274,895,592 | 3.24% |
| 2025-11-11 | 10.14 | 10.22 | 10.05 | 10.18 | 10.16 | qfq | 10,042,058 | 101,956,654 | 0.39% |
| 2025-11-10 | 9.94 | 10.16 | 9.94 | 10.14 | 10.12 | qfq | 9,679,359 | 97,588,746 | 1.91% |
| 2025-11-07 | 9.95 | 10.01 | 9.90 | 9.95 | 9.93 | qfq | 5,606,470 | 55,793,833 | -0.40% |
| 2025-11-06 | 10.07 | 10.10 | 9.93 | 9.99 | 9.97 | qfq | 7,292,428 | 72,771,497 | -1.09% |
| 2025-11-05 | 9.96 | 10.11 | 9.90 | 10.10 | 10.08 | qfq | 8,229,880 | 82,532,130 | 0.60% |
| 2025-11-04 | 10.11 | 10.14 | 9.94 | 10.04 | 10.02 | qfq | 6,654,085 | 66,517,968 | -1.08% |
| 2025-11-03 | 10.03 | 10.29 | 10.03 | 10.15 | 10.13 | qfq | 9,669,949 | 97,980,663 | 1.30% |
| 2025-10-31 | 9.74 | 10.05 | 9.71 | 10.02 | 10.00 | qfq | 11,951,462 | 118,952,231 | 2.87% |
| 2025-10-30 | 9.89 | 9.89 | 9.74 | 9.74 | 9.73 | qfq | 8,529,609 | 83,538,296 | -1.91% |
| 2025-10-29 | 10.07 | 10.15 | 9.74 | 9.93 | 9.91 | qfq | 14,491,654 | 143,319,695 | -1.97% |
| 2025-10-28 | 10.04 | 10.17 | 9.98 | 10.13 | 10.11 | qfq | 7,494,386 | 75,785,202 | 0.30% |
| 2025-10-27 | 10.01 | 10.13 | 9.98 | 10.10 | 10.08 | qfq | 8,008,785 | 80,627,700 | 1.30% |
| 2025-10-24 | 9.93 | 10.04 | 9.88 | 9.97 | 9.95 | qfq | 6,270,280 | 62,633,134 | 0.50% |
| 2025-10-23 | 9.94 | 10.04 | 9.75 | 9.92 | 9.90 | qfq | 7,393,800 | 72,805,142 | -0.30% |
| 2025-10-22 | 9.95 | 10.08 | 9.92 | 9.95 | 9.93 | qfq | 6,794,200 | 67,901,001 | -0.40% |
| 2025-10-21 | 9.80 | 9.99 | 9.75 | 9.99 | 9.97 | qfq | 7,792,852 | 77,235,414 | 1.63% |
| 2025-10-20 | 9.72 | 9.86 | 9.70 | 9.83 | 9.81 | qfq | 6,585,020 | 64,455,858 | 1.13% |
| 2025-10-17 | 9.81 | 9.92 | 9.70 | 9.72 | 9.71 | qfq | 8,204,640 | 80,379,823 | -1.22% |
| 2025-10-16 | 9.86 | 10.04 | 9.78 | 9.84 | 9.82 | qfq | 9,661,640 | 95,635,022 | -0.51% |
| 2025-10-15 | 9.58 | 9.90 | 9.52 | 9.89 | 9.87 | qfq | 12,485,202 | 121,938,767 | 3.67% |
| 2025-10-14 | 9.80 | 9.89 | 9.53 | 9.54 | 9.53 | qfq | 12,106,732 | 117,358,106 | -2.25% |
| 2025-10-13 | 9.69 | 9.84 | 9.44 | 9.76 | 9.75 | qfq | 13,066,756 | 126,868,398 | -2.30% |
| 2025-10-10 | 9.97 | 10.12 | 9.95 | 9.99 | 9.97 | qfq | 7,701,916 | 77,104,158 | -0.20% |
| 2025-10-09 | 10.07 | 10.08 | 9.91 | 10.01 | 9.99 | qfq | 6,694,300 | 66,919,759 | 0.10% |
| 2025-09-30 | 10.00 | 10.06 | 9.96 | 10.00 | 9.98 | qfq | 5,837,920 | 58,450,042 | 0.00% |
| 2025-09-29 | 10.00 | 10.02 | 9.76 | 10.00 | 9.98 | qfq | 7,245,075 | 71,957,360 | 0.81% |
| 2025-09-26 | 10.08 | 10.08 | 9.89 | 9.92 | 9.90 | qfq | 7,127,699 | 71,201,550 | -1.59% |
| 2025-09-25 | 10.04 | 10.30 | 10.02 | 10.08 | 10.06 | qfq | 8,647,383 | 87,868,465 | -0.40% |
| 2025-09-24 | 10.00 | 10.18 | 9.98 | 10.12 | 10.10 | qfq | 8,608,050 | 86,964,824 | 0.40% |
| 2025-09-23 | 10.26 | 10.27 | 9.85 | 10.08 | 10.06 | qfq | 13,750,474 | 137,411,313 | -2.23% |
| 2025-09-22 | 10.32 | 10.49 | 10.21 | 10.31 | 10.29 | qfq | 7,642,943 | 78,739,239 | 0.00% |
| 2025-09-19 | 10.49 | 10.62 | 10.24 | 10.31 | 10.29 | qfq | 12,815,785 | 132,809,447 | -2.18% |
| 2025-09-18 | 10.78 | 10.92 | 10.44 | 10.54 | 10.52 | qfq | 15,909,606 | 170,381,370 | -2.14% |
| 2025-09-17 | 10.94 | 10.95 | 10.72 | 10.77 | 10.75 | qfq | 14,096,746 | 151,890,397 | -1.55% |
| 2025-09-16 | 10.98 | 10.98 | 10.81 | 10.94 | 10.92 | qfq | 11,908,486 | 129,798,062 | -0.27% |
| 2025-09-15 | 10.81 | 11.03 | 10.75 | 10.97 | 10.95 | qfq | 16,317,155 | 178,152,455 | 0.83% |
| 2025-09-12 | 10.74 | 10.94 | 10.56 | 10.88 | 10.86 | qfq | 19,909,524 | 214,311,767 | 1.21% |
| 2025-09-11 | 10.53 | 10.76 | 10.22 | 10.75 | 10.73 | qfq | 14,500,895 | 152,890,954 | 1.22% |
| 2025-09-10 | 10.50 | 10.77 | 10.50 | 10.62 | 10.60 | qfq | 9,888,202 | 105,343,270 | 0.57% |
| 2025-09-09 | 10.91 | 10.92 | 10.51 | 10.56 | 10.54 | qfq | 13,793,699 | 147,473,022 | -3.56% |
| 2025-09-08 | 10.78 | 10.99 | 10.75 | 10.95 | 10.93 | qfq | 12,332,191 | 134,076,087 | 1.20% |
| 2025-09-05 | 10.61 | 10.83 | 10.42 | 10.82 | 10.80 | qfq | 13,252,096 | 141,422,454 | 1.60% |
| 2025-09-04 | 10.74 | 10.91 | 10.41 | 10.65 | 10.63 | qfq | 14,590,489 | 156,173,862 | 0.38% |
| 2025-09-03 | 10.84 | 11.05 | 10.55 | 10.61 | 10.59 | qfq | 13,884,900 | 149,739,492 | -2.21% |
| 2025-09-02 | 11.16 | 11.18 | 10.74 | 10.85 | 10.83 | qfq | 19,194,763 | 209,840,573 | -3.30% |
| 2025-09-01 | 10.94 | 11.25 | 10.81 | 11.22 | 11.20 | qfq | 21,138,793 | 234,822,253 | 3.13% |
| 2025-08-29 | 10.81 | 10.98 | 10.69 | 10.88 | 10.86 | qfq | 16,471,913 | 178,876,673 | 0.46% |
| 2025-08-28 | 10.97 | 11.11 | 10.42 | 10.83 | 10.81 | qfq | 23,974,710 | 257,841,353 | -0.82% |
| 2025-08-27 | 11.45 | 11.51 | 10.91 | 10.92 | 10.90 | qfq | 29,668,656 | 334,185,645 | -3.96% |
| 2025-08-26 | 11.64 | 11.70 | 11.36 | 11.37 | 11.35 | qfq | 31,463,694 | 360,855,633 | -3.32% |
| 2025-08-25 | 11.33 | 12.08 | 11.28 | 11.76 | 11.74 | qfq | 47,671,912 | 556,857,185 | 3.43% |
| 2025-08-22 | 11.48 | 11.58 | 11.20 | 11.37 | 11.35 | qfq | 49,082,575 | 557,079,490 | -5.09% |
| 2025-08-21 | 12.36 | 12.57 | 11.87 | 11.98 | 11.96 | qfq | 46,612,583 | 567,195,803 | -3.07% |
| 2025-08-20 | 13.10 | 13.14 | 12.11 | 12.36 | 12.34 | qfq | 81,895,691 | 1,015,345,746 | -6.01% |
| 2025-08-19 | 11.01 | 13.15 | 11.01 | 13.15 | 13.13 | qfq | 49,699,521 | 618,103,925 | 19.98% |
| 2025-08-18 | 10.88 | 11.14 | 10.87 | 10.96 | 10.94 | qfq | 20,191,018 | 221,737,243 | 0.37% |
| 2025-08-15 | 10.82 | 11.00 | 10.71 | 10.92 | 10.90 | qfq | 17,408,186 | 189,449,253 | 0.92% |
| 2025-08-14 | 11.19 | 11.19 | 10.80 | 10.82 | 10.80 | qfq | 20,143,100 | 221,286,947 | -3.39% |
| 2025-08-13 | 10.95 | 11.28 | 10.77 | 11.20 | 11.18 | qfq | 24,264,660 | 268,717,962 | 1.36% |
| 2025-08-12 | 11.00 | 11.18 | 10.81 | 11.05 | 11.03 | qfq | 17,457,047 | 191,749,189 | 0.45% |
| 2025-08-11 | 10.77 | 11.05 | 10.77 | 11.00 | 10.98 | qfq | 18,835,696 | 205,995,755 | 1.38% |
| 2025-08-08 | 11.01 | 11.05 | 10.70 | 10.85 | 10.83 | qfq | 22,259,941 | 242,437,379 | 0.37% |
| 2025-08-07 | 10.83 | 11.18 | 10.70 | 10.81 | 10.79 | qfq | 20,640,208 | 224,784,861 | -0.64% |
| 2025-08-06 | 11.14 | 11.39 | 10.83 | 10.88 | 10.86 | qfq | 24,289,303 | 267,625,818 | -2.33% |
| 2025-08-05 | 11.03 | 11.22 | 10.95 | 11.14 | 11.12 | qfq | 21,639,816 | 239,874,897 | 0.54% |
| 2025-08-04 | 10.86 | 11.08 | 10.66 | 11.08 | 11.06 | qfq | 28,120,383 | 306,291,754 | 0.54% |
| 2025-08-01 | 11.19 | 11.49 | 10.99 | 11.02 | 11.00 | qfq | 36,201,923 | 404,513,964 | -2.39% |
| 2025-07-31 | 11.08 | 11.55 | 11.05 | 11.29 | 11.27 | qfq | 41,859,964 | 472,805,057 | 0.80% |
