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
贝斯美300796.SZ
最近收盘价6.312026-07-17
最近交易日2026-07-17
成交量（股）5,009,140
成交额（元）32,107,443
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.04 | — | — | — | 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 | 6.42 | 6.58 | 6.25 | 6.31 | 6.31 | qfq | 5,009,140 | 32,107,443 | -2.02% |
| 2026-07-16 | 6.39 | 6.49 | 6.26 | 6.44 | 6.44 | qfq | 4,454,480 | 28,623,477 | 0.78% |
| 2026-07-15 | 6.27 | 6.43 | 6.22 | 6.39 | 6.39 | qfq | 4,047,000 | 25,732,463 | 1.91% |
| 2026-07-14 | 6.12 | 6.31 | 6.05 | 6.27 | 6.27 | qfq | 4,413,700 | 27,402,084 | 2.79% |
| 2026-07-13 | 6.28 | 6.32 | 6.10 | 6.10 | 6.10 | qfq | 4,117,300 | 25,431,068 | -3.17% |
| 2026-07-10 | 6.14 | 6.42 | 6.08 | 6.30 | 6.30 | qfq | 4,913,856 | 30,963,437 | 1.78% |
| 2026-07-09 | 6.20 | 6.25 | 6.04 | 6.19 | 6.19 | qfq | 4,371,600 | 26,767,343 | 0.00% |
| 2026-07-08 | 6.27 | 6.27 | 6.08 | 6.19 | 6.19 | qfq | 3,653,300 | 22,600,854 | -1.43% |
| 2026-07-07 | 6.52 | 6.52 | 6.27 | 6.28 | 6.28 | qfq | 4,384,200 | 27,812,163 | -3.83% |
| 2026-07-06 | 6.63 | 6.70 | 6.50 | 6.53 | 6.53 | qfq | 3,589,252 | 23,632,385 | -1.36% |
| 2026-07-03 | 6.61 | 6.66 | 6.51 | 6.62 | 6.62 | qfq | 4,181,100 | 27,565,822 | 2.00% |
| 2026-07-02 | 6.46 | 6.67 | 6.42 | 6.49 | 6.49 | qfq | 5,207,756 | 34,162,959 | 0.46% |
| 2026-07-01 | 6.25 | 6.56 | 6.25 | 6.46 | 6.46 | qfq | 5,513,834 | 35,397,636 | 2.70% |
| 2026-06-30 | 6.33 | 6.39 | 6.22 | 6.29 | 6.29 | qfq | 3,659,900 | 22,997,308 | -0.79% |
| 2026-06-29 | 6.35 | 6.44 | 6.15 | 6.34 | 6.34 | qfq | 5,184,654 | 32,618,489 | -0.63% |
| 2026-06-26 | 6.49 | 6.50 | 6.32 | 6.38 | 6.38 | qfq | 4,398,780 | 28,125,839 | -2.45% |
| 2026-06-25 | 6.64 | 6.66 | 6.41 | 6.54 | 6.54 | qfq | 5,546,420 | 36,137,718 | -1.51% |
| 2026-06-24 | 6.85 | 6.86 | 6.60 | 6.64 | 6.64 | qfq | 4,311,600 | 28,788,945 | -3.07% |
| 2026-06-23 | 6.79 | 7.01 | 6.78 | 6.85 | 6.83 | qfq | 5,257,860 | 36,233,062 | -0.29% |
| 2026-06-22 | 6.83 | 6.92 | 6.53 | 6.87 | 6.85 | qfq | 5,425,012 | 36,532,703 | 1.33% |
| 2026-06-18 | 6.86 | 7.06 | 6.76 | 6.78 | 6.76 | qfq | 4,591,432 | 31,458,369 | -1.74% |
| 2026-06-17 | 6.99 | 6.99 | 6.78 | 6.90 | 6.88 | qfq | 5,303,052 | 36,324,678 | -1.43% |
| 2026-06-16 | 7.00 | 7.03 | 6.85 | 7.00 | 6.98 | qfq | 4,421,322 | 30,629,533 | 0.14% |
| 2026-06-15 | 7.22 | 7.33 | 6.94 | 6.99 | 6.97 | qfq | 9,096,792 | 64,588,914 | -3.32% |
| 2026-06-12 | 7.12 | 7.33 | 7.05 | 7.23 | 7.21 | qfq | 6,050,700 | 43,772,442 | 1.54% |
| 2026-06-11 | 7.10 | 7.21 | 6.95 | 7.12 | 7.10 | qfq | 3,941,860 | 27,864,611 | -0.28% |
| 2026-06-10 | 7.30 | 7.33 | 7.06 | 7.14 | 7.12 | qfq | 5,279,060 | 37,756,356 | -2.06% |
| 2026-06-09 | 7.25 | 7.48 | 7.07 | 7.29 | 7.27 | qfq | 5,847,332 | 42,723,398 | 1.53% |
| 2026-06-08 | 7.31 | 7.59 | 7.09 | 7.18 | 7.16 | qfq | 6,671,024 | 48,761,559 | -3.10% |
| 2026-06-05 | 7.45 | 7.54 | 7.25 | 7.41 | 7.39 | qfq | 6,784,274 | 50,140,705 | -0.40% |
| 2026-06-04 | 7.48 | 7.57 | 7.35 | 7.44 | 7.42 | qfq | 3,556,713 | 26,351,923 | -1.33% |
| 2026-06-03 | 7.76 | 7.79 | 7.46 | 7.54 | 7.52 | qfq | 5,749,827 | 43,713,452 | -2.84% |
| 2026-06-02 | 7.89 | 8.16 | 7.65 | 7.76 | 7.74 | qfq | 8,127,708 | 63,424,099 | -1.27% |
| 2026-06-01 | 7.38 | 8.15 | 7.27 | 7.86 | 7.84 | qfq | 12,280,520 | 96,218,479 | 7.23% |
| 2026-05-29 | 7.50 | 7.60 | 7.31 | 7.33 | 7.31 | qfq | 6,507,521 | 48,424,779 | -2.40% |
| 2026-05-28 | 7.50 | 7.69 | 7.39 | 7.51 | 7.49 | qfq | 4,813,120 | 36,211,140 | -0.13% |
| 2026-05-27 | 7.58 | 7.75 | 7.48 | 7.52 | 7.50 | qfq | 5,547,432 | 41,876,927 | -1.44% |
| 2026-05-26 | 7.81 | 7.85 | 7.56 | 7.63 | 7.61 | qfq | 6,218,100 | 47,743,484 | -2.43% |
| 2026-05-25 | 7.94 | 7.98 | 7.75 | 7.82 | 7.80 | qfq | 4,878,100 | 38,240,095 | -1.14% |
| 2026-05-22 | 7.81 | 8.02 | 7.61 | 7.91 | 7.89 | qfq | 7,035,090 | 54,931,597 | 1.93% |
| 2026-05-21 | 8.15 | 8.23 | 7.75 | 7.76 | 7.74 | qfq | 8,491,100 | 67,657,015 | -4.55% |
| 2026-05-20 | 8.29 | 8.29 | 8.10 | 8.13 | 8.11 | qfq | 5,131,960 | 41,783,096 | -1.69% |
| 2026-05-19 | 8.33 | 8.43 | 8.20 | 8.27 | 8.25 | qfq | 4,860,840 | 40,294,154 | -1.19% |
| 2026-05-18 | 8.45 | 8.46 | 8.16 | 8.37 | 8.35 | qfq | 6,429,284 | 53,274,525 | -0.95% |
| 2026-05-15 | 8.64 | 8.69 | 8.41 | 8.45 | 8.43 | qfq | 5,498,740 | 47,011,060 | -1.86% |
| 2026-05-14 | 8.68 | 8.79 | 8.55 | 8.61 | 8.59 | qfq | 4,434,000 | 38,503,737 | -0.35% |
| 2026-05-13 | 8.69 | 8.69 | 8.56 | 8.64 | 8.62 | qfq | 3,532,332 | 30,407,020 | 0.23% |
| 2026-05-12 | 8.91 | 8.91 | 8.59 | 8.62 | 8.60 | qfq | 5,567,800 | 48,406,073 | -3.15% |
| 2026-05-11 | 8.86 | 9.00 | 8.82 | 8.90 | 8.87 | qfq | 5,117,532 | 45,554,117 | 0.45% |
| 2026-05-08 | 8.96 | 8.97 | 8.86 | 8.86 | 8.83 | qfq | 3,279,900 | 29,205,373 | -0.45% |
| 2026-05-07 | 8.90 | 9.01 | 8.83 | 8.90 | 8.87 | qfq | 4,979,700 | 44,408,020 | -0.45% |
| 2026-05-06 | 9.00 | 9.05 | 8.73 | 8.94 | 8.91 | qfq | 7,684,000 | 67,894,795 | -0.67% |
| 2026-04-30 | 8.88 | 9.23 | 8.84 | 9.00 | 8.97 | qfq | 8,881,790 | 80,303,349 | 2.39% |
| 2026-04-29 | 8.68 | 9.00 | 8.55 | 8.79 | 8.76 | qfq | 7,412,944 | 65,418,020 | 1.38% |
| 2026-04-28 | 8.66 | 8.99 | 8.60 | 8.67 | 8.65 | qfq | 7,499,558 | 65,505,169 | -0.23% |
| 2026-04-27 | 8.34 | 8.74 | 8.16 | 8.69 | 8.67 | qfq | 11,810,956 | 100,468,926 | 4.07% |
| 2026-04-24 | 8.47 | 8.47 | 8.19 | 8.35 | 8.33 | qfq | 8,552,060 | 70,974,402 | -1.42% |
| 2026-04-23 | 8.44 | 8.54 | 8.31 | 8.47 | 8.45 | qfq | 6,643,856 | 55,940,731 | -0.47% |
| 2026-04-22 | 8.82 | 8.89 | 8.43 | 8.51 | 8.49 | qfq | 14,835,052 | 126,573,081 | -5.97% |
| 2026-04-21 | 9.10 | 9.14 | 8.97 | 9.05 | 9.02 | qfq | 3,714,460 | 33,562,889 | -0.77% |
| 2026-04-20 | 9.11 | 9.18 | 8.93 | 9.12 | 9.09 | qfq | 5,314,760 | 48,100,509 | 0.44% |
| 2026-04-17 | 9.16 | 9.38 | 8.97 | 9.08 | 9.05 | qfq | 7,256,000 | 66,371,056 | -0.77% |
| 2026-04-16 | 9.02 | 9.18 | 8.96 | 9.15 | 9.12 | qfq | 4,947,990 | 44,973,231 | 1.33% |
| 2026-04-15 | 8.97 | 9.14 | 8.87 | 9.03 | 9.00 | qfq | 6,881,844 | 61,875,653 | 1.01% |
| 2026-04-14 | 9.00 | 9.03 | 8.85 | 8.94 | 8.91 | qfq | 4,108,600 | 36,625,861 | -0.33% |
| 2026-04-13 | 9.09 | 9.09 | 8.90 | 8.97 | 8.94 | qfq | 4,324,964 | 38,877,394 | -1.64% |
| 2026-04-10 | 9.10 | 9.23 | 9.08 | 9.12 | 9.09 | qfq | 3,800,000 | 34,743,908 | 0.11% |
| 2026-04-09 | 9.20 | 9.32 | 9.05 | 9.11 | 9.08 | qfq | 5,091,100 | 46,681,354 | -1.62% |
| 2026-04-08 | 9.25 | 9.29 | 9.15 | 9.26 | 9.23 | qfq | 5,563,652 | 51,413,300 | 0.11% |
| 2026-04-07 | 8.88 | 9.26 | 8.78 | 9.25 | 9.22 | qfq | 8,013,400 | 73,314,926 | 5.23% |
| 2026-04-03 | 9.10 | 9.12 | 8.75 | 8.79 | 8.76 | qfq | 5,393,800 | 47,694,635 | -3.19% |
| 2026-04-02 | 9.21 | 9.29 | 8.99 | 9.08 | 9.05 | qfq | 6,422,960 | 58,702,238 | -1.52% |
| 2026-04-01 | 9.24 | 9.29 | 9.16 | 9.22 | 9.19 | qfq | 3,762,800 | 34,710,159 | 1.32% |
| 2026-03-31 | 9.38 | 9.44 | 9.07 | 9.10 | 9.07 | qfq | 4,907,500 | 45,217,490 | -2.78% |
| 2026-03-30 | 9.23 | 9.46 | 9.22 | 9.36 | 9.33 | qfq | 5,358,360 | 50,162,007 | 0.32% |
| 2026-03-27 | 8.81 | 9.42 | 8.71 | 9.33 | 9.30 | qfq | 9,022,900 | 83,285,215 | 4.71% |
| 2026-03-26 | 8.95 | 9.14 | 8.87 | 8.91 | 8.88 | qfq | 4,222,756 | 37,969,082 | -0.78% |
| 2026-03-25 | 8.83 | 9.02 | 8.80 | 8.98 | 8.95 | qfq | 4,410,500 | 39,452,228 | 1.35% |
| 2026-03-24 | 8.69 | 8.90 | 8.48 | 8.86 | 8.83 | qfq | 8,090,300 | 70,328,181 | 3.50% |
| 2026-03-23 | 8.84 | 9.00 | 8.49 | 8.56 | 8.54 | qfq | 8,270,799 | 71,931,223 | -4.89% |
| 2026-03-20 | 9.28 | 9.35 | 8.98 | 9.00 | 8.97 | qfq | 6,718,560 | 61,280,984 | -3.02% |
| 2026-03-19 | 9.55 | 9.57 | 9.27 | 9.28 | 9.25 | qfq | 6,313,900 | 59,175,915 | -2.83% |
| 2026-03-18 | 9.65 | 9.65 | 9.36 | 9.55 | 9.52 | qfq | 6,758,400 | 64,019,778 | 0.32% |
| 2026-03-17 | 9.66 | 9.85 | 9.38 | 9.52 | 9.49 | qfq | 7,942,452 | 76,722,556 | -1.55% |
| 2026-03-16 | 9.93 | 10.09 | 9.61 | 9.67 | 9.64 | qfq | 11,473,799 | 112,240,686 | -3.30% |
| 2026-03-13 | 9.80 | 10.10 | 9.80 | 10.00 | 9.97 | qfq | 13,301,700 | 133,141,497 | 1.73% |
| 2026-03-12 | 9.84 | 9.97 | 9.75 | 9.83 | 9.80 | qfq | 8,520,159 | 84,091,215 | 0.51% |
| 2026-03-11 | 9.87 | 9.94 | 9.70 | 9.78 | 9.75 | qfq | 8,111,900 | 79,425,015 | -0.91% |
| 2026-03-10 | 9.92 | 9.99 | 9.80 | 9.87 | 9.84 | qfq | 7,109,900 | 70,182,440 | 0.00% |
| 2026-03-09 | 9.91 | 10.10 | 9.79 | 9.87 | 9.84 | qfq | 9,259,932 | 91,617,340 | -1.40% |
| 2026-03-06 | 9.50 | 10.03 | 9.50 | 10.01 | 9.98 | qfq | 13,059,790 | 128,858,105 | 4.93% |
| 2026-03-05 | 9.68 | 9.73 | 9.45 | 9.54 | 9.51 | qfq | 7,556,752 | 72,311,542 | -0.10% |