| 2025-07-30 | 10.90 | 11.78 | 10.81 | 11.20 | 11.18 | qfq | 47,487,727 | 533,735,174 | 1.17% |
| 2025-07-29 | 10.86 | 11.11 | 10.56 | 11.07 | 11.05 | qfq | 44,746,474 | 487,324,057 | 3.46% |
| 2025-07-28 | 10.53 | 10.80 | 10.49 | 10.70 | 10.68 | qfq | 24,801,588 | 263,989,147 | 1.71% |
| 2025-07-25 | 10.50 | 10.74 | 10.40 | 10.52 | 10.50 | qfq | 24,440,370 | 258,784,767 | 0.00% |
| 2025-07-24 | 10.40 | 10.83 | 10.39 | 10.52 | 10.50 | qfq | 30,099,760 | 317,590,185 | 1.74% |
| 2025-07-23 | 10.40 | 10.72 | 10.23 | 10.34 | 10.32 | qfq | 30,340,120 | 317,398,155 | -0.29% |
| 2025-07-22 | 10.54 | 10.72 | 10.32 | 10.37 | 10.35 | qfq | 27,807,982 | 291,304,854 | -2.08% |
| 2025-07-21 | 10.51 | 10.65 | 10.37 | 10.59 | 10.57 | qfq | 30,636,107 | 322,824,584 | -1.21% |
| 2025-07-18 | 11.01 | 11.09 | 10.41 | 10.72 | 10.70 | qfq | 52,888,952 | 562,334,479 | -4.11% |
| 2025-07-17 | 10.25 | 11.99 | 10.16 | 11.18 | 11.16 | qfq | 78,344,560 | 872,121,787 | 9.50% |
| 2025-07-16 | 9.76 | 10.36 | 9.68 | 10.21 | 10.19 | qfq | 34,013,637 | 341,406,894 | 4.93% |
| 2025-07-15 | 9.85 | 9.88 | 9.55 | 9.73 | 9.72 | qfq | 13,133,409 | 127,063,016 | -1.72% |
| 2025-07-14 | 9.81 | 9.98 | 9.73 | 9.90 | 9.87 | qfq | 13,060,940 | 128,752,889 | 0.61% |
| 2025-07-11 | 9.72 | 9.95 | 9.69 | 9.84 | 9.81 | qfq | 15,397,749 | 151,166,740 | 1.23% |
| 2025-07-10 | 9.63 | 9.88 | 9.55 | 9.72 | 9.69 | qfq | 12,670,187 | 123,425,012 | 0.83% |
| 2025-07-09 | 9.66 | 9.79 | 9.47 | 9.64 | 9.61 | qfq | 12,095,220 | 116,548,012 | -0.52% |
| 2025-07-08 | 9.58 | 9.85 | 9.53 | 9.69 | 9.66 | qfq | 15,005,800 | 145,520,907 | 0.62% |
| 2025-07-07 | 9.56 | 9.82 | 9.43 | 9.63 | 9.60 | qfq | 17,806,637 | 170,639,789 | 0.42% |
| 2025-07-04 | 9.60 | 9.93 | 9.56 | 9.59 | 9.56 | qfq | 21,558,960 | 208,721,876 | 0.42% |
| 2025-07-03 | 9.34 | 9.70 | 9.26 | 9.55 | 9.52 | qfq | 17,292,990 | 164,259,095 | 2.36% |
| 2025-07-02 | 9.42 | 9.55 | 9.25 | 9.33 | 9.30 | qfq | 14,885,353 | 139,386,647 | -1.58% |
| 2025-07-01 | 9.21 | 9.53 | 9.16 | 9.48 | 9.45 | qfq | 23,405,681 | 219,898,828 | 2.82% |
| 2025-06-30 | 8.91 | 9.22 | 8.86 | 9.22 | 9.19 | qfq | 15,116,212 | 137,366,108 | 3.60% |
| 2025-06-27 | 8.80 | 9.00 | 8.78 | 8.90 | 8.88 | qfq | 10,041,165 | 89,411,130 | 1.25% |
| 2025-06-26 | 8.89 | 8.89 | 8.72 | 8.79 | 8.77 | qfq | 9,738,640 | 85,812,600 | -1.12% |
| 2025-06-25 | 8.96 | 8.98 | 8.74 | 8.89 | 8.87 | qfq | 11,748,473 | 103,905,403 | -0.89% |
| 2025-06-24 | 8.76 | 8.97 | 8.76 | 8.97 | 8.95 | qfq | 9,876,690 | 87,836,705 | 2.40% |
| 2025-06-23 | 8.51 | 8.85 | 8.51 | 8.76 | 8.74 | qfq | 9,357,300 | 81,311,079 | 1.51% |
| 2025-06-20 | 8.69 | 8.73 | 8.54 | 8.63 | 8.61 | qfq | 9,026,000 | 77,977,577 | -0.58% |
| 2025-06-19 | 8.97 | 9.03 | 8.66 | 8.68 | 8.66 | qfq | 16,629,681 | 146,469,677 | -3.56% |
| 2025-06-18 | 9.10 | 9.21 | 8.95 | 9.00 | 8.98 | qfq | 22,257,384 | 201,528,496 | -3.02% |
| 2025-06-17 | 9.73 | 9.95 | 9.16 | 9.28 | 9.25 | qfq | 38,918,356 | 369,578,636 | 0.87% |
| 2025-06-16 | 9.22 | 9.38 | 9.12 | 9.20 | 9.17 | qfq | 11,250,766 | 103,858,085 | 0.55% |
| 2025-06-13 | 9.43 | 9.55 | 9.09 | 9.15 | 9.12 | qfq | 20,126,640 | 186,407,319 | -3.28% |
| 2025-06-12 | 9.39 | 9.55 | 9.32 | 9.46 | 9.43 | qfq | 16,970,413 | 160,047,247 | 0.21% |
| 2025-06-11 | 9.59 | 9.70 | 9.38 | 9.44 | 9.41 | qfq | 24,685,865 | 233,964,338 | -1.87% |
| 2025-06-10 | 9.31 | 10.14 | 9.23 | 9.62 | 9.59 | qfq | 45,933,659 | 441,576,567 | 3.00% |
| 2025-06-09 | 8.92 | 9.45 | 8.89 | 9.34 | 9.31 | qfq | 23,766,233 | 219,089,924 | 5.54% |
| 2025-06-06 | 8.90 | 9.03 | 8.78 | 8.85 | 8.83 | qfq | 10,461,301 | 92,651,678 | -0.45% |
| 2025-06-05 | 9.10 | 9.19 | 8.80 | 8.89 | 8.87 | qfq | 17,716,159 | 157,431,997 | -2.20% |
| 2025-06-04 | 9.02 | 9.28 | 8.95 | 9.09 | 9.07 | qfq | 23,838,846 | 216,528,277 | 1.22% |
| 2025-06-03 | 8.55 | 9.10 | 8.55 | 8.98 | 8.96 | qfq | 28,813,666 | 257,174,756 | 3.82% |
| 2025-05-30 | 8.45 | 8.85 | 8.45 | 8.65 | 8.63 | qfq | 22,740,655 | 197,390,206 | 1.41% |
| 2025-05-29 | 8.16 | 8.53 | 8.11 | 8.53 | 8.51 | qfq | 20,256,620 | 170,510,046 | 4.15% |
| 2025-05-28 | 8.28 | 8.32 | 8.14 | 8.19 | 8.17 | qfq | 8,451,500 | 69,276,113 | -1.21% |
| 2025-05-27 | 8.20 | 8.29 | 8.13 | 8.29 | 8.27 | qfq | 9,880,049 | 81,207,351 | 1.22% |
| 2025-05-26 | 8.38 | 8.42 | 8.11 | 8.19 | 8.17 | qfq | 15,173,926 | 124,388,051 | -2.03% |
| 2025-05-23 | 8.26 | 8.57 | 8.26 | 8.36 | 8.34 | qfq | 21,920,098 | 184,703,754 | 1.95% |
| 2025-05-22 | 8.33 | 8.36 | 8.17 | 8.20 | 8.18 | qfq | 8,664,186 | 71,484,487 | -1.56% |
| 2025-05-21 | 8.45 | 8.47 | 8.32 | 8.33 | 8.31 | qfq | 11,192,600 | 93,901,707 | -0.60% |
| 2025-05-20 | 8.23 | 8.52 | 8.23 | 8.38 | 8.36 | qfq | 10,390,297 | 86,881,330 | 1.95% |
| 2025-05-19 | 8.34 | 8.34 | 8.11 | 8.22 | 8.20 | qfq | 7,746,300 | 63,335,925 | -0.48% |
| 2025-05-16 | 8.22 | 8.30 | 8.17 | 8.26 | 8.24 | qfq | 6,476,545 | 53,380,931 | 0.61% |
| 2025-05-15 | 8.28 | 8.31 | 8.11 | 8.21 | 8.19 | qfq | 7,723,342 | 63,398,333 | -0.73% |
| 2025-05-14 | 8.34 | 8.34 | 8.18 | 8.27 | 8.25 | qfq | 7,982,932 | 65,877,880 | -0.60% |
| 2025-05-13 | 8.40 | 8.48 | 8.29 | 8.32 | 8.30 | qfq | 8,532,200 | 71,437,945 | 0.12% |
| 2025-05-12 | 8.37 | 8.38 | 8.23 | 8.31 | 8.29 | qfq | 7,848,546 | 65,024,696 | 0.36% |
| 2025-05-09 | 8.45 | 8.47 | 8.25 | 8.28 | 8.26 | qfq | 9,266,940 | 77,079,757 | -2.01% |
| 2025-05-08 | 8.31 | 8.54 | 8.28 | 8.45 | 8.43 | qfq | 11,867,341 | 100,457,706 | 1.32% |
| 2025-05-07 | 8.37 | 8.44 | 8.22 | 8.34 | 8.32 | qfq | 12,517,073 | 104,299,667 | 0.85% |
| 2025-05-06 | 8.16 | 8.29 | 8.13 | 8.27 | 8.25 | qfq | 11,711,882 | 96,461,453 | 2.48% |
| 2025-04-30 | 8.00 | 8.13 | 8.00 | 8.07 | 8.05 | qfq | 9,983,162 | 80,677,703 | 1.13% |
| 2025-04-29 | 7.93 | 8.10 | 7.83 | 7.98 | 7.96 | qfq | 16,030,531 | 128,463,903 | 0.76% |
| 2025-04-28 | 8.50 | 8.50 | 7.90 | 7.92 | 7.90 | qfq | 31,738,064 | 255,906,881 | -12.97% |
| 2025-04-25 | 9.25 | 9.36 | 9.01 | 9.10 | 9.08 | qfq | 11,433,840 | 104,340,234 | -0.76% |
| 2025-04-24 | 9.18 | 9.45 | 9.06 | 9.17 | 9.14 | qfq | 15,089,880 | 139,558,772 | -0.22% |
| 2025-04-23 | 9.19 | 9.29 | 9.15 | 9.19 | 9.16 | qfq | 8,518,500 | 78,443,970 | 0.11% |
| 2025-04-22 | 9.13 | 9.26 | 9.07 | 9.18 | 9.15 | qfq | 8,818,722 | 80,707,348 | 0.33% |
| 2025-04-21 | 8.89 | 9.16 | 8.78 | 9.15 | 9.12 | qfq | 10,915,332 | 98,632,402 | 2.58% |
| 2025-04-18 | 9.00 | 9.26 | 8.86 | 8.92 | 8.90 | qfq | 11,857,683 | 106,957,410 | 0.00% |
| 2025-04-17 | 8.80 | 9.01 | 8.76 | 8.92 | 8.90 | qfq | 7,217,646 | 64,508,796 | 0.45% |
| 2025-04-16 | 9.10 | 9.10 | 8.66 | 8.88 | 8.86 | qfq | 11,441,800 | 101,465,202 | -2.42% |
| 2025-04-15 | 9.20 | 9.26 | 9.02 | 9.10 | 9.08 | qfq | 9,511,940 | 86,861,483 | -1.09% |
| 2025-04-14 | 9.20 | 9.40 | 9.08 | 9.20 | 9.17 | qfq | 14,092,518 | 130,073,722 | 1.88% |
| 2025-04-11 | 9.05 | 9.24 | 8.88 | 9.03 | 9.01 | qfq | 14,763,122 | 133,860,227 | 1.01% |
| 2025-04-10 | 8.98 | 9.25 | 8.91 | 8.94 | 8.92 | qfq | 17,498,960 | 158,450,766 | 1.59% |
| 2025-04-09 | 8.51 | 8.87 | 7.77 | 8.80 | 8.78 | qfq | 22,564,270 | 188,774,672 | 1.62% |
| 2025-04-08 | 8.58 | 9.09 | 8.42 | 8.66 | 8.64 | qfq | 25,504,764 | 223,048,523 | 4.72% |
| 2025-04-07 | 9.72 | 9.96 | 8.22 | 8.27 | 8.25 | qfq | 31,315,775 | 280,056,473 | -19.47% |
| 2025-04-03 | 10.21 | 10.55 | 10.13 | 10.27 | 10.24 | qfq | 19,025,820 | 196,406,072 | -0.39% |
| 2025-04-02 | 10.15 | 10.49 | 10.11 | 10.31 | 10.28 | qfq | 23,328,664 | 240,473,169 | 0.98% |
| 2025-04-01 | 9.88 | 10.50 | 9.84 | 10.21 | 10.18 | qfq | 36,660,194 | 376,791,615 | 3.87% |
| 2025-03-31 | 9.80 | 9.96 | 9.65 | 9.83 | 9.80 | qfq | 13,926,326 | 136,230,585 | -0.91% |
| 2025-03-28 | 9.78 | 10.25 | 9.75 | 9.92 | 9.89 | qfq | 24,079,469 | 241,876,816 | 1.12% |
| 2025-03-27 | 9.60 | 9.85 | 9.42 | 9.81 | 9.78 | qfq | 13,543,500 | 131,510,025 | 1.87% |
| 2025-03-26 | 9.55 | 9.70 | 9.45 | 9.63 | 9.60 | qfq | 7,583,159 | 73,121,120 | 1.16% |
| 2025-03-25 | 9.54 | 9.67 | 9.36 | 9.52 | 9.49 | qfq | 9,744,946 | 92,631,318 | -0.10% |
| 2025-03-24 | 9.77 | 9.93 | 9.30 | 9.53 | 9.50 | qfq | 16,833,764 | 161,234,837 | -2.85% |
| 2025-03-21 | 10.24 | 10.35 | 9.79 | 9.81 | 9.78 | qfq | 18,048,380 | 180,117,464 | -2.00% |
| 2025-03-20 | 10.11 | 10.15 | 9.90 | 10.01 | 9.98 | qfq | 13,863,740 | 138,861,170 | -1.28% |
| 2025-03-19 | 10.02 | 10.40 | 9.99 | 10.14 | 10.11 | qfq | 21,765,476 | 221,945,439 | 0.90% |
| 2025-03-18 | 9.98 | 10.22 | 9.97 | 10.05 | 10.02 | qfq | 17,899,826 | 180,413,684 | 1.31% |
| 2025-03-17 | 10.16 | 10.18 | 9.89 | 9.92 | 9.89 | qfq | 16,410,838 | 163,567,977 | -2.07% |
| 2025-03-14 | 9.95 | 10.15 | 9.74 | 10.13 | 10.10 | qfq | 22,589,463 | 225,466,809 | 2.12% |
| 2025-03-13 | 10.40 | 10.40 | 9.80 | 9.92 | 9.89 | qfq | 31,256,832 | 312,657,222 | -4.15% |
| 2025-03-12 | 10.23 | 10.58 | 10.08 | 10.35 | 10.32 | qfq | 43,165,226 | 443,715,710 | 1.27% |
| 2025-03-11 | 10.09 | 10.38 | 10.03 | 10.22 | 10.19 | qfq | 60,856,273 | 619,160,634 | -6.07% |
| 2025-03-10 | 10.58 | 11.54 | 10.46 | 10.88 | 10.85 | qfq | 86,204,904 | 948,285,254 | 13.10% |
| 2025-03-07 | 9.78 | 9.83 | 9.55 | 9.62 | 9.59 | qfq | 8,617,366 | 83,486,265 | -2.04% |
| 2025-03-06 | 9.60 | 9.84 | 9.59 | 9.82 | 9.79 | qfq | 11,037,672 | 107,741,702 | 2.40% |
| 2025-03-05 | 9.65 | 9.69 | 9.46 | 9.59 | 9.56 | qfq | 7,405,320 | 70,749,031 | -1.03% |
| 2025-03-04 | 9.51 | 9.72 | 9.46 | 9.69 | 9.66 | qfq | 8,105,499 | 78,072,909 | 1.57% |
| 2025-03-03 | 9.45 | 9.78 | 9.41 | 9.54 | 9.51 | qfq | 12,008,317 | 115,516,107 | 1.60% |
| 2025-02-28 | 9.82 | 9.92 | 9.36 | 9.39 | 9.36 | qfq | 12,714,910 | 121,935,352 | -4.86% |
| 2025-02-27 | 9.96 | 9.98 | 9.66 | 9.87 | 9.84 | qfq | 12,915,198 | 126,795,095 | -0.30% |
| 2025-02-26 | 10.03 | 10.07 | 9.80 | 9.90 | 9.87 | qfq | 15,390,656 | 152,424,741 | -1.30% |
| 2025-02-25 | 10.00 | 10.16 | 9.94 | 10.03 | 10.00 | qfq | 12,298,717 | 123,570,340 | -1.86% |
| 2025-02-24 | 10.35 | 10.45 | 10.06 | 10.22 | 10.19 | qfq | 16,899,409 | 172,234,538 | -0.78% |
| 2025-02-21 | 10.26 | 10.49 | 10.11 | 10.30 | 10.27 | qfq | 23,392,905 | 238,981,509 | 0.39% |
| 2025-02-20 | 10.01 | 10.50 | 9.99 | 10.26 | 10.23 | qfq | 26,040,865 | 268,102,215 | 2.50% |
| 2025-02-19 | 9.86 | 10.17 | 9.77 | 10.01 | 9.98 | qfq | 24,637,614 | 244,975,955 | 1.21% |
| 2025-02-18 | 10.28 | 10.35 | 9.85 | 9.89 | 9.86 | qfq | 36,622,952 | 369,223,206 | -4.90% |
| 2025-02-17 | 10.48 | 11.11 | 10.30 | 10.40 | 10.37 | qfq | 61,912,524 | 656,857,752 | 2.26% |
| 2025-02-14 | 9.70 | 10.53 | 9.70 | 10.17 | 10.14 | qfq | 52,360,068 | 534,962,985 | 6.16% |
| 2025-02-13 | 9.57 | 9.78 | 9.32 | 9.58 | 9.55 | qfq | 22,485,418 | 214,803,368 | 0.00% |
| 2025-02-12 | 9.52 | 9.77 | 9.35 | 9.58 | 9.55 | qfq | 20,045,123 | 191,249,726 | 0.63% |
| 2025-02-11 | 9.26 | 9.78 | 9.11 | 9.52 | 9.49 | qfq | 30,551,867 | 289,465,804 | 2.15% |
| 2025-02-10 | 9.25 | 9.35 | 9.05 | 9.32 | 9.29 | qfq | 19,290,926 | 177,876,895 | 1.64% |
| 2025-02-07 | 8.69 | 9.18 | 8.67 | 9.17 | 9.14 | qfq | 21,916,185 | 197,937,012 | 5.77% |
| 2025-02-06 | 8.45 | 8.67 | 8.38 | 8.67 | 8.65 | qfq | 7,715,260 | 65,936,638 | 2.24% |
| 2025-02-05 | 8.41 | 8.48 | 8.33 | 8.48 | 8.46 | qfq | 6,978,630 | 58,748,787 | 1.68% |
| 2025-01-27 | 8.35 | 8.51 | 8.33 | 8.34 | 8.32 | qfq | 5,976,433 | 50,287,847 | -0.12% |
| 2025-01-24 | 8.33 | 8.37 | 8.26 | 8.35 | 8.33 | qfq | 6,699,700 | 55,693,003 | 0.36% |
| 2025-01-23 | 8.32 | 8.48 | 8.32 | 8.32 | 8.30 | qfq | 5,717,200 | 48,065,633 | 0.36% |
| 2025-01-22 | 8.36 | 8.36 | 8.24 | 8.29 | 8.27 | qfq | 4,092,120 | 33,928,841 | -1.07% |
| 2025-01-21 | 8.43 | 8.48 | 8.27 | 8.38 | 8.36 | qfq | 5,774,460 | 48,211,471 | -0.59% |
| 2025-01-20 | 8.35 | 8.47 | 8.31 | 8.43 | 8.41 | qfq | 7,299,120 | 61,412,603 | 1.69% |
| 2025-01-17 | 8.23 | 8.35 | 8.17 | 8.29 | 8.27 | qfq | 5,371,873 | 44,427,619 | 0.24% |
| 2025-01-16 | 8.30 | 8.39 | 8.16 | 8.27 | 8.25 | qfq | 4,937,260 | 40,902,465 | 0.24% |
| 2025-01-15 | 8.28 | 8.34 | 8.22 | 8.25 | 8.23 | qfq | 5,466,286 | 45,182,543 | -1.08% |
| 2025-01-14 | 7.97 | 8.34 | 7.97 | 8.34 | 8.32 | qfq | 7,838,159 | 64,260,457 | 4.64% |
| 2025-01-13 | 7.81 | 7.99 | 7.68 | 7.97 | 7.95 | qfq | 5,615,100 | 44,177,203 | 0.89% |
| 2025-01-10 | 8.18 | 8.27 | 7.89 | 7.90 | 7.88 | qfq | 6,944,300 | 56,041,827 | -3.54% |
| 2025-01-09 | 8.14 | 8.34 | 8.06 | 8.19 | 8.17 | qfq | 6,480,672 | 53,279,464 | -0.12% |
| 2025-01-08 | 8.22 | 8.35 | 7.96 | 8.20 | 8.18 | qfq | 9,881,826 | 80,741,621 | -0.97% |
| 2025-01-07 | 8.28 | 8.28 | 8.07 | 8.28 | 8.26 | qfq | 10,089,837 | 82,510,682 | 0.00% |
| 2025-01-06 | 8.20 | 8.41 | 8.00 | 8.28 | 8.26 | qfq | 9,882,720 | 81,535,595 | 0.98% |
| 2025-01-03 | 8.52 | 8.57 | 8.11 | 8.20 | 8.18 | qfq | 10,737,670 | 89,194,218 | -3.53% |
| 2025-01-02 | 8.73 | 8.81 | 8.41 | 8.50 | 8.48 | qfq | 8,477,840 | 73,142,742 | -2.63% |
| 2024-12-31 | 8.96 | 9.02 | 8.70 | 8.73 | 8.71 | qfq | 7,775,271 | 68,536,288 | -2.46% |