| 2026-03-04 | 9.41 | 9.69 | 9.34 | 9.55 | 9.52 | qfq | 9,921,652 | 94,650,295 | 0.32% |
| 2026-03-03 | 10.13 | 10.19 | 9.50 | 9.52 | 9.49 | qfq | 17,963,185 | 175,836,936 | -6.11% |
| 2026-03-02 | 10.20 | 10.46 | 9.85 | 10.14 | 10.11 | qfq | 21,053,000 | 212,910,023 | -2.12% |
| 2026-02-27 | 10.31 | 10.49 | 10.14 | 10.36 | 10.33 | qfq | 21,554,945 | 222,047,096 | 0.00% |
| 2026-02-26 | 10.71 | 11.10 | 10.33 | 10.36 | 10.33 | qfq | 34,191,761 | 364,784,761 | -0.10% |
| 2026-02-25 | 9.95 | 10.65 | 9.88 | 10.37 | 10.34 | qfq | 28,054,893 | 290,281,867 | 4.96% |
| 2026-02-24 | 9.71 | 9.91 | 9.68 | 9.88 | 9.85 | qfq | 8,070,858 | 79,262,854 | 3.02% |
| 2026-02-13 | 9.77 | 9.80 | 9.58 | 9.59 | 9.56 | qfq | 5,074,900 | 49,111,978 | -1.64% |
| 2026-02-12 | 9.89 | 9.92 | 9.75 | 9.75 | 9.72 | qfq | 6,525,204 | 64,096,363 | -1.32% |
| 2026-02-11 | 9.78 | 10.06 | 9.77 | 9.88 | 9.85 | qfq | 9,517,792 | 94,573,154 | 0.71% |
| 2026-02-10 | 10.01 | 10.05 | 9.80 | 9.81 | 9.78 | qfq | 14,726,012 | 145,496,850 | -2.10% |
| 2026-02-09 | 9.63 | 10.20 | 9.53 | 10.02 | 9.99 | qfq | 20,265,360 | 200,220,319 | 5.36% |
| 2026-02-06 | 9.41 | 9.59 | 9.36 | 9.51 | 9.48 | qfq | 4,562,692 | 43,436,600 | 1.06% |
| 2026-02-05 | 9.49 | 9.59 | 9.40 | 9.41 | 9.38 | qfq | 4,703,518 | 44,683,152 | -0.95% |
| 2026-02-04 | 9.49 | 9.63 | 9.43 | 9.50 | 9.47 | qfq | 4,116,876 | 39,217,997 | 0.11% |
| 2026-02-03 | 9.35 | 9.50 | 9.30 | 9.49 | 9.46 | qfq | 5,107,220 | 48,146,236 | 1.93% |
| 2026-02-02 | 9.61 | 9.61 | 9.30 | 9.31 | 9.28 | qfq | 6,596,900 | 62,315,163 | -3.22% |
| 2026-01-30 | 9.46 | 9.64 | 9.40 | 9.62 | 9.59 | qfq | 8,362,696 | 79,924,643 | 1.69% |
| 2026-01-29 | 9.66 | 9.67 | 9.43 | 9.46 | 9.43 | qfq | 7,028,760 | 67,155,714 | -2.07% |
| 2026-01-28 | 9.60 | 9.73 | 9.54 | 9.66 | 9.63 | qfq | 7,043,456 | 67,913,061 | 0.84% |
| 2026-01-27 | 9.60 | 9.67 | 9.35 | 9.58 | 9.55 | qfq | 7,640,440 | 72,683,491 | -0.52% |
| 2026-01-26 | 9.69 | 9.75 | 9.56 | 9.63 | 9.60 | qfq | 7,828,194 | 75,395,131 | -0.31% |
| 2026-01-23 | 9.52 | 9.71 | 9.47 | 9.66 | 9.63 | qfq | 8,344,424 | 80,096,729 | 1.36% |
| 2026-01-22 | 9.47 | 9.65 | 9.40 | 9.53 | 9.50 | qfq | 8,062,200 | 76,796,454 | 0.32% |
| 2026-01-21 | 9.31 | 9.52 | 9.28 | 9.50 | 9.47 | qfq | 8,707,600 | 82,141,324 | 1.50% |
| 2026-01-20 | 9.40 | 9.42 | 9.27 | 9.36 | 9.33 | qfq | 7,204,668 | 67,115,733 | 0.00% |
| 2026-01-19 | 9.09 | 9.39 | 9.00 | 9.36 | 9.33 | qfq | 11,298,640 | 104,757,006 | 2.52% |
| 2026-01-16 | 8.98 | 9.25 | 8.89 | 9.13 | 9.10 | qfq | 12,468,808 | 113,163,142 | 3.05% |
| 2026-01-15 | 8.75 | 8.89 | 8.75 | 8.86 | 8.83 | qfq | 4,933,578 | 43,597,105 | 0.45% |
| 2026-01-14 | 8.95 | 8.95 | 8.72 | 8.82 | 8.79 | qfq | 9,257,080 | 82,094,607 | -1.23% |
| 2026-01-13 | 8.88 | 8.98 | 8.80 | 8.93 | 8.90 | qfq | 7,917,136 | 70,628,984 | 0.22% |
| 2026-01-12 | 8.81 | 8.98 | 8.77 | 8.91 | 8.88 | qfq | 7,583,364 | 67,442,248 | 1.48% |
| 2026-01-09 | 8.78 | 8.83 | 8.65 | 8.78 | 8.75 | qfq | 6,387,320 | 55,870,423 | -0.34% |
| 2026-01-08 | 8.70 | 8.84 | 8.65 | 8.81 | 8.78 | qfq | 4,137,790 | 36,314,017 | 0.92% |
| 2026-01-07 | 8.83 | 8.85 | 8.71 | 8.73 | 8.70 | qfq | 5,254,312 | 46,023,493 | -1.13% |
| 2026-01-06 | 8.77 | 8.87 | 8.76 | 8.83 | 8.80 | qfq | 4,088,202 | 36,130,134 | 1.03% |
| 2026-01-05 | 8.68 | 8.77 | 8.63 | 8.74 | 8.71 | qfq | 3,398,520 | 29,674,491 | 0.58% |
| 2025-12-31 | 8.77 | 8.79 | 8.66 | 8.69 | 8.67 | qfq | 2,583,998 | 22,477,138 | -0.91% |
| 2025-12-30 | 8.73 | 8.88 | 8.72 | 8.77 | 8.74 | qfq | 4,803,612 | 42,183,201 | 0.11% |
| 2025-12-29 | 8.63 | 8.85 | 8.58 | 8.76 | 8.73 | qfq | 5,427,200 | 47,319,146 | 1.39% |
| 2025-12-26 | 8.69 | 8.75 | 8.61 | 8.64 | 8.62 | qfq | 3,208,740 | 27,855,767 | -0.69% |
| 2025-12-25 | 8.62 | 8.73 | 8.60 | 8.70 | 8.67 | qfq | 3,100,600 | 26,887,758 | 0.93% |
| 2025-12-24 | 8.54 | 8.63 | 8.46 | 8.62 | 8.60 | qfq | 2,701,600 | 23,147,751 | 0.70% |
| 2025-12-23 | 8.58 | 8.64 | 8.53 | 8.56 | 8.54 | qfq | 2,536,900 | 21,781,589 | -0.47% |
| 2025-12-22 | 8.62 | 8.64 | 8.57 | 8.60 | 8.58 | qfq | 3,039,420 | 26,157,609 | 0.12% |
| 2025-12-19 | 8.48 | 8.61 | 8.48 | 8.59 | 8.57 | qfq | 3,442,980 | 29,457,357 | 1.18% |
| 2025-12-18 | 8.31 | 8.72 | 8.26 | 8.49 | 8.47 | qfq | 6,580,796 | 56,321,830 | 2.04% |
| 2025-12-17 | 8.41 | 8.42 | 8.16 | 8.32 | 8.30 | qfq | 5,774,900 | 47,751,768 | -1.07% |
| 2025-12-16 | 8.42 | 8.48 | 8.27 | 8.41 | 8.39 | qfq | 5,254,100 | 43,941,135 | 0.00% |
| 2025-12-15 | 8.52 | 8.56 | 8.39 | 8.41 | 8.39 | qfq | 4,045,460 | 34,278,215 | -1.29% |
| 2025-12-12 | 8.66 | 8.70 | 8.50 | 8.52 | 8.50 | qfq | 4,275,500 | 36,795,165 | -1.62% |
| 2025-12-11 | 8.90 | 8.90 | 8.66 | 8.66 | 8.64 | qfq | 3,927,360 | 34,313,425 | -2.37% |
| 2025-12-10 | 8.87 | 8.93 | 8.80 | 8.87 | 8.84 | qfq | 2,912,332 | 25,787,143 | -0.11% |
| 2025-12-09 | 9.00 | 9.04 | 8.88 | 8.88 | 8.85 | qfq | 2,959,428 | 26,482,019 | -1.33% |
| 2025-12-08 | 9.01 | 9.09 | 8.98 | 9.00 | 8.97 | qfq | 4,493,360 | 40,530,268 | -0.11% |
| 2025-12-05 | 8.93 | 9.03 | 8.81 | 9.01 | 8.98 | qfq | 4,465,460 | 39,967,780 | 0.67% |
| 2025-12-04 | 8.88 | 9.00 | 8.78 | 8.95 | 8.92 | qfq | 5,205,656 | 46,247,092 | 1.02% |
| 2025-12-03 | 9.05 | 9.06 | 8.82 | 8.86 | 8.83 | qfq | 5,390,900 | 48,042,078 | -1.88% |
| 2025-12-02 | 9.11 | 9.11 | 8.99 | 9.03 | 9.00 | qfq | 4,039,700 | 36,501,465 | -0.77% |
| 2025-12-01 | 9.06 | 9.14 | 9.06 | 9.10 | 9.07 | qfq | 3,785,360 | 34,470,511 | 0.00% |
| 2025-11-28 | 9.09 | 9.12 | 9.01 | 9.10 | 9.07 | qfq | 4,718,800 | 42,817,678 | 0.00% |
| 2025-11-27 | 9.10 | 9.20 | 9.08 | 9.10 | 9.07 | qfq | 4,448,264 | 40,614,347 | 0.00% |
| 2025-11-26 | 9.30 | 9.36 | 9.09 | 9.10 | 9.07 | qfq | 7,395,560 | 68,238,660 | -2.36% |
| 2025-11-25 | 9.41 | 9.44 | 9.30 | 9.32 | 9.29 | qfq | 6,465,056 | 60,582,028 | -0.32% |
| 2025-11-24 | 9.40 | 9.47 | 9.24 | 9.35 | 9.32 | qfq | 5,883,572 | 54,986,509 | 0.21% |
| 2025-11-21 | 9.75 | 9.86 | 9.33 | 9.33 | 9.30 | qfq | 12,114,178 | 115,261,371 | -4.99% |
| 2025-11-20 | 10.05 | 10.10 | 9.74 | 9.82 | 9.79 | qfq | 16,628,268 | 164,606,295 | -3.25% |
| 2025-11-19 | 9.66 | 10.28 | 9.56 | 10.15 | 10.12 | qfq | 25,867,832 | 260,227,971 | 5.07% |
| 2025-11-18 | 9.79 | 9.84 | 9.60 | 9.66 | 9.63 | qfq | 4,704,100 | 45,605,380 | -1.83% |
| 2025-11-17 | 9.85 | 9.87 | 9.72 | 9.84 | 9.81 | qfq | 4,301,004 | 42,163,243 | 0.31% |
| 2025-11-14 | 9.79 | 9.90 | 9.76 | 9.81 | 9.78 | qfq | 4,575,012 | 45,062,044 | -0.10% |
| 2025-11-13 | 9.73 | 9.86 | 9.64 | 9.82 | 9.79 | qfq | 5,401,908 | 52,860,287 | 1.34% |
| 2025-11-12 | 9.72 | 9.72 | 9.61 | 9.69 | 9.66 | qfq | 3,907,008 | 37,705,069 | -0.31% |
| 2025-11-11 | 9.71 | 9.72 | 9.63 | 9.72 | 9.69 | qfq | 4,738,360 | 45,877,520 | 0.00% |
| 2025-11-10 | 9.61 | 9.76 | 9.60 | 9.72 | 9.69 | qfq | 6,501,800 | 63,086,518 | 1.04% |
| 2025-11-07 | 9.43 | 9.70 | 9.39 | 9.62 | 9.59 | qfq | 8,827,808 | 84,583,286 | 2.12% |
| 2025-11-06 | 9.55 | 9.60 | 9.41 | 9.42 | 9.39 | qfq | 8,000,136 | 75,968,110 | -1.57% |
| 2025-11-05 | 9.48 | 9.61 | 9.45 | 9.57 | 9.54 | qfq | 4,133,180 | 39,517,010 | 0.42% |
| 2025-11-04 | 9.63 | 9.70 | 9.47 | 9.53 | 9.50 | qfq | 7,353,352 | 70,152,725 | -1.55% |
| 2025-11-03 | 9.45 | 9.71 | 9.39 | 9.68 | 9.65 | qfq | 15,540,836 | 148,648,558 | -3.01% |
| 2025-10-31 | 9.88 | 10.01 | 9.85 | 9.98 | 9.95 | qfq | 5,382,740 | 53,645,783 | 1.22% |
| 2025-10-30 | 9.94 | 10.00 | 9.86 | 9.86 | 9.83 | qfq | 4,822,260 | 47,849,912 | -0.60% |
| 2025-10-29 | 9.94 | 10.01 | 9.82 | 9.92 | 9.89 | qfq | 5,565,685 | 55,066,664 | -0.40% |
| 2025-10-28 | 10.00 | 10.08 | 9.89 | 9.96 | 9.93 | qfq | 7,235,320 | 72,275,464 | -0.80% |
| 2025-10-27 | 9.77 | 10.07 | 9.76 | 10.04 | 10.01 | qfq | 8,779,420 | 87,043,502 | 2.87% |
| 2025-10-24 | 9.71 | 9.76 | 9.70 | 9.76 | 9.73 | qfq | 3,939,476 | 38,338,371 | 0.51% |
| 2025-10-23 | 9.61 | 9.73 | 9.52 | 9.71 | 9.68 | qfq | 3,848,200 | 36,982,870 | 0.73% |
| 2025-10-22 | 9.71 | 9.75 | 9.63 | 9.64 | 9.61 | qfq | 4,056,752 | 39,327,752 | -0.41% |
| 2025-10-21 | 9.59 | 9.70 | 9.55 | 9.68 | 9.65 | qfq | 4,114,552 | 39,676,845 | 0.94% |
| 2025-10-20 | 9.55 | 9.60 | 9.45 | 9.59 | 9.56 | qfq | 4,728,620 | 45,033,426 | 1.48% |
| 2025-10-17 | 9.70 | 9.76 | 9.45 | 9.45 | 9.42 | qfq | 5,499,404 | 52,747,536 | -2.38% |
| 2025-10-16 | 9.88 | 9.88 | 9.68 | 9.68 | 9.65 | qfq | 5,255,204 | 51,283,609 | -2.02% |
| 2025-10-15 | 9.88 | 9.93 | 9.75 | 9.88 | 9.85 | qfq | 4,287,600 | 42,274,077 | 0.51% |
| 2025-10-14 | 9.90 | 9.98 | 9.77 | 9.83 | 9.80 | qfq | 7,607,148 | 75,147,672 | -0.20% |