| 2024-12-30 | 9.07 | 9.07 | 8.80 | 8.95 | 8.93 | qfq | 7,160,440 | 63,905,112 | -1.43% |
| 2024-12-27 | 8.98 | 9.22 | 8.95 | 9.08 | 9.06 | qfq | 7,416,520 | 67,632,280 | 0.67% |
| 2024-12-26 | 8.98 | 9.11 | 8.91 | 9.02 | 9.00 | qfq | 8,800,300 | 79,546,766 | 0.11% |
| 2024-12-25 | 9.48 | 9.60 | 8.92 | 9.01 | 8.99 | qfq | 16,407,782 | 150,528,294 | -2.07% |
| 2024-12-24 | 9.18 | 9.31 | 9.09 | 9.20 | 9.17 | qfq | 7,723,271 | 70,998,785 | 0.44% |
| 2024-12-23 | 9.63 | 9.66 | 9.13 | 9.16 | 9.13 | qfq | 11,774,765 | 109,707,613 | -5.47% |
| 2024-12-20 | 9.63 | 9.86 | 9.50 | 9.69 | 9.66 | qfq | 12,416,183 | 119,876,659 | 0.94% |
| 2024-12-19 | 9.44 | 9.80 | 9.44 | 9.60 | 9.57 | qfq | 15,269,276 | 146,587,755 | 0.42% |
| 2024-12-18 | 9.29 | 9.73 | 9.10 | 9.56 | 9.53 | qfq | 17,182,690 | 162,956,737 | 3.02% |
| 2024-12-17 | 9.82 | 9.82 | 9.25 | 9.28 | 9.25 | qfq | 14,604,406 | 138,020,868 | -5.79% |
| 2024-12-16 | 9.85 | 10.02 | 9.75 | 9.85 | 9.82 | qfq | 12,301,078 | 121,466,417 | 0.20% |
| 2024-12-13 | 10.02 | 10.02 | 9.80 | 9.83 | 9.80 | qfq | 15,896,140 | 157,105,969 | -2.09% |
| 2024-12-12 | 10.00 | 10.07 | 9.87 | 10.04 | 10.01 | qfq | 19,419,198 | 193,959,815 | 0.20% |
| 2024-12-11 | 10.20 | 10.28 | 9.95 | 10.02 | 9.99 | qfq | 26,445,061 | 265,449,418 | -1.38% |
| 2024-12-10 | 10.57 | 10.86 | 10.11 | 10.16 | 10.13 | qfq | 51,111,939 | 534,190,963 | -1.65% |
| 2024-12-09 | 10.00 | 11.49 | 9.90 | 10.33 | 10.30 | qfq | 62,193,982 | 651,922,744 | 7.72% |
| 2024-12-06 | 9.20 | 9.62 | 9.12 | 9.59 | 9.56 | qfq | 19,713,718 | 186,023,000 | 4.58% |
| 2024-12-05 | 9.01 | 9.25 | 8.98 | 9.17 | 9.14 | qfq | 8,304,444 | 75,869,653 | 1.66% |
| 2024-12-04 | 9.25 | 9.25 | 8.96 | 9.02 | 9.00 | qfq | 8,102,617 | 73,878,832 | -2.70% |
| 2024-12-03 | 9.26 | 9.38 | 9.15 | 9.27 | 9.24 | qfq | 7,796,545 | 72,123,638 | 0.11% |
| 2024-12-02 | 9.03 | 9.30 | 8.99 | 9.26 | 9.23 | qfq | 9,225,796 | 84,935,413 | 2.77% |
| 2024-11-29 | 8.93 | 9.08 | 8.73 | 9.01 | 8.99 | qfq | 7,943,387 | 71,252,481 | 0.78% |
| 2024-11-28 | 8.99 | 9.11 | 8.93 | 8.94 | 8.92 | qfq | 7,263,427 | 65,457,857 | -0.67% |
| 2024-11-27 | 8.84 | 9.03 | 8.62 | 9.00 | 8.98 | qfq | 9,023,375 | 79,528,803 | 1.12% |
| 2024-11-26 | 8.94 | 9.18 | 8.80 | 8.90 | 8.88 | qfq | 9,189,235 | 82,698,631 | -0.22% |
| 2024-11-25 | 8.92 | 9.18 | 8.69 | 8.92 | 8.90 | qfq | 11,593,515 | 102,585,350 | 2.65% |
| 2024-11-22 | 9.25 | 9.25 | 8.66 | 8.69 | 8.67 | qfq | 11,194,300 | 100,067,911 | -6.16% |
| 2024-11-21 | 9.33 | 9.45 | 9.16 | 9.26 | 9.23 | qfq | 7,912,680 | 73,401,701 | -1.17% |
| 2024-11-20 | 8.95 | 9.43 | 8.91 | 9.37 | 9.34 | qfq | 12,471,340 | 115,405,954 | 4.46% |
| 2024-11-19 | 8.66 | 8.97 | 8.66 | 8.97 | 8.95 | qfq | 8,037,319 | 70,885,262 | 3.58% |
| 2024-11-18 | 9.15 | 9.18 | 8.60 | 8.66 | 8.64 | qfq | 12,226,460 | 107,455,911 | -4.31% |
| 2024-11-15 | 9.27 | 9.39 | 8.99 | 9.05 | 9.03 | qfq | 8,783,506 | 80,891,445 | -2.48% |
| 2024-11-14 | 9.59 | 9.63 | 9.25 | 9.28 | 9.25 | qfq | 9,447,975 | 89,065,657 | -3.83% |
| 2024-11-13 | 9.68 | 9.91 | 9.40 | 9.65 | 9.62 | qfq | 15,232,977 | 146,901,496 | -0.92% |
| 2024-11-12 | 9.70 | 10.10 | 9.63 | 9.74 | 9.71 | qfq | 24,014,883 | 237,586,731 | 0.62% |
| 2024-11-11 | 9.38 | 9.68 | 9.35 | 9.68 | 9.65 | qfq | 14,167,897 | 135,097,865 | 2.65% |
| 2024-11-08 | 9.61 | 9.70 | 9.36 | 9.43 | 9.40 | qfq | 14,634,249 | 139,315,936 | -0.63% |
| 2024-11-07 | 9.16 | 9.49 | 9.05 | 9.49 | 9.46 | qfq | 12,917,580 | 121,057,468 | 3.04% |
| 2024-11-06 | 9.26 | 9.34 | 9.13 | 9.21 | 9.18 | qfq | 13,332,528 | 123,265,687 | -0.54% |
| 2024-11-05 | 9.16 | 9.30 | 9.05 | 9.26 | 9.23 | qfq | 10,891,965 | 100,283,899 | 1.76% |
| 2024-11-04 | 8.91 | 9.22 | 8.91 | 9.10 | 9.08 | qfq | 8,554,273 | 77,606,566 | 2.13% |
| 2024-11-01 | 9.13 | 9.19 | 8.83 | 8.91 | 8.89 | qfq | 12,100,801 | 108,914,313 | -2.84% |
| 2024-10-31 | 9.18 | 9.26 | 9.08 | 9.17 | 9.14 | qfq | 11,616,759 | 106,552,249 | -0.22% |
| 2024-10-30 | 9.20 | 9.37 | 9.04 | 9.19 | 9.16 | qfq | 11,924,010 | 109,763,533 | -1.08% |
| 2024-10-29 | 9.90 | 9.90 | 9.28 | 9.29 | 9.26 | qfq | 22,273,306 | 211,609,192 | -5.88% |
| 2024-10-28 | 9.48 | 9.92 | 9.39 | 9.87 | 9.84 | qfq | 22,712,900 | 221,045,636 | 4.89% |
| 2024-10-25 | 9.16 | 9.58 | 9.04 | 9.41 | 9.38 | qfq | 18,747,705 | 174,767,404 | 3.18% |
| 2024-10-24 | 9.01 | 9.24 | 9.01 | 9.12 | 9.10 | qfq | 9,991,111 | 91,339,284 | 0.22% |
| 2024-10-23 | 9.36 | 9.36 | 9.03 | 9.10 | 9.08 | qfq | 14,314,352 | 130,588,117 | -1.83% |
| 2024-10-22 | 9.10 | 9.38 | 9.04 | 9.27 | 9.24 | qfq | 18,809,102 | 173,681,445 | 2.43% |
| 2024-10-21 | 8.80 | 9.09 | 8.76 | 9.05 | 9.03 | qfq | 15,449,835 | 138,188,632 | 2.84% |
| 2024-10-18 | 8.52 | 9.00 | 8.45 | 8.80 | 8.78 | qfq | 14,616,073 | 127,412,952 | 3.04% |
| 2024-10-17 | 8.69 | 8.82 | 8.51 | 8.54 | 8.52 | qfq | 11,000,534 | 95,466,289 | -0.81% |
| 2024-10-16 | 8.45 | 8.73 | 8.40 | 8.61 | 8.59 | qfq | 10,834,669 | 93,191,591 | 0.58% |
| 2024-10-15 | 8.63 | 8.88 | 8.52 | 8.56 | 8.54 | qfq | 11,754,822 | 102,242,327 | -1.50% |
| 2024-10-14 | 8.50 | 8.69 | 8.26 | 8.69 | 8.67 | qfq | 11,286,343 | 96,079,095 | 2.48% |
| 2024-10-11 | 8.85 | 8.93 | 8.33 | 8.48 | 8.46 | qfq | 14,847,359 | 127,653,136 | -5.67% |
| 2024-10-10 | 9.04 | 9.45 | 8.92 | 8.99 | 8.97 | qfq | 20,388,147 | 186,640,786 | 0.67% |
| 2024-10-09 | 9.57 | 9.69 | 8.85 | 8.93 | 8.91 | qfq | 26,311,736 | 244,973,838 | -10.97% |
| 2024-10-08 | 10.45 | 10.45 | 9.26 | 10.03 | 10.00 | qfq | 35,835,229 | 352,963,578 | 11.94% |
| 2024-09-30 | 8.25 | 9.10 | 7.96 | 8.96 | 8.94 | qfq | 38,173,390 | 323,933,670 | 12.56% |
| 2024-09-27 | 7.78 | 8.10 | 7.69 | 7.96 | 7.94 | qfq | 18,417,922 | 145,695,065 | 4.05% |
| 2024-09-26 | 7.40 | 7.66 | 7.40 | 7.65 | 7.63 | qfq | 10,646,824 | 80,157,035 | 1.86% |
| 2024-09-25 | 7.34 | 7.72 | 7.30 | 7.51 | 7.49 | qfq | 13,490,703 | 101,234,098 | 2.32% |
| 2024-09-24 | 7.17 | 7.34 | 7.05 | 7.34 | 7.32 | qfq | 9,490,907 | 68,563,620 | 2.66% |
| 2024-09-23 | 7.28 | 7.36 | 7.11 | 7.15 | 7.13 | qfq | 9,195,639 | 66,409,793 | 1.42% |
| 2024-09-20 | 7.27 | 7.27 | 7.02 | 7.05 | 7.03 | qfq | 5,341,800 | 37,836,806 | -2.49% |
| 2024-09-19 | 7.11 | 7.25 | 7.06 | 7.23 | 7.21 | qfq | 3,969,300 | 28,491,386 | 2.41% |
| 2024-09-18 | 7.24 | 7.27 | 6.96 | 7.06 | 7.04 | qfq | 5,533,880 | 39,180,191 | -2.49% |
| 2024-09-13 | 7.34 | 7.36 | 7.23 | 7.24 | 7.22 | qfq | 4,414,638 | 32,086,680 | -1.63% |