| 2025-10-13 | 9.70 | 9.90 | 9.56 | 9.85 | 9.82 | qfq | 7,054,229 | 68,975,320 | -1.30% |
| 2025-10-10 | 9.91 | 10.04 | 9.87 | 9.98 | 9.95 | qfq | 5,371,800 | 53,625,331 | 0.71% |
| 2025-10-09 | 9.95 | 9.97 | 9.83 | 9.91 | 9.88 | qfq | 5,071,956 | 50,252,409 | -0.10% |
| 2025-09-30 | 10.00 | 10.00 | 9.90 | 9.92 | 9.89 | qfq | 4,345,860 | 43,209,613 | -0.40% |
| 2025-09-29 | 9.90 | 10.05 | 9.74 | 9.96 | 9.93 | qfq | 6,118,352 | 60,693,714 | 0.71% |
| 2025-09-26 | 9.82 | 10.05 | 9.77 | 9.89 | 9.86 | qfq | 6,806,821 | 67,588,314 | 0.82% |
| 2025-09-25 | 9.95 | 10.00 | 9.81 | 9.81 | 9.78 | qfq | 4,457,253 | 44,081,003 | -1.31% |
| 2025-09-24 | 9.85 | 9.97 | 9.79 | 9.94 | 9.91 | qfq | 4,682,384 | 46,452,838 | 0.81% |
| 2025-09-23 | 10.01 | 10.05 | 9.67 | 9.86 | 9.83 | qfq | 7,569,984 | 74,273,210 | -1.50% |
| 2025-09-22 | 10.08 | 10.08 | 9.91 | 10.01 | 9.98 | qfq | 5,821,012 | 58,154,840 | -0.69% |
| 2025-09-19 | 10.26 | 10.30 | 10.05 | 10.08 | 10.05 | qfq | 7,800,700 | 79,069,755 | -1.85% |
| 2025-09-18 | 10.48 | 10.50 | 10.21 | 10.27 | 10.24 | qfq | 11,272,561 | 116,854,643 | -2.38% |
| 2025-09-17 | 10.38 | 10.60 | 10.34 | 10.52 | 10.49 | qfq | 10,064,341 | 105,522,287 | 1.15% |
| 2025-09-16 | 10.39 | 10.42 | 10.26 | 10.40 | 10.37 | qfq | 7,035,280 | 72,753,088 | 0.00% |
| 2025-09-15 | 10.37 | 10.46 | 10.24 | 10.40 | 10.37 | qfq | 7,641,817 | 78,885,058 | 0.29% |
| 2025-09-12 | 10.49 | 10.50 | 10.31 | 10.37 | 10.34 | qfq | 7,812,916 | 81,188,969 | -1.52% |
| 2025-09-11 | 10.43 | 10.53 | 10.24 | 10.53 | 10.50 | qfq | 9,506,352 | 98,857,486 | 2.03% |
| 2025-09-10 | 10.39 | 10.43 | 10.26 | 10.32 | 10.29 | qfq | 6,274,309 | 64,805,282 | -0.58% |
| 2025-09-09 | 10.63 | 10.63 | 10.33 | 10.38 | 10.35 | qfq | 9,395,500 | 98,203,573 | -2.35% |
| 2025-09-08 | 10.46 | 10.65 | 10.40 | 10.63 | 10.60 | qfq | 6,989,100 | 73,721,994 | 1.72% |
| 2025-09-05 | 10.34 | 10.50 | 10.32 | 10.45 | 10.42 | qfq | 7,282,388 | 75,930,881 | 1.16% |
| 2025-09-04 | 10.30 | 10.45 | 10.19 | 10.33 | 10.30 | qfq | 7,969,292 | 82,569,951 | 0.10% |
| 2025-09-03 | 10.54 | 10.63 | 10.24 | 10.32 | 10.29 | qfq | 9,628,053 | 100,299,143 | -2.46% |
| 2025-09-02 | 10.87 | 10.90 | 10.45 | 10.58 | 10.55 | qfq | 13,568,238 | 143,804,438 | -2.76% |
| 2025-09-01 | 10.83 | 10.95 | 10.72 | 10.88 | 10.85 | qfq | 8,883,584 | 96,350,366 | 0.18% |
| 2025-08-29 | 10.93 | 11.13 | 10.83 | 10.86 | 10.83 | qfq | 10,376,788 | 113,480,902 | -0.55% |
| 2025-08-28 | 11.05 | 11.17 | 10.65 | 10.92 | 10.89 | qfq | 15,950,039 | 174,002,964 | -1.89% |
| 2025-08-27 | 11.33 | 11.47 | 11.02 | 11.13 | 11.10 | qfq | 17,775,821 | 199,762,700 | -2.37% |
| 2025-08-26 | 11.32 | 11.55 | 11.28 | 11.40 | 11.37 | qfq | 12,935,019 | 147,982,228 | 0.26% |
| 2025-08-25 | 11.53 | 11.54 | 11.27 | 11.37 | 11.34 | qfq | 18,008,815 | 204,858,371 | -1.13% |
| 2025-08-22 | 11.48 | 11.70 | 11.41 | 11.50 | 11.47 | qfq | 16,083,372 | 185,139,271 | -0.52% |
| 2025-08-21 | 12.02 | 12.03 | 11.53 | 11.56 | 11.53 | qfq | 20,862,528 | 244,610,287 | -3.67% |
| 2025-08-20 | 12.08 | 12.09 | 11.80 | 12.00 | 11.97 | qfq | 22,847,075 | 273,157,945 | -2.04% |
| 2025-08-19 | 11.54 | 12.63 | 11.43 | 12.25 | 12.21 | qfq | 33,704,603 | 400,917,676 | 5.24% |
| 2025-08-18 | 11.79 | 11.80 | 11.43 | 11.64 | 11.61 | qfq | 29,998,520 | 346,394,374 | -1.19% |
| 2025-08-15 | 11.22 | 12.00 | 11.15 | 11.78 | 11.75 | qfq | 40,310,260 | 467,775,660 | 5.27% |
| 2025-08-14 | 10.86 | 11.39 | 10.80 | 11.19 | 11.16 | qfq | 36,315,296 | 405,171,269 | 3.32% |
| 2025-08-13 | 10.75 | 10.94 | 10.66 | 10.83 | 10.80 | qfq | 14,197,124 | 153,166,529 | 0.84% |
| 2025-08-12 | 10.84 | 10.86 | 10.72 | 10.74 | 10.71 | qfq | 8,887,988 | 95,757,564 | -0.74% |
| 2025-08-11 | 10.68 | 10.82 | 10.62 | 10.82 | 10.79 | qfq | 9,766,040 | 105,086,312 | 1.50% |
| 2025-08-08 | 10.77 | 10.78 | 10.62 | 10.66 | 10.63 | qfq | 9,089,160 | 96,991,085 | -1.20% |
| 2025-08-07 | 10.84 | 10.94 | 10.77 | 10.79 | 10.76 | qfq | 10,313,600 | 111,708,689 | -0.37% |
| 2025-08-06 | 10.78 | 10.87 | 10.75 | 10.83 | 10.80 | qfq | 8,302,447 | 89,724,511 | 0.19% |
| 2025-08-05 | 10.66 | 10.84 | 10.65 | 10.81 | 10.78 | qfq | 9,451,916 | 101,375,649 | 1.22% |
| 2025-08-04 | 10.58 | 10.68 | 10.49 | 10.68 | 10.65 | qfq | 7,337,260 | 77,726,555 | 0.00% |
| 2025-08-01 | 10.63 | 10.79 | 10.63 | 10.68 | 10.65 | qfq | 8,430,070 | 90,260,205 | 0.00% |
| 2025-07-31 | 10.71 | 10.80 | 10.57 | 10.68 | 10.65 | qfq | 12,620,060 | 134,876,219 | -0.84% |
| 2025-07-30 | 10.78 | 10.98 | 10.66 | 10.77 | 10.74 | qfq | 13,049,928 | 140,865,010 | -0.37% |
| 2025-07-29 | 10.81 | 10.83 | 10.62 | 10.81 | 10.78 | qfq | 12,756,584 | 136,566,258 | -0.55% |
| 2025-07-28 | 10.84 | 11.03 | 10.80 | 10.87 | 10.84 | qfq | 13,578,609 | 147,856,982 | 0.28% |
| 2025-07-25 | 10.69 | 10.89 | 10.65 | 10.84 | 10.81 | qfq | 17,473,065 | 188,747,202 | 1.50% |
| 2025-07-24 | 10.60 | 10.73 | 10.59 | 10.68 | 10.65 | qfq | 13,409,128 | 142,953,794 | 0.85% |
| 2025-07-23 | 10.88 | 10.96 | 10.53 | 10.59 | 10.56 | qfq | 19,828,011 | 212,937,197 | -2.22% |
| 2025-07-22 | 10.98 | 11.20 | 10.71 | 10.83 | 10.80 | qfq | 29,436,428 | 320,611,144 | 2.46% |
| 2025-07-21 | 10.42 | 10.65 | 10.40 | 10.57 | 10.54 | qfq | 11,474,400 | 121,183,068 | 1.15% |
| 2025-07-18 | 10.48 | 10.53 | 10.36 | 10.45 | 10.42 | qfq | 9,288,240 | 96,815,363 | -0.38% |
| 2025-07-17 | 10.44 | 10.65 | 10.35 | 10.49 | 10.46 | qfq | 9,352,760 | 97,822,253 | 0.58% |
| 2025-07-16 | 10.40 | 10.49 | 10.36 | 10.43 | 10.40 | qfq | 6,772,976 | 70,694,390 | 0.48% |
| 2025-07-15 | 10.60 | 10.62 | 10.31 | 10.38 | 10.35 | qfq | 10,477,872 | 109,135,119 | -2.63% |
| 2025-07-14 | 10.50 | 10.68 | 10.42 | 10.66 | 10.63 | qfq | 9,370,466 | 98,871,522 | 0.85% |
| 2025-07-11 | 10.51 | 10.62 | 10.42 | 10.57 | 10.54 | qfq | 9,263,081 | 97,663,662 | 0.48% |
| 2025-07-10 | 10.51 | 10.58 | 10.43 | 10.52 | 10.49 | qfq | 10,776,252 | 113,082,659 | -0.38% |
| 2025-07-09 | 10.68 | 10.76 | 10.53 | 10.56 | 10.53 | qfq | 13,149,420 | 139,933,541 | -1.49% |
| 2025-07-08 | 10.65 | 10.77 | 10.53 | 10.72 | 10.69 | qfq | 15,068,876 | 161,264,103 | 0.94% |
| 2025-07-07 | 10.44 | 10.70 | 10.39 | 10.62 | 10.59 | qfq | 16,073,004 | 170,568,026 | 1.72% |
| 2025-07-04 | 10.41 | 10.66 | 10.41 | 10.44 | 10.41 | qfq | 18,812,260 | 197,441,109 | -2.06% |
| 2025-07-03 | 10.26 | 10.80 | 10.23 | 10.66 | 10.63 | qfq | 30,531,440 | 324,824,674 | 3.70% |
| 2025-07-02 | 10.35 | 10.36 | 10.22 | 10.28 | 10.25 | qfq | 10,378,700 | 106,730,780 | -0.77% |
| 2025-07-01 | 10.31 | 10.42 | 10.18 | 10.36 | 10.33 | qfq | 15,836,152 | 163,251,476 | 0.48% |
| 2025-06-30 | 10.22 | 10.31 | 10.16 | 10.31 | 10.28 | qfq | 11,630,556 | 119,095,357 | 0.88% |
| 2025-06-27 | 10.15 | 10.29 | 10.15 | 10.22 | 10.19 | qfq | 11,575,100 | 118,254,103 | 0.39% |
| 2025-06-26 | 10.27 | 10.38 | 10.15 | 10.18 | 10.15 | qfq | 16,910,935 | 173,171,570 | -0.88% |
| 2025-06-25 | 10.30 | 10.36 | 10.18 | 10.27 | 10.24 | qfq | 15,945,499 | 163,469,849 | -0.29% |
| 2025-06-24 | 10.40 | 10.48 | 10.21 | 10.30 | 10.27 | qfq | 16,622,756 | 171,257,596 | -0.10% |
| 2025-06-23 | 10.05 | 10.36 | 10.00 | 10.31 | 10.28 | qfq | 13,742,960 | 140,862,972 | 1.58% |
| 2025-06-20 | 10.37 | 10.48 | 10.14 | 10.15 | 10.12 | qfq | 14,194,412 | 145,406,706 | -1.74% |
| 2025-06-19 | 10.60 | 10.66 | 10.28 | 10.33 | 10.30 | qfq | 18,715,736 | 194,975,901 | -2.73% |
| 2025-06-18 | 10.91 | 10.94 | 10.55 | 10.62 | 10.59 | qfq | 30,005,635 | 320,590,182 | -3.89% |
| 2025-06-17 | 11.56 | 12.03 | 10.88 | 11.05 | 11.02 | qfq | 44,333,423 | 501,603,978 | -5.31% |
| 2025-06-16 | 11.46 | 11.80 | 11.14 | 11.67 | 11.64 | qfq | 25,862,668 | 299,648,179 | 1.83% |
| 2025-06-13 | 12.40 | 12.65 | 11.30 | 11.46 | 11.43 | qfq | 45,889,828 | 550,629,834 | -11.09% |
| 2025-06-12 | 12.21 | 12.97 | 11.85 | 12.89 | 12.85 | qfq | 57,757,306 | 719,872,542 | 2.71% |
| 2025-06-11 | 14.29 | 14.29 | 12.15 | 12.55 | 12.51 | qfq | 80,338,222 | 1,025,143,227 | -7.92% |
| 2025-06-10 | 12.16 | 14.64 | 11.90 | 13.63 | 13.59 | qfq | 94,509,722 | 1,277,081,557 | 11.72% |
| 2025-06-09 | 10.89 | 12.87 | 10.80 | 12.20 | 12.16 | qfq | 51,362,265 | 595,981,168 | 11.52% |
| 2025-06-06 | 10.88 | 11.49 | 10.79 | 10.94 | 10.91 | qfq | 36,859,314 | 410,131,752 | -2.06% |
| 2025-06-05 | 10.78 | 11.43 | 10.45 | 11.17 | 11.14 | qfq | 45,293,539 | 496,741,707 | 3.81% |
| 2025-06-04 | 10.92 | 11.08 | 10.45 | 10.76 | 10.73 | qfq | 33,067,362 | 355,535,768 | -1.82% |
| 2025-06-03 | 10.89 | 11.20 | 10.65 | 10.96 | 10.93 | qfq | 42,860,828 | 466,320,520 | -2.14% |
| 2025-05-30 | 11.18 | 12.21 | 10.20 | 11.20 | 11.17 | qfq | 60,108,154 | 680,181,513 | -2.69% |
| 2025-05-29 | 9.40 | 11.51 | 9.31 | 11.51 | 11.48 | qfq | 62,701,337 | 670,122,711 | 20.02% |
| 2025-05-28 | 10.00 | 10.01 | 9.38 | 9.59 | 9.56 | qfq | 23,413,769 | 225,044,019 | -4.48% |
| 2025-05-27 | 8.93 | 10.46 | 8.82 | 10.04 | 10.01 | qfq | 26,212,148 | 252,030,483 | 12.43% |
| 2025-05-26 | 8.97 | 9.00 | 8.83 | 8.93 | 8.90 | qfq | 4,442,652 | 39,583,749 | -0.33% |
| 2025-05-23 | 8.90 | 9.15 | 8.84 | 8.96 | 8.93 | qfq | 7,503,580 | 67,989,223 | 0.79% |
| 2025-05-22 | 9.06 | 9.11 | 8.89 | 8.89 | 8.86 | qfq | 5,487,452 | 49,238,292 | -1.88% |
| 2025-05-21 | 9.17 | 9.20 | 9.05 | 9.06 | 9.03 | qfq | 5,200,268 | 47,318,541 | -0.98% |
| 2025-05-20 | 9.24 | 9.29 | 9.13 | 9.15 | 9.12 | qfq | 6,532,480 | 59,932,617 | -0.97% |
| 2025-05-19 | 9.20 | 9.31 | 9.03 | 9.24 | 9.21 | qfq | 5,818,456 | 53,338,412 | 0.54% |
| 2025-05-16 | 9.12 | 9.22 | 9.10 | 9.19 | 9.16 | qfq | 3,042,560 | 27,900,010 | 0.44% |
| 2025-05-15 | 9.18 | 9.25 | 9.15 | 9.15 | 9.12 | qfq | 4,391,400 | 40,337,481 | -0.22% |
| 2025-05-14 | 9.36 | 9.37 | 9.16 | 9.17 | 9.14 | qfq | 7,675,260 | 70,774,961 | -2.13% |
| 2025-05-13 | 9.49 | 9.55 | 9.36 | 9.37 | 9.34 | qfq | 6,292,760 | 59,284,210 | -0.95% |
| 2025-05-12 | 9.59 | 9.76 | 9.38 | 9.46 | 9.43 | qfq | 7,111,604 | 67,652,029 | -0.42% |
| 2025-05-09 | 9.75 | 9.75 | 9.49 | 9.50 | 9.47 | qfq | 3,897,756 | 37,402,258 | -2.16% |
| 2025-05-08 | 9.84 | 9.84 | 9.67 | 9.71 | 9.68 | qfq | 3,714,500 | 36,239,811 | -0.72% |
| 2025-05-07 | 9.87 | 9.97 | 9.71 | 9.78 | 9.75 | qfq | 3,876,124 | 38,048,602 | 0.00% |
| 2025-05-06 | 9.81 | 9.81 | 9.60 | 9.78 | 9.75 | qfq | 3,340,900 | 32,496,743 | 1.88% |
| 2025-04-30 | 9.55 | 9.72 | 9.52 | 9.60 | 9.57 | qfq | 3,465,600 | 33,368,082 | 1.05% |
| 2025-04-29 | 9.42 | 9.54 | 9.29 | 9.50 | 9.47 | qfq | 3,141,350 | 29,718,217 | 0.74% |
| 2025-04-28 | 9.49 | 9.64 | 9.35 | 9.43 | 9.40 | qfq | 3,278,960 | 30,935,160 | -1.46% |
| 2025-04-25 | 9.68 | 9.74 | 9.54 | 9.57 | 9.54 | qfq | 3,237,100 | 31,118,145 | -1.14% |
| 2025-04-24 | 9.90 | 9.94 | 9.65 | 9.68 | 9.65 | qfq | 4,548,952 | 44,392,393 | -2.22% |
| 2025-04-23 | 9.90 | 10.00 | 9.82 | 9.90 | 9.87 | qfq | 4,438,160 | 43,952,833 | 0.00% |
| 2025-04-22 | 9.85 | 9.98 | 9.70 | 9.90 | 9.87 | qfq | 7,194,616 | 70,903,137 | 2.17% |
| 2025-04-21 | 9.44 | 9.95 | 9.44 | 9.69 | 9.66 | qfq | 7,902,560 | 77,035,659 | 3.53% |
| 2025-04-18 | 9.32 | 9.53 | 9.20 | 9.36 | 9.33 | qfq | 4,461,000 | 41,861,716 | 1.19% |
| 2025-04-17 | 9.03 | 9.25 | 8.88 | 9.25 | 9.22 | qfq | 4,682,648 | 42,754,183 | 2.55% |
| 2025-04-16 | 9.07 | 9.11 | 8.93 | 9.02 | 8.99 | qfq | 3,518,980 | 31,694,691 | -0.66% |
| 2025-04-15 | 9.12 | 9.15 | 9.00 | 9.08 | 9.05 | qfq | 2,292,772 | 20,764,396 | -0.44% |
| 2025-04-14 | 9.16 | 9.25 | 9.06 | 9.12 | 9.09 | qfq | 5,233,600 | 47,867,590 | 0.88% |
| 2025-04-11 | 8.97 | 9.18 | 8.97 | 9.04 | 9.01 | qfq | 4,099,452 | 37,338,989 | 0.11% |
| 2025-04-10 | 8.86 | 9.17 | 8.76 | 9.03 | 9.00 | qfq | 6,324,064 | 57,003,797 | 3.79% |
| 2025-04-09 | 8.60 | 8.75 | 8.10 | 8.70 | 8.67 | qfq | 8,336,132 | 70,956,025 | 0.58% |
| 2025-04-08 | 8.50 | 8.74 | 8.38 | 8.65 | 8.63 | qfq | 7,711,080 | 65,798,693 | 3.59% |
| 2025-04-07 | 9.50 | 9.54 | 8.22 | 8.35 | 8.33 | qfq | 12,620,884 | 112,277,670 | -16.25% |
| 2025-04-03 | 9.96 | 10.02 | 9.90 | 9.97 | 9.94 | qfq | 2,641,120 | 26,300,792 | -0.10% |
| 2025-04-02 | 10.04 | 10.10 | 9.97 | 9.98 | 9.95 | qfq | 2,723,512 | 27,293,258 | -0.70% |
| 2025-04-01 | 10.02 | 10.16 | 10.01 | 10.05 | 10.02 | qfq | 2,558,652 | 25,835,200 | 0.40% |
| 2025-03-31 | 10.00 | 10.04 | 9.91 | 10.01 | 9.98 | qfq | 2,565,372 | 25,574,504 | -0.10% |
| 2025-03-28 | 10.29 | 10.29 | 10.01 | 10.02 | 9.99 | qfq | 4,802,320 | 48,607,033 | -2.62% |
| 2025-03-27 | 10.20 | 10.38 | 10.19 | 10.29 | 10.26 | qfq | 4,220,872 | 43,541,081 | 0.19% |
| 2025-03-26 | 10.26 | 10.34 | 10.18 | 10.27 | 10.24 | qfq | 4,708,856 | 48,287,715 | -0.48% |
| 2025-03-25 | 10.06 | 10.44 | 9.95 | 10.32 | 10.29 | qfq | 8,055,380 | 82,372,761 | 2.58% |
| 2025-03-24 | 10.06 | 10.20 | 9.97 | 10.06 | 10.03 | qfq | 4,029,820 | 40,482,891 | 0.00% |
| 2025-03-21 | 10.16 | 10.18 | 10.04 | 10.06 | 10.03 | qfq | 3,698,092 | 37,385,240 | -1.08% |
| 2025-03-20 | 10.21 | 10.24 | 10.17 | 10.17 | 10.14 | qfq | 2,943,960 | 30,012,650 | -0.39% |
| 2025-03-19 | 10.26 | 10.38 | 10.18 | 10.21 | 10.18 | qfq | 3,546,320 | 36,271,424 | -0.97% |
| 2025-03-18 | 10.35 | 10.58 | 10.25 | 10.31 | 10.28 | qfq | 6,347,200 | 65,883,716 | 0.10% |
| 2025-03-17 | 10.23 | 10.35 | 10.17 | 10.30 | 10.27 | qfq | 4,261,348 | 43,697,009 | 1.08% |
| 2025-03-14 | 10.12 | 10.21 | 10.08 | 10.19 | 10.16 | qfq | 3,767,052 | 38,325,438 | 0.79% |
| 2025-03-13 | 10.20 | 10.20 | 10.05 | 10.11 | 10.08 | qfq | 3,774,540 | 38,136,246 | -0.79% |
| 2025-03-12 | 10.20 | 10.32 | 10.13 | 10.19 | 10.16 | qfq | 3,591,672 | 36,659,730 | 0.00% |
| 2025-03-11 | 10.24 | 10.24 | 10.07 | 10.19 | 10.16 | qfq | 5,198,872 | 52,706,000 | -0.88% |
| 2025-03-10 | 10.19 | 10.36 | 10.19 | 10.28 | 10.25 | qfq | 4,022,292 | 41,386,494 | 0.29% |
| 2025-03-07 | 10.30 | 10.36 | 10.20 | 10.25 | 10.22 | qfq | 5,426,400 | 55,602,793 | -0.97% |
| 2025-03-06 | 10.30 | 10.38 | 10.28 | 10.35 | 10.32 | qfq | 3,568,340 | 36,827,331 | 0.49% |
| 2025-03-05 | 10.33 | 10.35 | 10.15 | 10.30 | 10.27 | qfq | 3,717,080 | 38,037,406 | -0.48% |
| 2025-03-04 | 10.27 | 10.37 | 10.21 | 10.35 | 10.32 | qfq | 3,138,960 | 32,371,692 | 0.58% |
| 2025-03-03 | 10.31 | 10.54 | 10.24 | 10.29 | 10.26 | qfq | 5,695,280 | 59,242,543 | -0.39% |
| 2025-02-28 | 10.43 | 10.44 | 10.28 | 10.33 | 10.30 | qfq | 4,841,220 | 50,138,598 | -1.34% |
| 2025-02-27 | 10.45 | 10.53 | 10.33 | 10.47 | 10.44 | qfq | 5,880,520 | 61,368,059 | 0.48% |
| 2025-02-26 | 10.53 | 10.59 | 10.35 | 10.42 | 10.39 | qfq | 6,203,500 | 64,718,373 | -0.95% |
| 2025-02-25 | 10.61 | 10.77 | 10.41 | 10.52 | 10.49 | qfq | 7,319,724 | 77,439,907 | -1.68% |
| 2025-02-24 | 10.31 | 10.98 | 10.30 | 10.70 | 10.67 | qfq | 16,498,172 | 177,225,808 | 4.90% |
| 2025-02-21 | 10.33 | 10.37 | 10.16 | 10.20 | 10.17 | qfq | 6,256,980 | 63,904,883 | -1.26% |
| 2025-02-20 | 10.27 | 10.48 | 10.19 | 10.33 | 10.30 | qfq | 5,338,380 | 55,067,279 | 0.58% |
| 2025-02-19 | 10.13 | 10.48 | 10.13 | 10.27 | 10.24 | qfq | 3,932,612 | 40,425,302 | 1.38% |
| 2025-02-18 | 10.37 | 10.39 | 10.10 | 10.13 | 10.10 | qfq | 5,491,432 | 56,170,421 | -2.31% |
| 2025-02-17 | 10.32 | 10.41 | 10.23 | 10.37 | 10.34 | qfq | 4,766,032 | 49,148,777 | 0.00% |
| 2025-02-14 | 10.40 | 10.61 | 10.32 | 10.37 | 10.34 | qfq | 5,779,380 | 60,349,624 | 0.00% |
| 2025-02-13 | 10.73 | 10.78 | 10.37 | 10.37 | 10.34 | qfq | 7,149,580 | 75,271,623 | -3.26% |
| 2025-02-12 | 10.45 | 10.96 | 10.40 | 10.72 | 10.69 | qfq | 10,902,960 | 117,472,244 | 2.10% |
| 2025-02-11 | 10.55 | 10.58 | 10.25 | 10.50 | 10.47 | qfq | 6,052,860 | 63,170,134 | -0.28% |
| 2025-02-10 | 10.28 | 10.58 | 10.26 | 10.53 | 10.50 | qfq | 6,697,516 | 69,559,430 | 2.53% |
| 2025-02-07 | 10.16 | 10.52 | 10.13 | 10.27 | 10.24 | qfq | 7,414,198 | 76,797,492 | 1.18% |
| 2025-02-06 | 10.22 | 10.23 | 10.12 | 10.15 | 10.12 | qfq | 4,903,736 | 49,792,490 | -0.88% |
| 2025-02-05 | 10.34 | 10.44 | 10.18 | 10.24 | 10.21 | qfq | 3,400,400 | 34,865,382 | -0.97% |
| 2025-01-27 | 10.09 | 10.49 | 10.01 | 10.34 | 10.31 | qfq | 6,294,444 | 64,915,580 | 2.89% |
| 2025-01-24 | 9.97 | 10.10 | 9.73 | 10.05 | 10.02 | qfq | 7,859,960 | 77,741,493 | -0.20% |
| 2025-01-23 | 10.24 | 10.35 | 10.04 | 10.07 | 10.04 | qfq | 4,110,700 | 41,813,258 | -0.98% |
| 2025-01-22 | 10.18 | 10.30 | 10.08 | 10.17 | 10.14 | qfq | 2,673,200 | 27,178,623 | -0.10% |
| 2025-01-21 | 10.31 | 10.33 | 10.11 | 10.18 | 10.15 | qfq | 3,295,532 | 33,540,303 | -0.78% |
| 2025-01-20 | 10.38 | 10.51 | 10.22 | 10.26 | 10.23 | qfq | 4,223,792 | 43,533,322 | -0.68% |
| 2025-01-17 | 10.06 | 10.50 | 9.93 | 10.33 | 10.30 | qfq | 8,014,500 | 81,976,761 | 3.30% |
| 2025-01-16 | 10.04 | 10.13 | 9.91 | 10.00 | 9.97 | qfq | 5,283,780 | 52,871,615 | -0.30% |
| 2025-01-15 | 10.16 | 10.20 | 10.02 | 10.03 | 10.00 | qfq | 3,835,304 | 38,697,285 | -1.96% |
| 2025-01-14 | 10.02 | 10.23 | 10.02 | 10.23 | 10.20 | qfq | 5,872,784 | 59,758,653 | 2.10% |
| 2025-01-13 | 9.81 | 10.03 | 9.73 | 10.02 | 9.99 | qfq | 3,228,900 | 32,061,354 | 0.91% |
| 2025-01-10 | 10.07 | 10.16 | 9.93 | 9.93 | 9.90 | qfq | 3,532,000 | 35,403,783 | -1.78% |
| 2025-01-09 | 10.09 | 10.25 | 9.98 | 10.11 | 10.08 | qfq | 4,118,980 | 41,626,755 | -0.59% |