| 2024-09-12 | 7.27 | 7.44 | 7.24 | 7.36 | 7.34 | qfq | 6,162,229 | 45,473,658 | 1.24% |
| 2024-09-11 | 7.26 | 7.37 | 7.21 | 7.27 | 7.25 | qfq | 4,712,680 | 34,370,894 | -0.27% |
| 2024-09-10 | 7.41 | 7.55 | 7.19 | 7.29 | 7.27 | qfq | 8,251,000 | 60,225,092 | -2.28% |
| 2024-09-09 | 7.25 | 7.49 | 7.21 | 7.46 | 7.44 | qfq | 8,980,834 | 66,504,722 | 3.18% |
| 2024-09-06 | 7.41 | 7.44 | 7.18 | 7.23 | 7.21 | qfq | 5,409,700 | 39,370,980 | -2.30% |
| 2024-09-05 | 7.27 | 7.43 | 7.26 | 7.40 | 7.38 | qfq | 4,971,248 | 36,643,688 | 1.79% |
| 2024-09-04 | 7.27 | 7.38 | 7.25 | 7.27 | 7.25 | qfq | 4,150,634 | 30,324,022 | -0.41% |
| 2024-09-03 | 7.27 | 7.42 | 7.23 | 7.30 | 7.28 | qfq | 4,565,188 | 33,427,211 | 0.14% |
| 2024-09-02 | 7.43 | 7.51 | 7.25 | 7.29 | 7.27 | qfq | 6,731,773 | 49,577,737 | -1.88% |
| 2024-08-30 | 7.25 | 7.53 | 7.25 | 7.43 | 7.41 | qfq | 7,647,777 | 56,778,269 | 1.92% |
| 2024-08-29 | 7.05 | 7.33 | 7.04 | 7.29 | 7.27 | qfq | 6,661,598 | 48,195,799 | 2.24% |
| 2024-08-28 | 7.11 | 7.24 | 6.99 | 7.13 | 7.11 | qfq | 7,079,500 | 50,492,282 | 0.56% |
| 2024-08-27 | 7.50 | 7.63 | 7.06 | 7.09 | 7.07 | qfq | 12,960,474 | 94,897,260 | -2.61% |
| 2024-08-26 | 7.11 | 7.30 | 7.03 | 7.28 | 7.26 | qfq | 5,850,640 | 42,164,268 | 2.68% |
| 2024-08-23 | 7.16 | 7.17 | 7.01 | 7.09 | 7.07 | qfq | 5,018,700 | 35,501,696 | -0.42% |
| 2024-08-22 | 7.24 | 7.36 | 7.10 | 7.12 | 7.10 | qfq | 4,326,433 | 31,140,946 | -2.33% |
| 2024-08-21 | 7.33 | 7.38 | 7.24 | 7.29 | 7.27 | qfq | 3,945,293 | 28,856,165 | -0.27% |
| 2024-08-20 | 7.51 | 7.58 | 7.30 | 7.31 | 7.29 | qfq | 6,629,230 | 48,965,516 | -3.18% |
| 2024-08-19 | 7.81 | 7.82 | 7.52 | 7.55 | 7.53 | qfq | 9,889,300 | 75,420,729 | -3.33% |
| 2024-08-16 | 7.56 | 7.83 | 7.44 | 7.81 | 7.79 | qfq | 12,644,774 | 97,309,531 | 3.31% |
| 2024-08-15 | 7.61 | 7.64 | 7.37 | 7.56 | 7.54 | qfq | 6,881,771 | 51,713,343 | 0.13% |
| 2024-08-14 | 7.65 | 7.66 | 7.51 | 7.55 | 7.53 | qfq | 4,687,044 | 35,381,741 | -1.44% |
| 2024-08-13 | 7.68 | 7.69 | 7.50 | 7.66 | 7.64 | qfq | 6,308,620 | 47,832,424 | -0.26% |
| 2024-08-12 | 7.61 | 7.84 | 7.57 | 7.68 | 7.66 | qfq | 9,686,172 | 74,756,932 | 1.45% |
| 2024-08-09 | 7.82 | 7.90 | 7.55 | 7.57 | 7.55 | qfq | 8,043,200 | 61,599,237 | -1.56% |
| 2024-08-08 | 7.74 | 7.89 | 7.67 | 7.69 | 7.67 | qfq | 11,168,200 | 86,853,723 | -2.16% |
| 2024-08-07 | 7.76 | 7.98 | 7.70 | 7.86 | 7.84 | qfq | 15,322,820 | 120,369,629 | -0.51% |
| 2024-08-06 | 7.70 | 7.98 | 7.59 | 7.90 | 7.88 | qfq | 16,714,311 | 130,545,804 | 4.50% |
| 2024-08-05 | 7.69 | 7.96 | 7.55 | 7.56 | 7.54 | qfq | 15,418,844 | 119,610,606 | -2.45% |
| 2024-08-02 | 7.55 | 8.05 | 7.55 | 7.75 | 7.73 | qfq | 18,953,509 | 149,174,284 | 1.97% |
| 2024-08-01 | 7.51 | 7.76 | 7.47 | 7.60 | 7.58 | qfq | 10,366,729 | 79,040,721 | 0.93% |
| 2024-07-31 | 7.20 | 7.54 | 7.13 | 7.53 | 7.51 | qfq | 12,231,703 | 90,585,976 | 4.15% |
| 2024-07-30 | 7.12 | 7.28 | 7.12 | 7.23 | 7.21 | qfq | 7,525,000 | 54,255,722 | 1.26% |
| 2024-07-29 | 7.11 | 7.15 | 7.02 | 7.14 | 7.12 | qfq | 4,806,800 | 34,153,991 | 0.28% |
| 2024-07-26 | 7.00 | 7.12 | 7.00 | 7.12 | 7.10 | qfq | 4,399,020 | 31,140,630 | 1.14% |
| 2024-07-25 | 6.97 | 7.11 | 6.92 | 7.04 | 7.02 | qfq | 5,070,800 | 35,641,582 | 0.28% |
| 2024-07-24 | 7.20 | 7.29 | 7.01 | 7.02 | 7.00 | qfq | 8,707,380 | 61,983,404 | -3.57% |
| 2024-07-23 | 7.46 | 7.49 | 7.26 | 7.28 | 7.26 | qfq | 9,420,540 | 69,187,206 | -2.80% |
| 2024-07-22 | 7.29 | 7.53 | 7.23 | 7.49 | 7.47 | qfq | 9,903,295 | 73,437,022 | 2.46% |
| 2024-07-19 | 7.30 | 7.40 | 7.23 | 7.31 | 7.29 | qfq | 7,687,695 | 56,207,572 | -0.54% |
| 2024-07-18 | 7.29 | 7.37 | 7.08 | 7.35 | 7.33 | qfq | 8,244,340 | 59,822,395 | -0.14% |
| 2024-07-17 | 7.30 | 7.43 | 7.23 | 7.36 | 7.34 | qfq | 9,468,318 | 69,698,634 | 0.96% |
| 2024-07-16 | 7.36 | 7.39 | 7.19 | 7.29 | 7.27 | qfq | 7,319,818 | 53,217,705 | 0.41% |
| 2024-07-15 | 7.55 | 7.57 | 7.25 | 7.26 | 7.24 | qfq | 17,720,887 | 130,859,678 | -7.40% |
| 2024-07-12 | 7.56 | 8.20 | 7.54 | 7.84 | 7.82 | qfq | 22,290,515 | 176,656,745 | 3.16% |
| 2024-07-11 | 7.43 | 7.65 | 7.38 | 7.60 | 7.58 | qfq | 13,333,061 | 100,534,204 | 3.54% |
| 2024-07-10 | 7.28 | 7.49 | 7.18 | 7.34 | 7.32 | qfq | 10,521,140 | 77,327,657 | -0.41% |
| 2024-07-09 | 7.44 | 7.47 | 7.06 | 7.37 | 7.35 | qfq | 15,113,607 | 109,251,863 | -0.27% |
| 2024-07-08 | 7.86 | 8.00 | 7.31 | 7.39 | 7.37 | qfq | 13,805,800 | 104,398,694 | -3.02% |
| 2024-07-05 | 7.25 | 7.72 | 7.06 | 7.62 | 7.60 | qfq | 18,476,885 | 137,331,883 | 4.10% |
| 2024-07-04 | 7.70 | 7.76 | 7.28 | 7.32 | 7.30 | qfq | 20,288,034 | 151,385,641 | -5.79% |
| 2024-07-03 | 8.05 | 8.10 | 7.73 | 7.77 | 7.75 | qfq | 20,967,216 | 164,580,396 | -5.47% |
| 2024-07-02 | 8.25 | 8.31 | 8.02 | 8.22 | 8.20 | qfq | 24,588,833 | 200,353,498 | -1.32% |
| 2024-07-01 | 7.92 | 8.33 | 7.92 | 8.33 | 8.31 | qfq | 33,843,566 | 277,386,546 | 4.00% |
| 2024-06-28 | 7.94 | 8.14 | 7.85 | 8.01 | 7.99 | qfq | 25,384,536 | 203,316,696 | 1.39% |
| 2024-06-27 | 7.85 | 8.20 | 7.82 | 7.90 | 7.88 | qfq | 26,026,267 | 206,907,059 | -2.23% |
| 2024-06-26 | 8.03 | 8.39 | 7.84 | 8.08 | 8.06 | qfq | 34,785,870 | 280,503,022 | -0.86% |
| 2024-06-25 | 7.81 | 8.34 | 7.74 | 8.15 | 8.13 | qfq | 44,294,429 | 355,841,044 | 3.69% |
| 2024-06-24 | 7.93 | 8.05 | 7.68 | 7.86 | 7.84 | qfq | 33,718,468 | 263,487,532 | -3.32% |
| 2024-06-21 | 8.23 | 8.45 | 7.80 | 8.13 | 8.11 | qfq | 55,253,681 | 447,362,080 | -3.79% |
| 2024-06-20 | 7.14 | 8.45 | 7.11 | 8.45 | 8.43 | qfq | 58,354,608 | 477,156,164 | 20.03% |
| 2024-06-19 | 7.09 | 7.15 | 7.01 | 7.04 | 7.02 | qfq | 4,078,087 | 28,831,219 | -0.42% |
| 2024-06-18 | 7.01 | 7.12 | 6.97 | 7.07 | 7.05 | qfq | 4,972,440 | 35,077,234 | 0.57% |
| 2024-06-17 | 7.00 | 7.10 | 6.97 | 7.03 | 7.01 | qfq | 5,988,752 | 42,108,194 | -0.71% |
| 2024-06-14 | 7.48 | 7.48 | 7.00 | 7.08 | 7.06 | qfq | 10,245,646 | 73,023,093 | -2.88% |
| 2024-06-13 | 7.35 | 7.43 | 7.24 | 7.29 | 7.27 | qfq | 4,783,397 | 34,973,941 | -1.62% |
| 2024-06-12 | 7.18 | 7.46 | 7.10 | 7.41 | 7.39 | qfq | 6,845,834 | 50,270,197 | 3.35% |
| 2024-06-11 | 7.12 | 7.18 | 6.89 | 7.17 | 7.15 | qfq | 6,220,724 | 43,640,467 | 0.70% |
| 2024-06-07 | 7.00 | 7.15 | 6.94 | 7.12 | 7.10 | qfq | 6,800,766 | 48,039,140 | 3.04% |
| 2024-06-06 | 7.25 | 7.33 | 6.84 | 6.91 | 6.89 | qfq | 7,459,710 | 52,154,173 | -4.69% |
| 2024-06-05 | 7.37 | 7.41 | 7.20 | 7.25 | 7.23 | qfq | 4,163,890 | 30,413,979 | -1.63% |
| 2024-06-04 | 7.52 | 7.53 | 7.29 | 7.37 | 7.35 | qfq | 5,405,182 | 39,844,914 | -2.12% |
| 2024-06-03 | 7.70 | 7.73 | 7.43 | 7.53 | 7.51 | qfq | 4,707,934 | 35,428,396 | -1.95% |
| 2024-05-31 | 7.56 | 7.72 | 7.56 | 7.68 | 7.66 | qfq | 4,286,086 | 32,737,777 | 1.45% |
| 2024-05-30 | 7.50 | 7.64 | 7.42 | 7.57 | 7.55 | qfq | 4,201,027 | 31,766,541 | 0.66% |
| 2024-05-29 | 7.53 | 7.61 | 7.47 | 7.52 | 7.50 | qfq | 3,928,900 | 29,604,497 | -0.13% |
| 2024-05-28 | 7.62 | 7.68 | 7.51 | 7.53 | 7.51 | qfq | 4,341,760 | 32,888,990 | -1.57% |
| 2024-05-27 | 7.56 | 7.69 | 7.41 | 7.65 | 7.63 | qfq | 6,204,760 | 46,743,732 | 0.26% |
| 2024-05-24 | 7.65 | 7.75 | 7.56 | 7.63 | 7.60 | qfq | 5,526,340 | 42,237,121 | 0.13% |
| 2024-05-23 | 7.78 | 7.85 | 7.55 | 7.62 | 7.59 | qfq | 8,315,672 | 63,729,747 | -3.05% |
| 2024-05-22 | 7.91 | 8.04 | 7.80 | 7.86 | 7.83 | qfq | 5,292,720 | 41,728,176 | -0.51% |
| 2024-05-21 | 7.95 | 8.00 | 7.84 | 7.90 | 7.87 | qfq | 5,647,035 | 44,641,551 | -1.25% |
| 2024-05-20 | 7.93 | 8.11 | 7.77 | 8.00 | 7.97 | qfq | 8,251,193 | 65,429,939 | 2.17% |
| 2024-05-17 | 7.78 | 7.96 | 7.75 | 7.83 | 7.80 | qfq | 7,888,351 | 61,920,697 | 0.26% |
| 2024-05-16 | 7.83 | 7.96 | 7.75 | 7.81 | 7.78 | qfq | 6,620,941 | 52,031,759 | -0.38% |
| 2024-05-15 | 7.80 | 7.91 | 7.74 | 7.84 | 7.81 | qfq | 12,592,640 | 98,597,130 | -1.88% |
| 2024-05-14 | 8.09 | 8.34 | 7.94 | 7.99 | 7.96 | qfq | 20,093,606 | 162,538,136 | -0.37% |
| 2024-05-13 | 8.55 | 8.83 | 7.99 | 8.02 | 7.99 | qfq | 21,883,667 | 182,677,863 | -0.62% |
| 2024-05-10 | 8.35 | 8.38 | 8.00 | 8.07 | 8.04 | qfq | 15,717,003 | 128,009,307 | -4.50% |
| 2024-05-09 | 8.10 | 8.50 | 8.00 | 8.45 | 8.42 | qfq | 22,105,661 | 183,705,766 | 4.32% |
| 2024-05-08 | 8.12 | 8.29 | 7.94 | 8.10 | 8.07 | qfq | 17,831,299 | 144,913,338 | 0.37% |
| 2024-05-07 | 7.97 | 8.10 | 7.87 | 8.07 | 8.04 | qfq | 12,886,499 | 103,046,609 | 0.88% |
| 2024-05-06 | 7.80 | 8.03 | 7.75 | 8.00 | 7.97 | qfq | 13,054,754 | 103,547,707 | 3.49% |
| 2024-04-30 | 7.52 | 7.79 | 7.48 | 7.73 | 7.70 | qfq | 14,884,605 | 114,129,621 | 3.07% |
| 2024-04-29 | 7.32 | 7.54 | 7.27 | 7.50 | 7.47 | qfq | 10,991,282 | 81,742,104 | 2.60% |
| 2024-04-26 | 7.24 | 7.33 | 7.10 | 7.31 | 7.28 | qfq | 11,867,411 | 85,754,186 | 0.55% |
| 2024-04-25 | 7.13 | 7.63 | 7.11 | 7.27 | 7.24 | qfq | 15,433,442 | 114,111,804 | 4.15% |
| 2024-04-24 | 6.85 | 6.98 | 6.82 | 6.98 | 6.95 | qfq | 5,339,017 | 36,900,718 | 1.90% |
| 2024-04-23 | 6.79 | 6.88 | 6.68 | 6.85 | 6.82 | qfq | 5,612,810 | 38,166,614 | 1.48% |
| 2024-04-22 | 6.64 | 6.81 | 6.56 | 6.75 | 6.72 | qfq | 4,463,566 | 29,999,143 | 1.35% |
| 2024-04-19 | 6.68 | 6.75 | 6.59 | 6.66 | 6.63 | qfq | 5,053,534 | 33,641,004 | -1.04% |
| 2024-04-18 | 6.76 | 6.83 | 6.63 | 6.73 | 6.70 | qfq | 5,886,295 | 39,779,075 | -0.59% |
| 2024-04-17 | 6.32 | 6.77 | 6.32 | 6.77 | 6.74 | qfq | 8,475,642 | 56,314,260 | 7.80% |
| 2024-04-16 | 6.80 | 6.81 | 6.27 | 6.28 | 6.25 | qfq | 8,922,076 | 57,240,270 | -7.51% |
| 2024-04-15 | 7.10 | 7.17 | 6.68 | 6.79 | 6.76 | qfq | 10,220,355 | 70,286,047 | -4.90% |
| 2024-04-12 | 7.40 | 7.49 | 7.11 | 7.14 | 7.11 | qfq | 9,607,354 | 69,636,942 | -3.77% |
| 2024-04-11 | 7.52 | 7.64 | 7.39 | 7.42 | 7.39 | qfq | 8,656,937 | 64,637,009 | -2.11% |
| 2024-04-10 | 7.63 | 7.89 | 7.51 | 7.58 | 7.55 | qfq | 13,786,570 | 106,569,881 | -1.17% |
| 2024-04-09 | 7.45 | 7.72 | 7.24 | 7.67 | 7.64 | qfq | 11,817,343 | 88,581,438 | 1.86% |
| 2024-04-08 | 7.58 | 7.80 | 7.52 | 7.53 | 7.50 | qfq | 11,211,107 | 85,684,462 | 0.94% |
| 2024-04-03 | 7.55 | 7.63 | 7.34 | 7.46 | 7.43 | qfq | 7,230,688 | 53,883,562 | -1.84% |
| 2024-04-02 | 7.78 | 7.78 | 7.55 | 7.60 | 7.57 | qfq | 7,442,162 | 56,757,160 | -2.31% |
| 2024-04-01 | 7.59 | 7.80 | 7.57 | 7.78 | 7.75 | qfq | 9,995,103 | 76,649,256 | 2.50% |
| 2024-03-29 | 7.65 | 7.68 | 7.45 | 7.59 | 7.56 | qfq | 9,029,185 | 68,172,929 | -1.17% |
| 2024-03-28 | 7.56 | 7.76 | 7.43 | 7.68 | 7.65 | qfq | 10,685,670 | 81,429,544 | 2.95% |
| 2024-03-27 | 7.69 | 7.85 | 7.46 | 7.46 | 7.43 | qfq | 11,120,800 | 85,483,880 | -2.48% |
| 2024-03-26 | 7.72 | 7.80 | 7.47 | 7.65 | 7.62 | qfq | 9,585,258 | 73,203,023 | -0.91% |
| 2024-03-25 | 8.00 | 8.08 | 7.72 | 7.72 | 7.69 | qfq | 11,687,789 | 92,556,897 | -4.10% |
| 2024-03-22 | 8.28 | 8.32 | 7.96 | 8.05 | 8.02 | qfq | 18,960,337 | 153,127,129 | -3.82% |
| 2024-03-21 | 8.45 | 8.50 | 8.25 | 8.37 | 8.34 | qfq | 20,791,589 | 174,279,221 | -1.99% |
| 2024-03-20 | 8.20 | 8.66 | 8.11 | 8.54 | 8.51 | qfq | 36,304,278 | 308,178,338 | 3.14% |
| 2024-03-19 | 8.25 | 8.42 | 8.15 | 8.28 | 8.25 | qfq | 23,873,295 | 197,206,707 | -0.96% |
| 2024-03-18 | 8.03 | 8.43 | 7.89 | 8.36 | 8.33 | qfq | 31,129,939 | 255,872,317 | 5.56% |
| 2024-03-15 | 7.94 | 8.30 | 7.78 | 7.92 | 7.89 | qfq | 25,964,927 | 207,447,882 | -0.75% |
| 2024-03-14 | 8.41 | 8.80 | 7.86 | 7.98 | 7.95 | qfq | 40,828,868 | 341,243,387 | 0.76% |
| 2024-03-13 | 7.67 | 7.94 | 7.53 | 7.92 | 7.89 | qfq | 25,141,394 | 195,864,482 | 2.72% |
| 2024-03-12 | 7.72 | 7.90 | 7.65 | 7.71 | 7.68 | qfq | 19,217,217 | 149,015,659 | 0.78% |
| 2024-03-11 | 7.58 | 7.70 | 7.48 | 7.65 | 7.62 | qfq | 18,479,854 | 140,258,760 | 0.13% |
| 2024-03-08 | 7.32 | 7.89 | 7.32 | 7.64 | 7.61 | qfq | 27,944,130 | 211,728,210 | 6.56% |
| 2024-03-07 | 7.29 | 7.40 | 7.08 | 7.17 | 7.14 | qfq | 13,454,440 | 97,366,454 | -3.76% |
| 2024-03-06 | 7.52 | 7.52 | 7.26 | 7.45 | 7.42 | qfq | 12,712,703 | 93,855,342 | -0.13% |
| 2024-03-05 | 7.70 | 7.85 | 7.40 | 7.46 | 7.43 | qfq | 20,238,310 | 153,196,317 | -3.24% |
| 2024-03-04 | 7.43 | 7.72 | 7.31 | 7.71 | 7.68 | qfq | 22,844,603 | 172,056,278 | 5.18% |
| 2024-03-01 | 7.32 | 7.47 | 7.17 | 7.33 | 7.30 | qfq | 18,866,383 | 137,664,666 | -0.54% |
| 2024-02-29 | 7.12 | 7.43 | 7.10 | 7.37 | 7.34 | qfq | 22,746,859 | 165,654,221 | 1.52% |
| 2024-02-28 | 8.30 | 8.52 | 7.25 | 7.26 | 7.23 | qfq | 36,334,651 | 289,024,637 | -7.87% |
| 2024-02-27 | 7.56 | 8.00 | 7.56 | 7.88 | 7.85 | qfq | 27,623,638 | 215,758,689 | 2.60% |
| 2024-02-26 | 7.80 | 7.99 | 7.65 | 7.68 | 7.65 | qfq | 26,730,862 | 208,349,322 | -3.52% |
| 2024-02-23 | 7.62 | 8.09 | 7.61 | 7.96 | 7.93 | qfq | 36,484,632 | 286,958,644 | 0.76% |
| 2024-02-22 | 7.30 | 8.10 | 7.30 | 7.90 | 7.87 | qfq | 42,166,453 | 324,377,441 | 1.02% |
| 2024-02-21 | 8.17 | 8.88 | 7.65 | 7.82 | 7.79 | qfq | 51,473,205 | 415,877,052 | 5.25% |
| 2024-02-20 | 6.69 | 7.43 | 6.52 | 7.43 | 7.40 | qfq | 14,046,262 | 99,907,168 | 20.03% |