| 2025-01-08 | 10.27 | 10.28 | 9.91 | 10.17 | 10.14 | qfq | 4,408,472 | 44,499,896 | -0.88% |
| 2025-01-07 | 9.92 | 10.28 | 9.90 | 10.26 | 10.23 | qfq | 5,645,832 | 57,285,243 | 3.64% |
| 2025-01-06 | 9.78 | 9.90 | 9.46 | 9.90 | 9.87 | qfq | 4,171,200 | 40,643,449 | 1.02% |
| 2025-01-03 | 10.11 | 10.17 | 9.76 | 9.80 | 9.77 | qfq | 5,808,852 | 57,756,499 | -2.58% |
| 2025-01-02 | 10.21 | 10.28 | 9.98 | 10.06 | 10.03 | qfq | 5,264,120 | 53,307,381 | -1.47% |
| 2024-12-31 | 10.56 | 10.56 | 10.21 | 10.21 | 10.18 | qfq | 5,651,000 | 58,573,053 | -2.30% |
| 2024-12-30 | 10.72 | 11.11 | 10.40 | 10.45 | 10.42 | qfq | 7,877,900 | 84,226,049 | -3.06% |
| 2024-12-27 | 10.62 | 10.98 | 10.56 | 10.78 | 10.75 | qfq | 11,581,732 | 124,908,316 | 1.51% |
| 2024-12-26 | 9.86 | 10.80 | 9.86 | 10.62 | 10.59 | qfq | 13,952,068 | 146,543,769 | 7.27% |
| 2024-12-25 | 10.00 | 10.06 | 9.88 | 9.90 | 9.87 | qfq | 3,718,520 | 36,961,970 | -1.49% |
| 2024-12-24 | 10.03 | 10.14 | 9.90 | 10.05 | 10.02 | qfq | 4,996,360 | 49,938,395 | 0.70% |
| 2024-12-23 | 10.15 | 10.24 | 9.95 | 9.98 | 9.95 | qfq | 4,713,420 | 47,389,254 | -1.87% |
| 2024-12-20 | 10.08 | 10.29 | 10.05 | 10.17 | 10.14 | qfq | 3,587,258 | 36,566,506 | 0.89% |
| 2024-12-19 | 9.95 | 10.12 | 9.88 | 10.08 | 10.05 | qfq | 3,359,612 | 33,711,886 | 0.40% |
| 2024-12-18 | 10.07 | 10.12 | 9.83 | 10.04 | 10.01 | qfq | 3,960,414 | 39,622,468 | 0.40% |
| 2024-12-17 | 10.42 | 10.43 | 9.96 | 10.00 | 9.97 | qfq | 7,724,364 | 78,478,139 | -3.94% |
| 2024-12-16 | 10.49 | 10.67 | 10.37 | 10.41 | 10.38 | qfq | 5,420,424 | 56,846,765 | -0.95% |
| 2024-12-13 | 10.83 | 10.88 | 10.51 | 10.51 | 10.48 | qfq | 8,002,400 | 85,154,913 | -3.49% |
| 2024-12-12 | 10.81 | 10.90 | 10.75 | 10.89 | 10.86 | qfq | 6,328,416 | 68,522,595 | 0.74% |
| 2024-12-11 | 10.80 | 10.85 | 10.75 | 10.81 | 10.78 | qfq | 6,419,104 | 69,326,534 | 0.09% |
| 2024-12-10 | 11.07 | 11.22 | 10.75 | 10.80 | 10.77 | qfq | 8,338,236 | 90,839,174 | -0.37% |
| 2024-12-09 | 10.69 | 10.90 | 10.50 | 10.84 | 10.81 | qfq | 8,220,904 | 88,393,264 | 1.78% |
| 2024-12-06 | 10.61 | 10.70 | 10.44 | 10.65 | 10.62 | qfq | 6,507,848 | 68,811,261 | 0.09% |
| 2024-12-05 | 10.60 | 10.72 | 10.58 | 10.64 | 10.61 | qfq | 5,348,400 | 56,952,092 | -0.09% |
| 2024-12-04 | 10.95 | 10.95 | 10.59 | 10.65 | 10.62 | qfq | 8,327,920 | 89,626,111 | -3.36% |
| 2024-12-03 | 10.73 | 11.18 | 10.70 | 11.02 | 10.99 | qfq | 11,701,760 | 128,705,780 | 2.70% |
| 2024-12-02 | 10.57 | 10.76 | 10.48 | 10.73 | 10.70 | qfq | 7,144,072 | 76,035,429 | 1.71% |
| 2024-11-29 | 10.40 | 10.62 | 10.28 | 10.55 | 10.52 | qfq | 9,358,252 | 97,856,761 | 0.76% |
| 2024-11-28 | 10.39 | 10.75 | 10.35 | 10.47 | 10.44 | qfq | 6,917,696 | 72,985,366 | 0.77% |
| 2024-11-27 | 10.47 | 10.47 | 10.14 | 10.39 | 10.36 | qfq | 7,759,500 | 79,668,730 | -0.95% |
| 2024-11-26 | 10.70 | 10.89 | 10.48 | 10.49 | 10.46 | qfq | 6,261,100 | 66,765,682 | -2.33% |
| 2024-11-25 | 10.52 | 10.74 | 10.31 | 10.74 | 10.71 | qfq | 7,136,500 | 75,360,669 | 1.90% |
| 2024-11-22 | 10.90 | 11.03 | 10.50 | 10.54 | 10.51 | qfq | 10,246,083 | 110,483,672 | -4.01% |
| 2024-11-21 | 11.36 | 11.36 | 10.91 | 10.98 | 10.95 | qfq | 12,990,252 | 144,072,297 | -2.57% |
| 2024-11-20 | 11.34 | 11.50 | 11.18 | 11.27 | 11.24 | qfq | 12,393,200 | 139,990,032 | -0.97% |
| 2024-11-19 | 11.37 | 11.47 | 11.02 | 11.38 | 11.35 | qfq | 10,971,229 | 123,265,005 | 0.18% |
| 2024-11-18 | 11.58 | 12.09 | 11.13 | 11.36 | 11.33 | qfq | 17,048,864 | 198,023,775 | -3.65% |
| 2024-11-15 | 11.79 | 12.35 | 11.70 | 11.79 | 11.76 | qfq | 23,375,555 | 281,316,253 | -0.92% |
| 2024-11-14 | 11.00 | 12.00 | 10.98 | 11.90 | 11.87 | qfq | 30,509,280 | 356,518,058 | 8.28% |
| 2024-11-13 | 11.11 | 11.23 | 10.79 | 10.99 | 10.96 | qfq | 8,448,656 | 92,752,229 | -1.70% |
| 2024-11-12 | 11.11 | 11.30 | 11.02 | 11.18 | 11.15 | qfq | 11,379,200 | 127,073,214 | 0.90% |
| 2024-11-11 | 10.81 | 11.14 | 10.76 | 11.08 | 11.05 | qfq | 11,020,664 | 121,103,939 | 2.50% |
| 2024-11-08 | 10.98 | 11.12 | 10.71 | 10.81 | 10.78 | qfq | 10,547,484 | 115,040,407 | -0.09% |
| 2024-11-07 | 10.58 | 10.83 | 10.52 | 10.82 | 10.79 | qfq | 8,902,824 | 95,580,525 | 1.50% |
| 2024-11-06 | 10.78 | 10.79 | 10.55 | 10.66 | 10.63 | qfq | 8,279,052 | 88,376,087 | -0.37% |
| 2024-11-05 | 10.61 | 10.81 | 10.56 | 10.70 | 10.67 | qfq | 8,268,132 | 88,482,479 | 0.75% |
| 2024-11-04 | 10.52 | 10.66 | 10.47 | 10.62 | 10.59 | qfq | 3,915,965 | 41,396,041 | 0.85% |
| 2024-11-01 | 10.77 | 10.90 | 10.53 | 10.53 | 10.50 | qfq | 6,505,947 | 69,352,207 | -2.86% |
| 2024-10-31 | 10.82 | 10.93 | 10.71 | 10.84 | 10.81 | qfq | 5,276,632 | 57,142,816 | 0.18% |
| 2024-10-30 | 11.01 | 11.12 | 10.81 | 10.82 | 10.79 | qfq | 7,849,280 | 85,866,835 | -2.70% |
| 2024-10-29 | 11.45 | 11.55 | 11.12 | 11.12 | 11.09 | qfq | 11,136,657 | 126,443,845 | -5.20% |
| 2024-10-28 | 11.30 | 11.95 | 11.01 | 11.73 | 11.70 | qfq | 14,554,712 | 166,363,429 | 3.81% |
| 2024-10-25 | 11.26 | 11.47 | 11.06 | 11.30 | 11.27 | qfq | 13,908,964 | 156,272,096 | -0.53% |
| 2024-10-24 | 10.57 | 11.49 | 10.52 | 11.36 | 11.33 | qfq | 18,321,915 | 200,134,792 | 7.98% |
| 2024-10-23 | 10.61 | 10.71 | 10.47 | 10.52 | 10.49 | qfq | 8,756,811 | 92,513,626 | -1.13% |
| 2024-10-22 | 10.55 | 10.69 | 10.47 | 10.64 | 10.61 | qfq | 8,510,726 | 90,210,548 | 0.28% |
| 2024-10-21 | 10.77 | 10.77 | 10.45 | 10.61 | 10.58 | qfq | 9,915,602 | 105,274,594 | -1.30% |
| 2024-10-18 | 10.67 | 10.94 | 10.41 | 10.75 | 10.72 | qfq | 9,746,458 | 104,074,723 | 1.42% |
| 2024-10-17 | 10.67 | 10.85 | 10.53 | 10.60 | 10.57 | qfq | 5,987,184 | 64,019,005 | -0.56% |
| 2024-10-16 | 10.60 | 10.87 | 10.55 | 10.66 | 10.63 | qfq | 6,469,480 | 69,128,368 | -1.02% |
| 2024-10-15 | 10.99 | 11.11 | 10.70 | 10.77 | 10.74 | qfq | 7,441,084 | 81,330,504 | -2.62% |
| 2024-10-14 | 11.01 | 11.22 | 10.76 | 11.06 | 11.03 | qfq | 9,977,796 | 109,510,650 | 0.45% |
| 2024-10-11 | 11.65 | 11.69 | 10.96 | 11.01 | 10.98 | qfq | 11,360,316 | 127,266,474 | -6.54% |
| 2024-10-10 | 11.18 | 12.10 | 11.14 | 11.78 | 11.75 | qfq | 20,165,128 | 235,510,499 | 7.29% |
| 2024-10-09 | 12.25 | 12.25 | 10.90 | 10.98 | 10.95 | qfq | 20,231,420 | 234,174,883 | -14.08% |
| 2024-10-08 | 13.90 | 13.90 | 11.98 | 12.78 | 12.74 | qfq | 30,437,280 | 387,648,893 | 6.68% |
| 2024-09-30 | 10.96 | 12.05 | 10.57 | 11.98 | 11.95 | qfq | 26,051,444 | 296,749,608 | 13.34% |
| 2024-09-27 | 10.14 | 10.79 | 10.12 | 10.57 | 10.54 | qfq | 15,818,201 | 165,061,286 | 4.55% |
| 2024-09-26 | 10.00 | 10.12 | 9.76 | 10.11 | 10.08 | qfq | 13,401,753 | 133,209,156 | 0.50% |
| 2024-09-25 | 10.30 | 10.47 | 10.04 | 10.06 | 10.03 | qfq | 12,907,576 | 132,348,972 | -2.24% |
| 2024-09-24 | 10.23 | 10.51 | 10.14 | 10.29 | 10.26 | qfq | 7,334,524 | 75,662,145 | 1.48% |
| 2024-09-23 | 10.17 | 10.27 | 10.07 | 10.14 | 10.11 | qfq | 4,549,380 | 46,292,217 | -0.29% |
| 2024-09-20 | 10.18 | 10.26 | 10.11 | 10.17 | 10.14 | qfq | 5,820,300 | 59,213,190 | -0.10% |
| 2024-09-19 | 10.04 | 10.26 | 9.88 | 10.18 | 10.15 | qfq | 10,354,000 | 104,643,965 | 2.52% |
| 2024-09-18 | 9.55 | 9.94 | 9.20 | 9.93 | 9.90 | qfq | 8,736,552 | 84,403,647 | 4.97% |
| 2024-09-13 | 9.37 | 9.50 | 9.14 | 9.46 | 9.43 | qfq | 5,231,293 | 48,772,274 | 0.96% |
| 2024-09-12 | 9.42 | 9.50 | 9.36 | 9.37 | 9.34 | qfq | 2,383,000 | 22,488,725 | -0.32% |
| 2024-09-11 | 9.42 | 9.43 | 9.31 | 9.40 | 9.37 | qfq | 2,356,933 | 22,056,406 | -0.21% |
| 2024-09-10 | 9.19 | 9.50 | 9.19 | 9.42 | 9.39 | qfq | 3,697,712 | 34,532,579 | 1.73% |
| 2024-09-09 | 9.42 | 9.45 | 9.13 | 9.26 | 9.23 | qfq | 3,379,593 | 31,412,465 | -1.07% |
| 2024-09-06 | 9.60 | 9.69 | 9.35 | 9.36 | 9.33 | qfq | 4,664,008 | 44,220,002 | -2.09% |
| 2024-09-05 | 9.65 | 9.71 | 9.52 | 9.56 | 9.53 | qfq | 4,135,980 | 39,586,643 | -1.54% |
| 2024-09-04 | 9.47 | 9.88 | 9.43 | 9.71 | 9.68 | qfq | 9,983,124 | 96,235,999 | 2.97% |
| 2024-09-03 | 9.33 | 9.55 | 9.30 | 9.43 | 9.40 | qfq | 4,361,952 | 41,153,456 | 1.07% |
| 2024-09-02 | 9.67 | 9.82 | 9.31 | 9.33 | 9.30 | qfq | 6,298,260 | 60,254,516 | -3.81% |
| 2024-08-30 | 9.48 | 9.87 | 9.48 | 9.70 | 9.67 | qfq | 6,041,080 | 59,009,109 | 1.36% |
| 2024-08-29 | 9.35 | 9.60 | 9.26 | 9.57 | 9.54 | qfq | 4,322,440 | 40,822,129 | 1.59% |
| 2024-08-28 | 9.38 | 9.43 | 9.29 | 9.42 | 9.39 | qfq | 3,940,096 | 36,939,088 | 0.43% |
| 2024-08-27 | 9.59 | 9.63 | 9.20 | 9.38 | 9.35 | qfq | 5,477,572 | 51,557,336 | -2.60% |
| 2024-08-26 | 9.59 | 9.68 | 9.45 | 9.63 | 9.60 | qfq | 3,201,580 | 30,748,202 | 0.21% |
| 2024-08-23 | 9.65 | 9.84 | 9.51 | 9.61 | 9.58 | qfq | 4,594,512 | 44,343,885 | -0.10% |