| 2024-02-19 | 5.95 | 6.30 | 5.89 | 6.19 | 6.17 | qfq | 15,704,936 | 96,316,661 | 5.27% |
| 2024-02-08 | 5.46 | 5.92 | 5.16 | 5.88 | 5.86 | qfq | 17,794,779 | 98,471,382 | 9.09% |
| 2024-02-07 | 5.72 | 5.74 | 5.21 | 5.39 | 5.37 | qfq | 17,572,534 | 96,569,720 | -5.27% |
| 2024-02-06 | 5.36 | 5.86 | 5.03 | 5.69 | 5.67 | qfq | 13,781,060 | 74,464,110 | 3.45% |
| 2024-02-05 | 6.25 | 6.30 | 5.35 | 5.50 | 5.48 | qfq | 15,697,539 | 89,119,836 | -13.11% |
| 2024-02-02 | 6.73 | 6.96 | 6.08 | 6.33 | 6.30 | qfq | 12,300,200 | 80,418,152 | -5.66% |
| 2024-02-01 | 6.76 | 6.98 | 6.53 | 6.71 | 6.68 | qfq | 12,710,150 | 85,537,748 | -1.03% |
| 2024-01-31 | 7.04 | 7.22 | 6.75 | 6.78 | 6.75 | qfq | 10,261,187 | 71,516,335 | -6.61% |
| 2024-01-30 | 7.51 | 7.79 | 7.24 | 7.26 | 7.23 | qfq | 10,941,947 | 81,722,090 | -1.63% |
| 2024-01-29 | 7.69 | 7.84 | 7.30 | 7.38 | 7.35 | qfq | 7,618,595 | 57,187,426 | -3.78% |
| 2024-01-26 | 7.84 | 7.94 | 7.63 | 7.67 | 7.64 | qfq | 7,501,600 | 58,484,469 | -2.17% |
| 2024-01-25 | 7.69 | 7.85 | 7.54 | 7.84 | 7.81 | qfq | 8,093,403 | 62,432,387 | 2.22% |
| 2024-01-24 | 7.53 | 7.68 | 7.32 | 7.67 | 7.64 | qfq | 4,832,466 | 36,340,579 | 1.86% |
| 2024-01-23 | 7.60 | 7.69 | 7.44 | 7.53 | 7.50 | qfq | 5,791,695 | 43,599,619 | -1.57% |
| 2024-01-22 | 8.17 | 8.21 | 7.61 | 7.65 | 7.62 | qfq | 6,610,572 | 52,093,112 | -6.93% |
| 2024-01-19 | 8.34 | 8.34 | 8.14 | 8.22 | 8.19 | qfq | 3,269,842 | 26,830,561 | -1.08% |
| 2024-01-18 | 8.40 | 8.46 | 8.07 | 8.31 | 8.28 | qfq | 5,409,316 | 44,486,339 | -1.66% |
| 2024-01-17 | 8.62 | 8.65 | 8.45 | 8.45 | 8.42 | qfq | 2,511,434 | 21,447,500 | -2.09% |
| 2024-01-16 | 8.69 | 8.73 | 8.51 | 8.63 | 8.60 | qfq | 3,257,840 | 28,020,093 | -0.80% |
| 2024-01-15 | 8.75 | 8.77 | 8.53 | 8.70 | 8.66 | qfq | 3,249,300 | 28,140,454 | 0.46% |
| 2024-01-12 | 8.80 | 8.85 | 8.66 | 8.66 | 8.63 | qfq | 2,902,720 | 25,385,938 | -2.15% |
| 2024-01-11 | 8.67 | 8.90 | 8.67 | 8.85 | 8.81 | qfq | 3,737,960 | 32,824,725 | 2.79% |
| 2024-01-10 | 8.73 | 8.78 | 8.60 | 8.61 | 8.58 | qfq | 2,573,381 | 22,322,015 | -1.15% |
| 2024-01-09 | 8.64 | 8.80 | 8.63 | 8.71 | 8.67 | qfq | 2,886,781 | 25,142,192 | 0.93% |
| 2024-01-08 | 8.88 | 8.91 | 8.61 | 8.63 | 8.60 | qfq | 3,168,800 | 27,652,653 | -2.60% |
| 2024-01-05 | 9.06 | 9.08 | 8.80 | 8.86 | 8.82 | qfq | 3,934,040 | 35,164,762 | -2.10% |
| 2024-01-04 | 9.14 | 9.17 | 8.99 | 9.05 | 9.01 | qfq | 3,514,580 | 31,736,641 | -0.98% |
| 2024-01-03 | 8.99 | 9.17 | 8.96 | 9.14 | 9.10 | qfq | 6,577,540 | 59,879,322 | 1.67% |
| 2024-01-02 | 8.98 | 9.05 | 8.82 | 8.99 | 8.95 | qfq | 4,563,820 | 40,862,391 | 0.45% |
| 2023-12-29 | 8.83 | 9.01 | 8.83 | 8.95 | 8.91 | qfq | 3,435,837 | 30,763,543 | 1.02% |
| 2023-12-28 | 8.78 | 8.92 | 8.61 | 8.86 | 8.82 | qfq | 3,555,961 | 31,260,881 | 1.49% |
| 2023-12-27 | 8.70 | 8.79 | 8.64 | 8.73 | 8.69 | qfq | 3,366,142 | 29,373,225 | 0.00% |
| 2023-12-26 | 8.86 | 8.87 | 8.68 | 8.73 | 8.69 | qfq | 3,652,550 | 31,944,829 | -1.36% |
| 2023-12-25 | 8.83 | 8.93 | 8.76 | 8.85 | 8.81 | qfq | 3,833,596 | 33,857,252 | 0.34% |
| 2023-12-22 | 9.00 | 9.06 | 8.80 | 8.82 | 8.78 | qfq | 4,853,280 | 43,139,721 | -2.33% |
| 2023-12-21 | 8.98 | 9.07 | 8.88 | 9.03 | 8.99 | qfq | 4,576,346 | 41,029,985 | 0.22% |
| 2023-12-20 | 9.10 | 9.21 | 9.00 | 9.01 | 8.97 | qfq | 3,575,314 | 32,598,332 | -1.10% |
| 2023-12-19 | 9.05 | 9.15 | 8.99 | 9.11 | 9.07 | qfq | 3,151,859 | 28,555,931 | 0.11% |
| 2023-12-18 | 9.15 | 9.25 | 9.08 | 9.10 | 9.06 | qfq | 3,440,520 | 31,477,826 | -0.98% |
| 2023-12-15 | 9.35 | 9.39 | 9.16 | 9.19 | 9.15 | qfq | 4,833,163 | 44,751,645 | -1.18% |
| 2023-12-14 | 9.35 | 9.51 | 9.30 | 9.30 | 9.26 | qfq | 5,176,911 | 48,587,196 | -0.64% |
| 2023-12-13 | 9.30 | 9.50 | 9.24 | 9.36 | 9.32 | qfq | 6,792,720 | 63,976,885 | 0.75% |
| 2023-12-12 | 9.27 | 9.39 | 9.24 | 9.29 | 9.25 | qfq | 3,915,227 | 36,385,109 | 0.22% |
| 2023-12-11 | 9.14 | 9.31 | 9.08 | 9.27 | 9.23 | qfq | 5,955,509 | 54,834,851 | 0.87% |
| 2023-12-08 | 9.33 | 9.36 | 9.16 | 9.19 | 9.15 | qfq | 5,642,460 | 52,072,148 | -1.61% |
| 2023-12-07 | 9.40 | 9.51 | 9.30 | 9.34 | 9.30 | qfq | 5,360,172 | 50,245,540 | -0.95% |
| 2023-12-06 | 9.36 | 9.55 | 9.30 | 9.43 | 9.39 | qfq | 5,744,400 | 54,086,899 | 0.43% |
| 2023-12-05 | 9.45 | 9.57 | 9.38 | 9.39 | 9.35 | qfq | 6,733,433 | 63,639,665 | -1.37% |
| 2023-12-04 | 9.70 | 9.72 | 9.46 | 9.52 | 9.48 | qfq | 7,839,265 | 74,741,001 | -2.46% |
| 2023-12-01 | 9.65 | 9.79 | 9.61 | 9.76 | 9.72 | qfq | 5,646,520 | 54,806,372 | 0.72% |
| 2023-11-30 | 9.70 | 9.77 | 9.57 | 9.69 | 9.65 | qfq | 6,136,955 | 59,332,109 | 0.31% |
| 2023-11-29 | 9.83 | 9.87 | 9.64 | 9.66 | 9.62 | qfq | 5,466,980 | 53,213,002 | -1.93% |
| 2023-11-28 | 9.68 | 9.87 | 9.54 | 9.85 | 9.81 | qfq | 7,399,669 | 72,290,536 | 1.55% |
| 2023-11-27 | 9.93 | 9.95 | 9.64 | 9.70 | 9.66 | qfq | 9,971,952 | 97,068,144 | -2.32% |
| 2023-11-24 | 9.99 | 10.11 | 9.82 | 9.93 | 9.89 | qfq | 11,991,712 | 119,298,366 | -0.90% |
| 2023-11-23 | 9.80 | 10.08 | 9.80 | 10.02 | 9.98 | qfq | 11,771,343 | 117,536,395 | 2.04% |
| 2023-11-22 | 9.98 | 10.03 | 9.81 | 9.82 | 9.78 | qfq | 10,271,790 | 101,679,428 | -1.90% |
| 2023-11-21 | 10.01 | 10.15 | 9.89 | 10.01 | 9.97 | qfq | 15,887,006 | 159,085,146 | 0.10% |
| 2023-11-20 | 9.77 | 10.14 | 9.77 | 10.00 | 9.96 | qfq | 16,474,619 | 164,750,274 | 2.04% |
| 2023-11-17 | 9.79 | 9.84 | 9.67 | 9.80 | 9.76 | qfq | 7,811,020 | 76,237,183 | 0.62% |
| 2023-11-16 | 9.88 | 9.94 | 9.72 | 9.74 | 9.70 | qfq | 10,503,746 | 102,972,042 | -1.62% |
| 2023-11-15 | 10.03 | 10.13 | 9.85 | 9.90 | 9.86 | qfq | 12,670,280 | 125,882,818 | -0.50% |
| 2023-11-14 | 10.03 | 10.09 | 9.88 | 9.95 | 9.91 | qfq | 12,820,086 | 127,700,098 | -0.20% |
| 2023-11-13 | 10.12 | 10.22 | 9.84 | 9.97 | 9.93 | qfq | 20,547,608 | 204,297,787 | -1.77% |
| 2023-11-10 | 10.08 | 10.38 | 9.97 | 10.15 | 10.11 | qfq | 30,487,707 | 310,337,802 | -2.68% |
| 2023-11-09 | 10.26 | 11.36 | 10.16 | 10.43 | 10.39 | qfq | 48,446,709 | 515,044,688 | 3.57% |
| 2023-11-08 | 9.63 | 10.55 | 9.59 | 10.07 | 10.03 | qfq | 29,108,677 | 295,558,337 | 5.01% |
| 2023-11-07 | 9.68 | 9.75 | 9.54 | 9.59 | 9.55 | qfq | 6,709,099 | 64,582,283 | -1.24% |
| 2023-11-06 | 9.44 | 9.80 | 9.44 | 9.71 | 9.67 | qfq | 9,944,234 | 96,622,718 | 3.30% |
| 2023-11-03 | 9.43 | 9.57 | 9.38 | 9.40 | 9.36 | qfq | 7,037,800 | 66,635,276 | -0.32% |
| 2023-11-02 | 9.59 | 9.62 | 9.38 | 9.43 | 9.39 | qfq | 8,279,220 | 78,304,465 | -0.63% |
| 2023-11-01 | 9.58 | 9.68 | 9.35 | 9.49 | 9.45 | qfq | 13,312,493 | 126,156,572 | -1.04% |
| 2023-10-31 | 9.46 | 9.78 | 9.39 | 9.59 | 9.55 | qfq | 16,430,350 | 157,986,929 | 1.05% |
| 2023-10-30 | 8.82 | 9.53 | 8.82 | 9.49 | 9.45 | qfq | 21,944,406 | 205,210,035 | 6.63% |
| 2023-10-27 | 8.37 | 8.96 | 8.23 | 8.90 | 8.86 | qfq | 19,888,131 | 170,983,273 | 5.70% |
| 2023-10-26 | 8.32 | 8.45 | 8.23 | 8.42 | 8.39 | qfq | 10,912,678 | 90,899,474 | 0.60% |
| 2023-10-25 | 8.38 | 8.49 | 8.33 | 8.37 | 8.34 | qfq | 8,445,080 | 70,895,947 | 0.24% |
| 2023-10-24 | 8.30 | 8.42 | 8.13 | 8.35 | 8.32 | qfq | 8,912,400 | 74,018,432 | 1.83% |
| 2023-10-23 | 8.56 | 8.59 | 8.14 | 8.20 | 8.17 | qfq | 11,552,499 | 95,907,345 | -4.43% |
| 2023-10-20 | 8.80 | 8.88 | 8.55 | 8.58 | 8.55 | qfq | 11,078,020 | 96,269,686 | -2.61% |
| 2023-10-19 | 9.16 | 9.23 | 8.78 | 8.81 | 8.77 | qfq | 13,776,651 | 122,648,759 | -4.65% |
| 2023-10-18 | 9.54 | 9.54 | 9.18 | 9.24 | 9.20 | qfq | 12,242,119 | 113,542,738 | -3.85% |
| 2023-10-17 | 9.70 | 9.79 | 9.40 | 9.61 | 9.57 | qfq | 15,675,151 | 149,907,183 | -1.64% |
| 2023-10-16 | 10.00 | 10.14 | 9.67 | 9.77 | 9.73 | qfq | 24,862,705 | 246,094,818 | -1.31% |
| 2023-10-13 | 9.58 | 10.00 | 9.48 | 9.90 | 9.86 | qfq | 26,110,469 | 257,644,918 | 2.59% |
| 2023-10-12 | 9.49 | 9.80 | 9.46 | 9.65 | 9.61 | qfq | 15,163,308 | 145,512,803 | 2.33% |
| 2023-10-11 | 9.14 | 9.66 | 9.12 | 9.43 | 9.39 | qfq | 18,540,411 | 175,592,720 | 2.84% |
| 2023-10-10 | 9.51 | 9.59 | 9.14 | 9.17 | 9.13 | qfq | 13,286,000 | 122,979,138 | -3.88% |
| 2023-10-09 | 9.44 | 9.75 | 9.35 | 9.54 | 9.50 | qfq | 19,141,980 | 182,658,504 | 2.03% |
| 2023-09-28 | 9.55 | 9.55 | 9.21 | 9.35 | 9.31 | qfq | 12,751,452 | 119,239,051 | -1.89% |
| 2023-09-27 | 9.30 | 9.56 | 9.28 | 9.53 | 9.49 | qfq | 15,777,622 | 149,623,384 | 3.03% |
| 2023-09-26 | 9.42 | 9.48 | 9.20 | 9.25 | 9.21 | qfq | 9,336,792 | 86,730,587 | -2.43% |
| 2023-09-25 | 9.24 | 9.53 | 9.18 | 9.48 | 9.44 | qfq | 12,277,497 | 115,636,958 | 2.16% |
| 2023-09-22 | 9.39 | 9.39 | 9.08 | 9.28 | 9.24 | qfq | 14,807,556 | 136,413,563 | -1.17% |
| 2023-09-21 | 9.43 | 9.59 | 9.28 | 9.39 | 9.35 | qfq | 16,874,462 | 158,869,578 | -1.05% |
| 2023-09-20 | 9.46 | 9.89 | 9.46 | 9.49 | 9.45 | qfq | 19,524,300 | 188,105,428 | 0.21% |
| 2023-09-19 | 9.56 | 10.07 | 9.40 | 9.47 | 9.43 | qfq | 25,110,084 | 240,944,941 | -3.27% |
| 2023-09-18 | 9.45 | 9.79 | 9.30 | 9.79 | 9.75 | qfq | 29,362,746 | 279,765,490 | 3.27% |
| 2023-09-15 | 8.90 | 9.68 | 8.80 | 9.48 | 9.44 | qfq | 34,760,099 | 325,769,583 | 5.10% |
| 2023-09-14 | 8.85 | 9.37 | 8.67 | 9.02 | 8.98 | qfq | 17,194,294 | 155,216,680 | 2.73% |
| 2023-09-13 | 8.90 | 8.99 | 8.68 | 8.78 | 8.74 | qfq | 5,055,391 | 44,580,718 | -1.90% |
| 2023-09-12 | 8.78 | 9.02 | 8.74 | 8.95 | 8.91 | qfq | 5,884,460 | 52,607,417 | 1.94% |
| 2023-09-11 | 8.60 | 8.87 | 8.52 | 8.78 | 8.74 | qfq | 6,143,763 | 53,796,622 | 3.05% |
| 2023-09-08 | 8.50 | 8.62 | 8.49 | 8.52 | 8.49 | qfq | 3,395,686 | 29,018,843 | -0.35% |
| 2023-09-07 | 8.74 | 8.78 | 8.53 | 8.55 | 8.52 | qfq | 5,076,535 | 43,726,177 | -2.29% |
| 2023-09-06 | 8.87 | 8.89 | 8.70 | 8.75 | 8.71 | qfq | 4,522,052 | 39,656,732 | -1.13% |
| 2023-09-05 | 8.91 | 8.96 | 8.85 | 8.85 | 8.81 | qfq | 3,166,900 | 28,159,265 | -0.90% |
| 2023-09-04 | 8.96 | 8.96 | 8.86 | 8.93 | 8.89 | qfq | 3,904,780 | 34,766,761 | 0.00% |
| 2023-09-01 | 9.08 | 9.10 | 8.89 | 8.93 | 8.89 | qfq | 5,287,276 | 47,253,998 | -1.54% |
| 2023-08-31 | 9.05 | 9.11 | 8.90 | 9.07 | 9.03 | qfq | 6,450,378 | 58,133,086 | 0.55% |
| 2023-08-30 | 8.92 | 9.14 | 8.92 | 9.02 | 8.98 | qfq | 6,230,200 | 56,273,964 | 0.67% |
| 2023-08-29 | 8.66 | 9.01 | 8.62 | 8.96 | 8.92 | qfq | 7,514,687 | 66,654,052 | 2.99% |
| 2023-08-28 | 8.98 | 9.06 | 8.66 | 8.70 | 8.66 | qfq | 7,967,478 | 70,377,849 | 2.84% |
| 2023-08-25 | 8.51 | 8.70 | 8.41 | 8.46 | 8.43 | qfq | 4,456,480 | 38,010,756 | -0.94% |
| 2023-08-24 | 8.50 | 8.70 | 8.38 | 8.54 | 8.51 | qfq | 5,376,440 | 45,896,682 | 0.83% |
| 2023-08-23 | 8.77 | 8.79 | 8.44 | 8.47 | 8.44 | qfq | 5,667,871 | 48,554,926 | -3.64% |
| 2023-08-22 | 8.85 | 8.91 | 8.55 | 8.79 | 8.75 | qfq | 6,281,721 | 54,589,732 | -0.57% |
| 2023-08-21 | 8.81 | 8.97 | 8.78 | 8.84 | 8.80 | qfq | 4,813,822 | 42,658,647 | -0.56% |
| 2023-08-18 | 9.12 | 9.28 | 8.89 | 8.89 | 8.85 | qfq | 7,880,882 | 71,232,134 | -3.37% |
| 2023-08-17 | 9.43 | 9.49 | 9.08 | 9.20 | 9.16 | qfq | 10,680,266 | 98,399,336 | -1.18% |
| 2023-08-16 | 9.34 | 9.77 | 9.28 | 9.31 | 9.27 | qfq | 9,672,980 | 91,815,487 | -1.06% |
| 2023-08-15 | 9.36 | 9.49 | 9.11 | 9.41 | 9.37 | qfq | 7,822,336 | 72,959,974 | -0.42% |
| 2023-08-14 | 9.52 | 9.66 | 9.26 | 9.45 | 9.41 | qfq | 11,685,257 | 109,844,747 | -0.63% |
| 2023-08-11 | 9.25 | 9.64 | 9.25 | 9.51 | 9.47 | qfq | 20,067,895 | 191,180,693 | 3.03% |
| 2023-08-10 | 9.37 | 9.42 | 9.16 | 9.23 | 9.19 | qfq | 15,420,742 | 142,597,301 | -3.45% |
| 2023-08-09 | 9.00 | 9.68 | 8.98 | 9.56 | 9.52 | qfq | 25,047,228 | 236,731,267 | 5.64% |
| 2023-08-08 | 8.90 | 9.12 | 8.88 | 9.05 | 9.01 | qfq | 5,991,624 | 54,055,895 | 0.89% |
| 2023-08-07 | 9.12 | 9.13 | 8.92 | 8.97 | 8.93 | qfq | 6,544,545 | 58,779,499 | -1.86% |
| 2023-08-04 | 9.33 | 9.35 | 9.11 | 9.14 | 9.10 | qfq | 7,253,100 | 66,713,678 | -2.04% |
| 2023-08-03 | 9.10 | 9.40 | 9.09 | 9.33 | 9.29 | qfq | 7,002,070 | 65,065,240 | 2.19% |
| 2023-08-02 | 9.23 | 9.32 | 9.10 | 9.13 | 9.09 | qfq | 5,763,775 | 52,867,221 | -0.76% |
| 2023-08-01 | 9.37 | 9.48 | 9.18 | 9.20 | 9.16 | qfq | 8,494,108 | 78,965,780 | -1.50% |
| 2023-07-31 | 9.66 | 9.77 | 9.25 | 9.34 | 9.30 | qfq | 11,291,813 | 106,830,326 | -3.51% |
| 2023-07-28 | 9.65 | 9.70 | 9.55 | 9.68 | 9.64 | qfq | 3,453,045 | 33,276,375 | 0.52% |
| 2023-07-27 | 9.73 | 9.80 | 9.60 | 9.63 | 9.59 | qfq | 4,070,244 | 39,360,995 | -1.03% |
| 2023-07-26 | 9.81 | 9.86 | 9.70 | 9.73 | 9.69 | qfq | 3,282,800 | 32,059,050 | -1.22% |
| 2023-07-25 | 9.92 | 9.95 | 9.66 | 9.85 | 9.81 | qfq | 3,315,760 | 32,467,181 | 0.61% |
| 2023-07-24 | 9.71 | 9.91 | 9.63 | 9.79 | 9.75 | qfq | 3,851,157 | 37,766,102 | 1.35% |
| 2023-07-21 | 9.65 | 9.92 | 9.60 | 9.66 | 9.62 | qfq | 4,198,308 | 40,921,388 | 0.00% |
| 2023-07-20 | 9.81 | 9.85 | 9.63 | 9.66 | 9.62 | qfq | 3,951,200 | 38,439,378 | -1.43% |
| 2023-07-19 | 9.76 | 9.96 | 9.70 | 9.80 | 9.76 | qfq | 4,671,613 | 45,775,611 | -0.31% |
| 2023-07-18 | 10.23 | 10.25 | 9.80 | 9.83 | 9.79 | qfq | 7,986,565 | 79,737,352 | -3.91% |