| 2024-08-22 | 9.94 | 10.03 | 9.60 | 9.62 | 9.59 | qfq | 6,179,800 | 60,261,475 | -3.70% |
| 2024-08-21 | 9.58 | 10.08 | 9.55 | 9.99 | 9.96 | qfq | 7,273,162 | 72,085,737 | 2.57% |
| 2024-08-20 | 10.10 | 10.17 | 9.73 | 9.74 | 9.71 | qfq | 6,723,600 | 66,312,954 | -3.18% |
| 2024-08-19 | 9.68 | 10.10 | 9.56 | 10.06 | 10.03 | qfq | 9,671,612 | 95,033,743 | 3.93% |
| 2024-08-16 | 9.80 | 9.89 | 9.67 | 9.68 | 9.65 | qfq | 5,341,380 | 52,178,205 | -1.43% |
| 2024-08-15 | 9.90 | 9.98 | 9.80 | 9.82 | 9.79 | qfq | 6,884,560 | 67,947,092 | -1.31% |
| 2024-08-14 | 10.12 | 10.14 | 9.94 | 9.95 | 9.92 | qfq | 6,399,748 | 64,080,409 | -1.87% |
| 2024-08-13 | 10.15 | 10.37 | 9.99 | 10.14 | 10.11 | qfq | 9,867,992 | 100,080,478 | -0.39% |
| 2024-08-12 | 9.80 | 10.30 | 9.65 | 10.18 | 10.15 | qfq | 14,824,500 | 148,336,413 | 3.98% |
| 2024-08-09 | 9.49 | 10.02 | 9.47 | 9.79 | 9.76 | qfq | 17,444,802 | 170,882,942 | 3.60% |
| 2024-08-08 | 9.98 | 10.07 | 9.41 | 9.45 | 9.42 | qfq | 19,080,447 | 183,856,841 | -3.08% |
| 2024-08-07 | 9.23 | 9.93 | 9.18 | 9.75 | 9.72 | qfq | 30,368,155 | 289,839,190 | 7.38% |
| 2024-08-06 | 9.67 | 9.76 | 8.85 | 9.08 | 9.05 | qfq | 34,047,817 | 312,728,799 | -6.58% |
| 2024-08-05 | 10.30 | 10.52 | 9.63 | 9.72 | 9.69 | qfq | 16,470,856 | 165,797,039 | -7.95% |
| 2024-08-02 | 10.92 | 10.97 | 10.55 | 10.56 | 10.53 | qfq | 15,612,488 | 167,942,139 | -2.76% |
| 2024-08-01 | 11.03 | 11.03 | 10.59 | 10.86 | 10.83 | qfq | 21,620,567 | 233,893,425 | -2.16% |
| 2024-07-31 | 12.04 | 12.04 | 10.90 | 11.10 | 11.07 | qfq | 23,117,039 | 257,514,398 | -7.42% |
| 2024-07-30 | 12.50 | 12.53 | 11.80 | 11.99 | 11.96 | qfq | 5,091,962 | 61,308,572 | -4.61% |
| 2024-07-29 | 12.98 | 13.10 | 12.51 | 12.57 | 12.53 | qfq | 1,821,960 | 23,065,586 | -2.71% |
| 2024-07-26 | 12.70 | 12.99 | 12.58 | 12.92 | 12.88 | qfq | 1,738,900 | 22,384,113 | 0.54% |
| 2024-07-25 | 12.70 | 12.86 | 12.54 | 12.85 | 12.81 | qfq | 2,801,372 | 35,502,899 | -0.08% |
| 2024-07-24 | 12.66 | 12.98 | 12.55 | 12.86 | 12.82 | qfq | 2,758,880 | 35,210,412 | -0.23% |
| 2024-07-23 | 13.17 | 13.17 | 12.80 | 12.89 | 12.85 | qfq | 2,295,792 | 29,731,176 | -2.13% |
| 2024-07-22 | 13.20 | 13.32 | 13.03 | 13.17 | 13.13 | qfq | 1,816,298 | 23,812,600 | -0.90% |
| 2024-07-19 | 13.64 | 13.64 | 13.14 | 13.29 | 13.25 | qfq | 1,946,700 | 25,889,204 | -1.34% |
| 2024-07-18 | 12.89 | 13.75 | 12.81 | 13.47 | 13.43 | qfq | 3,573,760 | 47,518,954 | 3.46% |
| 2024-07-17 | 13.23 | 13.27 | 12.88 | 13.02 | 12.98 | qfq | 2,384,600 | 31,057,492 | -1.74% |
| 2024-07-16 | 13.02 | 13.28 | 12.89 | 13.25 | 13.21 | qfq | 3,758,084 | 49,300,844 | 1.15% |
| 2024-07-15 | 13.06 | 13.19 | 12.27 | 13.10 | 13.06 | qfq | 6,828,160 | 86,867,095 | -0.68% |
| 2024-07-12 | 13.15 | 13.53 | 13.02 | 13.19 | 13.15 | qfq | 4,724,946 | 62,360,223 | -1.20% |
| 2024-07-11 | 13.61 | 13.68 | 13.03 | 13.35 | 13.31 | qfq | 7,753,484 | 102,945,994 | -1.77% |
| 2024-07-10 | 14.20 | 14.25 | 13.06 | 13.59 | 13.55 | qfq | 12,418,561 | 168,466,757 | -4.50% |
| 2024-07-09 | 14.20 | 14.35 | 13.94 | 14.23 | 14.19 | qfq | 2,316,612 | 32,880,543 | 0.00% |
| 2024-07-08 | 14.45 | 14.45 | 14.14 | 14.23 | 14.19 | qfq | 1,803,600 | 25,665,077 | -1.86% |
| 2024-07-05 | 14.54 | 14.57 | 14.37 | 14.50 | 14.46 | qfq | 2,203,700 | 31,884,787 | -0.28% |
| 2024-07-04 | 14.31 | 14.65 | 14.20 | 14.54 | 14.50 | qfq | 3,049,108 | 43,919,301 | 1.61% |
| 2024-07-03 | 14.31 | 14.45 | 14.15 | 14.31 | 14.27 | qfq | 1,875,280 | 26,774,403 | 0.00% |
| 2024-07-02 | 14.45 | 14.46 | 14.14 | 14.31 | 14.27 | qfq | 1,864,680 | 26,576,093 | -0.97% |
| 2024-07-01 | 14.58 | 14.58 | 14.27 | 14.45 | 14.41 | qfq | 2,299,200 | 33,127,985 | -0.14% |
| 2024-06-28 | 14.46 | 14.67 | 14.35 | 14.47 | 14.43 | qfq | 2,185,720 | 31,663,832 | -0.34% |
| 2024-06-27 | 14.80 | 14.80 | 14.38 | 14.52 | 14.48 | qfq | 2,833,700 | 41,216,977 | -1.89% |
| 2024-06-26 | 14.44 | 14.80 | 14.33 | 14.80 | 14.76 | qfq | 3,012,740 | 43,975,745 | 2.71% |
| 2024-06-25 | 14.29 | 14.41 | 14.09 | 14.41 | 14.37 | qfq | 2,819,900 | 40,256,228 | 0.77% |
| 2024-06-24 | 14.39 | 14.45 | 14.06 | 14.30 | 14.26 | qfq | 3,544,580 | 50,480,051 | 0.07% |
| 2024-06-21 | 13.93 | 14.36 | 13.75 | 14.29 | 14.25 | qfq | 6,536,652 | 92,076,569 | 2.73% |
| 2024-06-20 | 13.82 | 14.20 | 13.40 | 13.91 | 13.87 | qfq | 6,745,776 | 92,682,112 | 0.07% |
| 2024-06-19 | 14.60 | 14.65 | 13.76 | 13.90 | 13.86 | qfq | 9,543,392 | 134,286,228 | -5.12% |
| 2024-06-18 | 14.83 | 14.97 | 14.56 | 14.65 | 14.61 | qfq | 3,974,300 | 58,487,268 | -1.21% |
| 2024-06-17 | 14.80 | 15.04 | 14.70 | 14.83 | 14.79 | qfq | 3,166,120 | 47,138,016 | -1.00% |
| 2024-06-14 | 15.08 | 15.08 | 14.83 | 14.98 | 14.94 | qfq | 3,458,866 | 51,675,149 | 0.13% |
| 2024-06-13 | 14.77 | 15.20 | 14.70 | 14.96 | 14.92 | qfq | 5,912,235 | 88,456,186 | 1.15% |
| 2024-06-12 | 14.61 | 14.90 | 14.51 | 14.79 | 14.75 | qfq | 4,178,040 | 61,657,622 | 1.23% |
| 2024-06-11 | 14.79 | 14.90 | 14.41 | 14.61 | 14.57 | qfq | 3,917,040 | 57,015,515 | -1.08% |
| 2024-06-07 | 14.65 | 14.84 | 14.52 | 14.77 | 14.73 | qfq | 2,749,483 | 40,432,289 | 0.82% |
| 2024-06-06 | 14.80 | 14.85 | 14.45 | 14.65 | 14.61 | qfq | 3,914,916 | 57,232,854 | -0.75% |
| 2024-06-05 | 14.93 | 14.99 | 14.66 | 14.76 | 14.72 | qfq | 2,694,400 | 39,814,016 | -0.74% |
| 2024-06-04 | 14.60 | 14.95 | 14.46 | 14.87 | 14.83 | qfq | 3,554,900 | 52,299,126 | 1.50% |
| 2024-06-03 | 14.65 | 14.77 | 14.40 | 14.65 | 14.61 | qfq | 2,999,596 | 43,784,149 | -0.14% |
| 2024-05-31 | 14.63 | 14.87 | 14.55 | 14.67 | 14.63 | qfq | 2,780,300 | 40,863,606 | 0.27% |
| 2024-05-30 | 14.72 | 14.86 | 14.45 | 14.63 | 14.59 | qfq | 3,413,328 | 49,929,349 | -0.61% |
| 2024-05-29 | 14.90 | 15.01 | 14.57 | 14.72 | 14.64 | qfq | 4,770,500 | 70,402,053 | -1.54% |
| 2024-05-28 | 14.94 | 15.03 | 14.83 | 14.95 | 14.87 | qfq | 4,933,996 | 73,574,635 | 0.20% |
| 2024-05-27 | 14.58 | 14.99 | 14.58 | 14.92 | 14.84 | qfq | 7,417,160 | 110,074,970 | 2.61% |
| 2024-05-24 | 14.15 | 14.65 | 13.34 | 14.54 | 14.46 | qfq | 10,679,839 | 149,673,653 | 2.76% |
| 2024-05-23 | 14.48 | 14.58 | 14.02 | 14.15 | 14.07 | qfq | 6,039,340 | 86,045,542 | -2.68% |
| 2024-05-22 | 14.65 | 14.81 | 14.47 | 14.54 | 14.46 | qfq | 4,771,932 | 69,693,851 | -0.95% |
| 2024-05-21 | 14.69 | 14.85 | 14.50 | 14.68 | 14.60 | qfq | 4,061,400 | 59,508,259 | -0.14% |
| 2024-05-20 | 14.86 | 14.86 | 14.32 | 14.70 | 14.62 | qfq | 7,208,103 | 105,098,505 | -1.01% |
| 2024-05-17 | 14.86 | 14.96 | 14.75 | 14.85 | 14.77 | qfq | 4,698,856 | 69,593,102 | -0.07% |
| 2024-05-16 | 14.82 | 15.08 | 14.78 | 14.86 | 14.78 | qfq | 5,843,830 | 87,160,923 | -0.07% |
| 2024-05-15 | 15.00 | 15.05 | 14.79 | 14.87 | 14.79 | qfq | 3,660,306 | 54,448,041 | -0.60% |
| 2024-05-14 | 14.99 | 15.08 | 14.72 | 14.96 | 14.88 | qfq | 4,842,000 | 72,124,503 | 0.20% |
| 2024-05-13 | 15.03 | 15.07 | 14.37 | 14.93 | 14.85 | qfq | 5,587,956 | 82,934,578 | -0.53% |
| 2024-05-10 | 14.95 | 15.55 | 14.94 | 15.01 | 14.93 | qfq | 7,089,814 | 106,913,390 | 0.07% |
| 2024-05-09 | 15.10 | 15.29 | 14.93 | 15.00 | 14.92 | qfq | 8,963,200 | 134,818,432 | -0.27% |
| 2024-05-08 | 16.21 | 16.39 | 14.80 | 15.04 | 14.96 | qfq | 18,986,701 | 289,994,934 | -8.29% |
| 2024-05-07 | 16.79 | 17.00 | 16.23 | 16.40 | 16.31 | qfq | 8,385,336 | 138,630,800 | -1.86% |
| 2024-05-06 | 17.00 | 17.00 | 16.40 | 16.71 | 16.62 | qfq | 8,271,980 | 137,806,026 | -0.59% |
| 2024-04-30 | 16.64 | 17.08 | 16.38 | 16.81 | 16.72 | qfq | 7,886,525 | 132,587,609 | 2.00% |
| 2024-04-29 | 17.10 | 17.27 | 16.36 | 16.48 | 16.39 | qfq | 12,124,480 | 202,344,464 | -2.94% |
| 2024-04-26 | 16.30 | 17.19 | 16.28 | 16.98 | 16.89 | qfq | 13,610,846 | 229,088,368 | 5.33% |
| 2024-04-25 | 16.32 | 16.49 | 16.03 | 16.12 | 16.03 | qfq | 8,184,680 | 132,775,023 | -0.98% |
| 2024-04-24 | 16.63 | 16.80 | 16.16 | 16.28 | 16.19 | qfq | 10,215,572 | 167,883,711 | -2.51% |
| 2024-04-23 | 16.03 | 16.78 | 15.87 | 16.70 | 16.61 | qfq | 10,386,036 | 170,171,688 | 4.31% |
| 2024-04-22 | 15.40 | 16.22 | 15.02 | 16.01 | 15.92 | qfq | 12,273,784 | 192,088,919 | 3.09% |
| 2024-04-19 | 15.30 | 15.56 | 15.10 | 15.53 | 15.44 | qfq | 5,192,191 | 79,573,939 | 2.37% |
| 2024-04-18 | 15.15 | 15.40 | 15.03 | 15.17 | 15.09 | qfq | 4,947,225 | 75,044,918 | -0.85% |
| 2024-04-17 | 15.28 | 15.89 | 14.86 | 15.30 | 15.21 | qfq | 9,616,604 | 147,757,035 | 1.93% |
| 2024-04-16 | 14.50 | 15.80 | 13.92 | 15.01 | 14.93 | qfq | 9,078,653 | 134,662,493 | 3.73% |
| 2024-04-15 | 14.40 | 14.64 | 14.02 | 14.47 | 14.39 | qfq | 3,693,360 | 52,901,466 | 0.07% |
| 2024-04-12 | 14.41 | 14.60 | 14.24 | 14.46 | 14.38 | qfq | 3,188,548 | 45,919,606 | -0.21% |
| 2024-04-11 | 14.42 | 14.70 | 14.37 | 14.49 | 14.41 | qfq | 3,637,852 | 52,819,192 | -0.69% |
| 2024-04-10 | 14.65 | 14.75 | 14.38 | 14.59 | 14.51 | qfq | 3,056,408 | 44,402,534 | -0.75% |
| 2024-04-09 | 14.53 | 14.78 | 14.36 | 14.70 | 14.62 | qfq | 3,413,692 | 49,742,675 | 0.89% |
| 2024-04-08 | 14.88 | 15.00 | 14.48 | 14.57 | 14.49 | qfq | 5,010,048 | 73,591,659 | -2.21% |
| 2024-04-03 | 14.80 | 15.10 | 14.66 | 14.90 | 14.82 | qfq | 5,245,981 | 77,705,603 | -0.20% |
| 2024-04-02 | 15.53 | 15.60 | 14.73 | 14.93 | 14.85 | qfq | 7,669,980 | 115,131,739 | -2.42% |
| 2024-04-01 | 15.00 | 15.55 | 14.87 | 15.30 | 15.21 | qfq | 6,385,880 | 97,582,375 | 1.73% |
| 2024-03-29 | 14.30 | 15.10 | 14.26 | 15.04 | 14.96 | qfq | 6,846,840 | 101,278,901 | 5.17% |
| 2024-03-28 | 14.08 | 14.45 | 14.03 | 14.30 | 14.22 | qfq | 3,510,200 | 50,080,486 | 0.78% |
| 2024-03-27 | 14.20 | 14.30 | 13.93 | 14.19 | 14.11 | qfq | 3,847,672 | 54,229,186 | -0.07% |
| 2024-03-26 | 14.18 | 14.40 | 13.84 | 14.20 | 14.12 | qfq | 4,496,600 | 63,275,067 | 0.14% |
| 2024-03-25 | 14.59 | 14.59 | 14.05 | 14.18 | 14.10 | qfq | 3,575,244 | 51,369,863 | -2.34% |
| 2024-03-22 | 14.75 | 14.75 | 14.41 | 14.52 | 14.44 | qfq | 3,127,560 | 45,414,695 | -1.36% |
| 2024-03-21 | 14.71 | 14.82 | 14.53 | 14.72 | 14.64 | qfq | 3,756,795 | 55,164,470 | 0.41% |
| 2024-03-20 | 14.70 | 14.88 | 14.40 | 14.66 | 14.58 | qfq | 4,474,342 | 65,386,244 | 0.41% |
| 2024-03-19 | 14.73 | 14.80 | 14.34 | 14.60 | 14.52 | qfq | 4,429,939 | 64,312,883 | -0.82% |
| 2024-03-18 | 15.28 | 15.28 | 14.64 | 14.72 | 14.64 | qfq | 5,630,772 | 83,251,588 | -2.26% |
| 2024-03-15 | 14.80 | 15.06 | 14.64 | 15.06 | 14.98 | qfq | 3,379,684 | 50,435,697 | 2.45% |
| 2024-03-14 | 14.90 | 15.05 | 14.52 | 14.70 | 14.62 | qfq | 4,103,060 | 60,338,286 | -1.67% |
| 2024-03-13 | 15.34 | 15.45 | 14.82 | 14.95 | 14.87 | qfq | 7,383,800 | 110,973,606 | -2.92% |
| 2024-03-12 | 15.53 | 15.58 | 15.33 | 15.40 | 15.31 | qfq | 4,481,128 | 69,146,992 | -0.84% |
| 2024-03-11 | 15.50 | 15.60 | 15.23 | 15.53 | 15.44 | qfq | 4,547,506 | 70,178,683 | -0.19% |
| 2024-03-08 | 15.54 | 15.85 | 15.41 | 15.56 | 15.47 | qfq | 5,637,204 | 87,837,278 | 0.13% |
| 2024-03-07 | 14.95 | 15.68 | 14.75 | 15.54 | 15.45 | qfq | 8,869,836 | 137,021,756 | 4.37% |
| 2024-03-06 | 14.97 | 15.04 | 14.60 | 14.89 | 14.81 | qfq | 4,224,849 | 62,326,117 | -0.53% |
| 2024-03-05 | 15.30 | 15.30 | 14.80 | 14.97 | 14.89 | qfq | 4,868,972 | 72,980,720 | -1.71% |
| 2024-03-04 | 15.32 | 15.52 | 15.17 | 15.23 | 15.14 | qfq | 2,929,400 | 44,773,521 | -1.23% |
| 2024-03-01 | 15.55 | 15.85 | 15.25 | 15.42 | 15.33 | qfq | 4,069,408 | 62,721,247 | -0.90% |
| 2024-02-29 | 14.95 | 15.66 | 14.67 | 15.56 | 15.47 | qfq | 5,622,321 | 86,409,949 | 5.14% |
| 2024-02-28 | 15.77 | 15.88 | 14.77 | 14.80 | 14.72 | qfq | 5,778,572 | 89,017,253 | -6.21% |
| 2024-02-27 | 15.60 | 15.85 | 15.41 | 15.78 | 15.69 | qfq | 5,472,491 | 85,716,227 | 1.68% |
| 2024-02-26 | 15.69 | 15.90 | 15.44 | 15.52 | 15.43 | qfq | 4,595,536 | 71,803,970 | -1.46% |
| 2024-02-23 | 15.33 | 15.75 | 15.20 | 15.75 | 15.66 | qfq | 4,390,252 | 68,080,561 | 2.34% |
| 2024-02-22 | 14.99 | 15.78 | 14.91 | 15.39 | 15.30 | qfq | 3,877,564 | 59,633,152 | 2.67% |
| 2024-02-21 | 14.97 | 15.32 | 14.92 | 14.99 | 14.91 | qfq | 4,448,128 | 67,140,796 | -0.73% |
| 2024-02-20 | 15.02 | 15.31 | 15.00 | 15.10 | 15.02 | qfq | 3,677,900 | 55,628,614 | -0.85% |
| 2024-02-19 | 15.30 | 15.31 | 14.98 | 15.23 | 15.14 | qfq | 6,051,430 | 91,600,935 | 1.67% |
| 2024-02-08 | 14.05 | 15.25 | 14.00 | 14.98 | 14.90 | qfq | 6,067,652 | 89,774,536 | 6.54% |
| 2024-02-07 | 13.20 | 14.75 | 12.80 | 14.06 | 13.98 | qfq | 6,534,352 | 91,508,688 | 5.24% |
| 2024-02-06 | 12.95 | 13.49 | 11.00 | 13.36 | 13.29 | qfq | 9,916,270 | 119,948,845 | 2.77% |
| 2024-02-05 | 15.18 | 15.18 | 12.96 | 13.00 | 12.93 | qfq | 10,595,764 | 149,642,925 | -14.25% |
| 2024-02-02 | 15.40 | 15.70 | 14.88 | 15.16 | 15.08 | qfq | 4,719,984 | 71,800,137 | -1.56% |
| 2024-02-01 | 15.39 | 15.48 | 14.93 | 15.40 | 15.31 | qfq | 3,242,080 | 49,215,326 | 0.06% |
| 2024-01-31 | 15.70 | 15.70 | 15.26 | 15.39 | 15.30 | qfq | 3,403,316 | 52,594,513 | -1.97% |
| 2024-01-30 | 15.60 | 15.89 | 15.52 | 15.70 | 15.61 | qfq | 2,413,456 | 37,823,957 | -0.25% |
| 2024-01-29 | 15.56 | 15.85 | 15.20 | 15.74 | 15.65 | qfq | 3,407,990 | 52,978,285 | 1.55% |
| 2024-01-26 | 15.63 | 15.80 | 15.36 | 15.50 | 15.41 | qfq | 3,782,020 | 58,603,377 | -1.34% |
| 2024-01-25 | 15.12 | 15.78 | 14.85 | 15.71 | 15.62 | qfq | 6,596,248 | 101,260,659 | 4.45% |
| 2024-01-24 | 15.00 | 15.19 | 14.30 | 15.04 | 14.96 | qfq | 5,345,432 | 78,723,816 | 0.27% |
| 2024-01-23 | 15.26 | 15.30 | 14.90 | 15.00 | 14.92 | qfq | 3,421,716 | 51,586,680 | -1.70% |
| 2024-01-22 | 15.69 | 15.69 | 15.12 | 15.26 | 15.17 | qfq | 4,541,380 | 69,405,302 | -2.18% |
| 2024-01-19 | 15.51 | 15.99 | 15.46 | 15.60 | 15.51 | qfq | 3,048,492 | 47,692,574 | -0.06% |
| 2024-01-18 | 15.65 | 15.80 | 15.12 | 15.61 | 15.52 | qfq | 5,237,144 | 80,547,640 | -0.38% |
| 2024-01-17 | 15.80 | 16.00 | 15.55 | 15.67 | 15.58 | qfq | 3,247,756 | 51,060,938 | -0.76% |
| 2024-01-16 | 16.19 | 16.24 | 15.70 | 15.79 | 15.70 | qfq | 5,150,332 | 81,831,830 | -2.41% |
| 2024-01-15 | 16.13 | 16.50 | 15.81 | 16.18 | 16.09 | qfq | 4,379,400 | 70,511,504 | 0.06% |
| 2024-01-12 | 16.24 | 16.36 | 16.05 | 16.17 | 16.08 | qfq | 2,308,972 | 37,298,102 | -0.43% |
| 2024-01-11 | 16.20 | 16.57 | 16.10 | 16.24 | 16.15 | qfq | 4,467,500 | 73,071,877 | 0.37% |
| 2024-01-10 | 16.27 | 16.33 | 16.03 | 16.18 | 16.09 | qfq | 2,453,460 | 39,659,502 | -0.55% |
| 2024-01-09 | 16.05 | 16.50 | 16.00 | 16.27 | 16.18 | qfq | 3,883,180 | 63,072,318 | 0.37% |
| 2024-01-08 | 16.37 | 16.80 | 16.11 | 16.21 | 16.12 | qfq | 4,298,060 | 70,479,286 | -2.35% |
| 2024-01-05 | 16.80 | 17.16 | 16.43 | 16.60 | 16.51 | qfq | 6,011,248 | 100,606,597 | -1.31% |
| 2024-01-04 | 17.00 | 17.06 | 16.60 | 16.82 | 16.73 | qfq | 4,627,456 | 77,860,117 | -1.41% |
| 2024-01-03 | 17.01 | 17.76 | 16.77 | 17.06 | 16.96 | qfq | 12,803,256 | 220,621,932 | -0.52% |
| 2024-01-02 | 16.85 | 17.80 | 15.97 | 17.15 | 17.05 | qfq | 15,281,948 | 263,581,614 | 6.52% |
| 2023-12-29 | 15.74 | 16.10 | 15.50 | 16.10 | 16.01 | qfq | 6,940,283 | 109,414,162 | 3.54% |
| 2023-12-28 | 15.25 | 15.80 | 15.18 | 15.55 | 15.46 | qfq | 6,372,322 | 99,234,792 | 1.97% |
| 2023-12-27 | 15.38 | 15.38 | 15.08 | 15.25 | 15.16 | qfq | 2,988,060 | 45,403,127 | -0.65% |
| 2023-12-26 | 15.39 | 15.59 | 15.11 | 15.35 | 15.26 | qfq | 4,272,076 | 65,695,651 | -0.13% |
| 2023-12-25 | 15.27 | 15.37 | 14.72 | 15.37 | 15.28 | qfq | 4,677,392 | 70,452,978 | 1.79% |
| 2023-12-22 | 15.26 | 15.38 | 15.00 | 15.10 | 15.02 | qfq | 2,507,152 | 37,938,513 | -0.72% |
| 2023-12-21 | 15.55 | 15.55 | 14.98 | 15.21 | 15.13 | qfq | 4,069,523 | 61,818,503 | -1.74% |
| 2023-12-20 | 15.43 | 15.65 | 15.34 | 15.48 | 15.39 | qfq | 3,531,346 | 54,726,257 | 0.45% |
| 2023-12-19 | 15.25 | 15.45 | 15.25 | 15.41 | 15.32 | qfq | 1,646,592 | 25,286,641 | -0.32% |
| 2023-12-18 | 15.40 | 15.50 | 15.20 | 15.46 | 15.37 | qfq | 2,580,088 | 39,632,034 | -0.06% |
| 2023-12-15 | 15.68 | 15.68 | 15.12 | 15.47 | 15.38 | qfq | 4,595,059 | 70,587,116 | -0.26% |
| 2023-12-14 | 15.63 | 15.72 | 15.42 | 15.51 | 15.42 | qfq | 2,587,535 | 40,260,572 | -0.19% |
| 2023-12-13 | 15.78 | 15.90 | 15.43 | 15.54 | 15.45 | qfq | 4,242,548 | 66,396,788 | 0.06% |
| 2023-12-12 | 15.50 | 15.76 | 15.30 | 15.53 | 15.44 | qfq | 3,779,948 | 58,536,332 | 0.19% |
| 2023-12-11 | 15.36 | 15.61 | 15.18 | 15.50 | 15.41 | qfq | 2,316,103 | 35,783,524 | 0.52% |
| 2023-12-08 | 15.42 | 15.61 | 15.31 | 15.42 | 15.33 | qfq | 2,115,291 | 32,595,651 | 0.00% |
| 2023-12-07 | 15.65 | 15.65 | 15.33 | 15.42 | 15.33 | qfq | 2,980,800 | 46,078,863 | -1.53% |
| 2023-12-06 | 15.57 | 15.99 | 15.50 | 15.66 | 15.57 | qfq | 4,850,661 | 76,384,067 | 0.32% |
| 2023-12-05 | 16.00 | 16.18 | 15.60 | 15.61 | 15.52 | qfq | 3,821,444 | 60,592,370 | -2.80% |
| 2023-12-04 | 16.29 | 16.30 | 15.76 | 16.06 | 15.97 | qfq | 5,598,422 | 89,898,575 | 1.39% |
| 2023-12-01 | 15.60 | 15.89 | 15.35 | 15.84 | 15.75 | qfq | 3,612,104 | 56,552,587 | 3.06% |
| 2023-11-30 | 15.52 | 15.68 | 15.15 | 15.37 | 15.28 | qfq | 2,511,984 | 38,540,983 | -1.79% |
| 2023-11-29 | 15.60 | 15.82 | 15.50 | 15.65 | 15.56 | qfq | 2,011,911 | 31,535,921 | 0.19% |
| 2023-11-28 | 15.68 | 15.83 | 15.58 | 15.62 | 15.53 | qfq | 3,822,989 | 59,866,431 | -0.32% |
| 2023-11-27 | 15.61 | 15.86 | 15.52 | 15.67 | 15.58 | qfq | 3,154,524 | 49,591,489 | 0.38% |
| 2023-11-24 | 15.80 | 15.80 | 15.50 | 15.61 | 15.52 | qfq | 2,165,600 | 33,823,239 | -0.70% |
| 2023-11-23 | 15.46 | 15.97 | 15.10 | 15.72 | 15.63 | qfq | 4,627,460 | 72,507,727 | 1.88% |
| 2023-11-22 | 15.97 | 15.97 | 15.40 | 15.43 | 15.34 | qfq | 7,000,660 | 109,064,179 | -4.16% |
| 2023-11-21 | 16.17 | 16.31 | 15.86 | 16.10 | 16.01 | qfq | 5,983,379 | 96,233,852 | -0.43% |
| 2023-11-20 | 15.29 | 16.28 | 15.28 | 16.17 | 16.08 | qfq | 8,894,359 | 141,758,631 | 5.76% |
| 2023-11-17 | 14.68 | 15.38 | 14.52 | 15.29 | 15.20 | qfq | 6,960,521 | 104,079,390 | 3.87% |
| 2023-11-16 | 14.85 | 14.91 | 14.48 | 14.72 | 14.64 | qfq | 5,398,022 | 79,177,902 | -0.61% |
| 2023-11-15 | 14.77 | 14.96 | 14.65 | 14.81 | 14.73 | qfq | 4,735,782 | 69,981,556 | 0.27% |
| 2023-11-14 | 15.10 | 15.27 | 14.70 | 14.77 | 14.69 | qfq | 3,779,480 | 56,064,312 | -1.14% |
| 2023-11-13 | 15.01 | 15.14 | 14.70 | 14.94 | 14.86 | qfq | 4,829,284 | 71,950,605 | -0.13% |
| 2023-11-10 | 15.30 | 15.60 | 14.70 | 14.96 | 14.88 | qfq | 6,321,676 | 94,577,312 | -2.54% |
| 2023-11-09 | 15.90 | 15.96 | 15.30 | 15.35 | 15.26 | qfq | 4,845,244 | 75,557,630 | -1.60% |
| 2023-11-08 | 15.08 | 15.85 | 14.88 | 15.60 | 15.51 | qfq | 6,777,558 | 104,930,962 | 3.65% |
| 2023-11-07 | 14.69 | 15.19 | 14.53 | 15.05 | 14.97 | qfq | 6,442,560 | 96,311,302 | 2.45% |
| 2023-11-06 | 14.49 | 14.73 | 14.33 | 14.69 | 14.61 | qfq | 5,484,640 | 79,582,573 | 1.45% |
| 2023-11-03 | 14.30 | 14.56 | 14.22 | 14.48 | 14.40 | qfq | 4,235,303 | 60,940,128 | 1.19% |
| 2023-11-02 | 15.08 | 15.08 | 14.21 | 14.31 | 14.23 | qfq | 6,008,429 | 87,353,694 | -4.02% |
| 2023-11-01 | 14.77 | 15.09 | 14.67 | 14.91 | 14.83 | qfq | 5,006,960 | 74,602,501 | 0.54% |
| 2023-10-31 | 14.94 | 15.50 | 14.70 | 14.83 | 14.75 | qfq | 6,185,604 | 92,913,177 | -0.67% |
| 2023-10-30 | 14.26 | 15.09 | 14.03 | 14.93 | 14.85 | qfq | 7,397,486 | 107,924,593 | 5.66% |
| 2023-10-27 | 13.52 | 14.40 | 13.50 | 14.13 | 14.05 | qfq | 8,394,088 | 117,713,312 | 4.74% |
| 2023-10-26 | 13.75 | 13.82 | 13.20 | 13.49 | 13.41 | qfq | 7,136,808 | 95,997,815 | -1.89% |
| 2023-10-25 | 13.90 | 14.42 | 13.33 | 13.75 | 13.67 | qfq | 10,220,480 | 141,440,374 | 0.51% |
| 2023-10-24 | 13.50 | 14.15 | 13.22 | 13.68 | 13.60 | qfq | 10,743,617 | 148,261,128 | -0.94% |
| 2023-10-23 | 15.72 | 15.73 | 13.71 | 13.81 | 13.73 | qfq | 14,360,377 | 207,425,737 | -9.97% |
| 2023-10-20 | 15.78 | 15.85 | 15.06 | 15.34 | 15.25 | qfq | 6,317,296 | 96,808,074 | -1.79% |
| 2023-10-19 | 15.86 | 16.05 | 15.50 | 15.62 | 15.53 | qfq | 5,515,876 | 86,636,196 | -0.64% |
| 2023-10-18 | 16.40 | 16.54 | 15.40 | 15.72 | 15.63 | qfq | 8,776,816 | 139,596,626 | -4.90% |
| 2023-10-17 | 16.21 | 16.55 | 16.21 | 16.53 | 16.44 | qfq | 4,515,884 | 74,102,728 | 2.04% |
| 2023-10-16 | 16.16 | 16.40 | 16.00 | 16.20 | 16.11 | qfq | 3,785,156 | 61,187,407 | 0.37% |
| 2023-10-13 | 16.14 | 16.39 | 16.07 | 16.14 | 16.05 | qfq | 4,654,505 | 75,467,495 | -0.68% |
| 2023-10-12 | 15.93 | 16.44 | 15.80 | 16.25 | 16.16 | qfq | 6,924,237 | 112,361,228 | 2.52% |
| 2023-10-11 | 15.66 | 16.00 | 15.51 | 15.85 | 15.76 | qfq | 5,598,556 | 88,739,676 | 0.83% |
| 2023-10-10 | 15.84 | 16.10 | 15.56 | 15.72 | 15.63 | qfq | 6,262,577 | 98,403,461 | -0.19% |
| 2023-10-09 | 15.25 | 16.03 | 15.04 | 15.75 | 15.66 | qfq | 11,401,304 | 178,409,765 | 2.94% |
| 2023-09-28 | 14.50 | 15.55 | 14.50 | 15.30 | 15.21 | qfq | 11,687,361 | 176,055,927 | 5.37% |
| 2023-09-27 | 14.49 | 14.59 | 14.25 | 14.52 | 14.44 | qfq | 7,081,564 | 102,327,364 | 0.35% |
| 2023-09-26 | 13.46 | 14.60 | 13.40 | 14.47 | 14.39 | qfq | 13,160,204 | 185,873,529 | 7.58% |
| 2023-09-25 | 13.03 | 13.61 | 12.93 | 13.45 | 13.37 | qfq | 5,734,654 | 76,779,020 | 2.83% |
| 2023-09-22 | 13.30 | 13.33 | 12.96 | 13.08 | 13.01 | qfq | 8,060,872 | 105,516,805 | -1.58% |
| 2023-09-21 | 13.30 | 13.57 | 13.09 | 13.29 | 13.22 | qfq | 6,108,588 | 81,480,769 | 0.68% |
| 2023-09-20 | 13.77 | 13.82 | 13.10 | 13.20 | 13.13 | qfq | 14,668,828 | 194,878,450 | -4.69% |
| 2023-09-19 | 13.94 | 14.10 | 13.80 | 13.85 | 13.77 | qfq | 7,764,152 | 108,210,861 | -1.00% |
| 2023-09-18 | 13.64 | 14.05 | 13.52 | 13.99 | 13.91 | qfq | 6,174,840 | 85,459,490 | 2.64% |
| 2023-09-15 | 13.32 | 13.63 | 13.32 | 13.63 | 13.55 | qfq | 6,836,165 | 92,420,534 | 2.02% |
| 2023-09-14 | 13.37 | 13.62 | 13.17 | 13.36 | 13.29 | qfq | 5,180,716 | 69,151,408 | 0.45% |
| 2023-09-13 | 13.14 | 13.30 | 12.92 | 13.30 | 13.23 | qfq | 4,664,708 | 61,619,586 | 2.07% |
| 2023-09-12 | 12.92 | 13.08 | 12.83 | 13.03 | 12.96 | qfq | 3,005,236 | 39,096,867 | 1.01% |
| 2023-09-11 | 12.88 | 12.94 | 12.72 | 12.90 | 12.83 | qfq | 3,924,485 | 50,404,407 | -0.08% |
| 2023-09-08 | 12.82 | 12.97 | 12.82 | 12.91 | 12.84 | qfq | 2,833,740 | 36,569,030 | 0.39% |
| 2023-09-07 | 13.12 | 13.14 | 12.81 | 12.86 | 12.79 | qfq | 4,481,604 | 57,956,288 | -2.06% |
| 2023-09-06 | 13.08 | 13.13 | 12.90 | 13.13 | 13.06 | qfq | 4,721,920 | 61,558,012 | 1.00% |
| 2023-09-05 | 12.97 | 13.14 | 12.83 | 13.00 | 12.93 | qfq | 4,849,892 | 62,919,612 | 0.78% |
| 2023-09-04 | 12.80 | 12.91 | 12.75 | 12.90 | 12.83 | qfq | 3,524,729 | 45,235,835 | 0.78% |
| 2023-09-01 | 12.68 | 12.95 | 12.50 | 12.80 | 12.73 | qfq | 6,418,920 | 81,807,815 | 0.95% |
| 2023-08-31 | 12.81 | 12.88 | 12.56 | 12.68 | 12.61 | qfq | 5,528,592 | 70,080,033 | -1.09% |
| 2023-08-30 | 12.75 | 13.05 | 12.75 | 12.82 | 12.75 | qfq | 6,696,377 | 86,348,642 | 0.55% |
| 2023-08-29 | 12.63 | 12.88 | 12.42 | 12.75 | 12.68 | qfq | 6,105,460 | 77,349,263 | 1.19% |
| 2023-08-28 | 12.71 | 13.48 | 12.53 | 12.60 | 12.53 | qfq | 15,646,372 | 201,733,486 | 3.79% |
| 2023-08-25 | 12.21 | 12.36 | 12.06 | 12.14 | 12.07 | qfq | 8,461,956 | 103,030,492 | -1.30% |
| 2023-08-24 | 11.71 | 12.45 | 11.69 | 12.30 | 12.23 | qfq | 9,390,060 | 113,707,464 | 4.50% |
| 2023-08-23 | 11.75 | 11.88 | 11.70 | 11.77 | 11.70 | qfq | 4,986,687 | 58,834,257 | 0.17% |
| 2023-08-22 | 11.53 | 11.78 | 11.36 | 11.75 | 11.68 | qfq | 5,663,295 | 65,960,295 | 1.82% |
| 2023-08-21 | 11.40 | 11.72 | 11.37 | 11.54 | 11.48 | qfq | 6,769,704 | 77,965,538 | 0.79% |
| 2023-08-18 | 11.20 | 11.64 | 11.14 | 11.45 | 11.39 | qfq | 7,375,924 | 84,145,634 | 2.14% |
| 2023-08-17 | 10.87 | 11.25 | 10.79 | 11.21 | 11.15 | qfq | 5,695,027 | 63,229,352 | 3.32% |
| 2023-08-16 | 10.69 | 11.07 | 10.53 | 10.85 | 10.79 | qfq | 6,047,236 | 65,496,204 | 1.59% |
| 2023-08-15 | 10.73 | 10.73 | 10.45 | 10.68 | 10.62 | qfq | 6,943,572 | 73,302,724 | -0.65% |
| 2023-08-14 | 10.90 | 10.91 | 10.61 | 10.75 | 10.69 | qfq | 8,557,512 | 92,057,478 | -1.56% |
| 2023-08-11 | 11.06 | 11.10 | 10.67 | 10.92 | 10.86 | qfq | 7,578,004 | 82,136,718 | -1.27% |
| 2023-08-10 | 10.99 | 11.11 | 10.92 | 11.06 | 11.00 | qfq | 2,145,440 | 23,675,271 | 0.00% |
| 2023-08-09 | 11.14 | 11.14 | 10.95 | 11.06 | 11.00 | qfq | 2,481,416 | 27,362,839 | -0.90% |
| 2023-08-08 | 11.15 | 11.19 | 10.98 | 11.16 | 11.10 | qfq | 2,644,444 | 29,280,841 | 0.18% |
| 2023-08-07 | 11.14 | 11.15 | 10.87 | 11.14 | 11.08 | qfq | 2,152,452 | 23,827,800 | 0.00% |
| 2023-08-04 | 11.15 | 11.23 | 11.05 | 11.14 | 11.08 | qfq | 2,040,680 | 22,698,953 | -0.36% |
| 2023-08-03 | 11.12 | 11.21 | 11.05 | 11.18 | 11.12 | qfq | 1,749,728 | 19,463,133 | 0.00% |
| 2023-08-02 | 11.23 | 11.25 | 10.89 | 11.18 | 11.12 | qfq | 5,243,075 | 58,015,092 | -0.45% |
| 2023-08-01 | 11.27 | 11.28 | 11.08 | 11.23 | 11.17 | qfq | 2,211,301 | 24,735,239 | -0.35% |
| 2023-07-31 | 11.22 | 11.30 | 11.08 | 11.27 | 11.21 | qfq | 3,202,580 | 35,770,459 | 0.99% |
| 2023-07-28 | 11.19 | 11.25 | 11.08 | 11.16 | 11.10 | qfq | 2,931,097 | 32,709,411 | 0.27% |
| 2023-07-27 | 11.57 | 11.59 | 11.09 | 11.13 | 11.07 | qfq | 4,203,168 | 47,370,111 | -3.64% |
| 2023-07-26 | 11.63 | 11.71 | 11.48 | 11.55 | 11.49 | qfq | 2,169,900 | 25,082,486 | -0.60% |
| 2023-07-25 | 11.50 | 11.70 | 11.42 | 11.62 | 11.56 | qfq | 3,608,640 | 41,841,986 | 1.48% |
| 2023-07-24 | 11.30 | 11.49 | 11.08 | 11.45 | 11.39 | qfq | 3,950,896 | 44,840,084 | 1.87% |
| 2023-07-21 | 11.51 | 11.66 | 11.22 | 11.24 | 11.18 | qfq | 5,031,367 | 57,214,324 | -2.35% |
| 2023-07-20 | 11.55 | 11.82 | 11.44 | 11.51 | 11.45 | qfq | 2,883,836 | 33,640,907 | -0.35% |
| 2023-07-19 | 11.72 | 11.84 | 11.52 | 11.55 | 11.49 | qfq | 2,146,612 | 25,030,587 | -1.53% |
| 2023-07-18 | 11.69 | 11.86 | 11.58 | 11.73 | 11.66 | qfq | 3,342,484 | 39,269,776 | 0.34% |