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
中国医药600056.SH
最近收盘价9.462026-07-17
最近交易日2026-07-17
成交量（股）31,355,765
成交额（元）300,983,362
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.07525 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.01966 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.08565 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.02174 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.21019 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.73 | 9.84 | 9.45 | 9.46 | 9.46 | qfq | 31,355,765 | 300,983,362 | -3.27% |
| 2026-07-16 | 9.60 | 9.83 | 9.46 | 9.78 | 9.78 | qfq | 34,053,043 | 329,334,341 | 1.45% |
| 2026-07-15 | 9.36 | 9.72 | 9.36 | 9.64 | 9.64 | qfq | 32,829,586 | 315,695,513 | 1.47% |
| 2026-07-14 | 9.30 | 9.59 | 9.21 | 9.50 | 9.50 | qfq | 31,288,058 | 296,958,282 | 1.28% |
| 2026-07-13 | 9.12 | 9.43 | 9.10 | 9.38 | 9.38 | qfq | 31,181,135 | 290,810,959 | 3.19% |
| 2026-07-10 | 9.00 | 9.17 | 8.84 | 9.09 | 9.09 | qfq | 15,505,786 | 140,117,752 | 1.00% |
| 2026-07-09 | 9.01 | 9.18 | 8.93 | 9.00 | 9.00 | qfq | 14,115,338 | 127,283,478 | -1.10% |
| 2026-07-08 | 9.01 | 9.18 | 8.91 | 9.10 | 9.10 | qfq | 11,491,100 | 104,398,770 | 1.11% |
| 2026-07-07 | 9.27 | 9.27 | 9.00 | 9.00 | 9.00 | qfq | 15,022,683 | 136,146,991 | -3.12% |
| 2026-07-06 | 9.12 | 9.37 | 9.04 | 9.29 | 9.29 | qfq | 18,794,940 | 173,790,012 | 1.86% |
| 2026-07-03 | 9.05 | 9.22 | 9.01 | 9.12 | 9.12 | qfq | 15,743,166 | 143,350,272 | 1.11% |
| 2026-07-02 | 8.91 | 9.14 | 8.90 | 9.02 | 9.02 | qfq | 15,546,515 | 140,219,771 | 0.67% |
| 2026-07-01 | 8.72 | 8.97 | 8.64 | 8.96 | 8.96 | qfq | 16,529,539 | 145,971,449 | 2.40% |
| 2026-06-30 | 8.85 | 8.92 | 8.68 | 8.75 | 8.75 | qfq | 13,822,225 | 121,205,658 | -2.34% |
| 2026-06-29 | 8.55 | 9.08 | 8.30 | 8.96 | 8.96 | qfq | 23,202,861 | 203,174,638 | 4.43% |
| 2026-06-26 | 8.80 | 8.85 | 8.58 | 8.58 | 8.58 | qfq | 12,361,355 | 107,164,628 | -3.27% |
| 2026-06-25 | 9.00 | 9.02 | 8.85 | 8.87 | 8.79 | qfq | 14,486,893 | 129,066,810 | -2.53% |
| 2026-06-24 | 9.24 | 9.39 | 9.07 | 9.10 | 9.02 | qfq | 16,512,280 | 152,262,313 | -1.30% |
| 2026-06-23 | 9.03 | 9.31 | 9.00 | 9.22 | 9.14 | qfq | 16,370,235 | 150,932,058 | 1.77% |
| 2026-06-22 | 9.07 | 9.08 | 8.75 | 9.06 | 8.98 | qfq | 16,054,850 | 142,942,347 | -0.33% |
| 2026-06-18 | 9.07 | 9.16 | 8.97 | 9.09 | 9.01 | qfq | 9,593,536 | 87,145,083 | -0.11% |
| 2026-06-17 | 9.09 | 9.12 | 9.00 | 9.10 | 9.02 | qfq | 7,452,246 | 67,472,526 | 0.22% |
| 2026-06-16 | 9.21 | 9.21 | 9.06 | 9.08 | 9.00 | qfq | 8,686,620 | 78,997,390 | -1.63% |
| 2026-06-15 | 9.15 | 9.28 | 9.10 | 9.23 | 9.15 | qfq | 9,138,336 | 84,222,822 | 0.87% |
| 2026-06-12 | 8.91 | 9.16 | 8.91 | 9.15 | 9.07 | qfq | 11,532,534 | 104,509,520 | 2.35% |
| 2026-06-11 | 9.13 | 9.15 | 8.90 | 8.94 | 8.86 | qfq | 12,785,520 | 114,875,466 | -2.19% |
| 2026-06-10 | 9.18 | 9.18 | 9.01 | 9.14 | 9.06 | qfq | 12,769,905 | 116,090,514 | -0.76% |
| 2026-06-09 | 9.40 | 9.40 | 9.18 | 9.21 | 9.13 | qfq | 12,508,923 | 115,677,371 | -1.81% |
| 2026-06-08 | 9.42 | 9.57 | 9.30 | 9.38 | 9.30 | qfq | 11,808,057 | 111,104,321 | -1.37% |
| 2026-06-05 | 9.48 | 9.58 | 9.48 | 9.51 | 9.43 | qfq | 8,101,095 | 77,205,719 | 0.21% |
| 2026-06-04 | 9.67 | 9.73 | 9.46 | 9.49 | 9.41 | qfq | 13,853,438 | 132,165,954 | -1.86% |
| 2026-06-03 | 9.83 | 9.85 | 9.63 | 9.67 | 9.59 | qfq | 13,317,640 | 129,109,487 | -2.03% |
| 2026-06-02 | 9.90 | 10.03 | 9.86 | 9.87 | 9.79 | qfq | 11,753,400 | 116,717,298 | -0.80% |
| 2026-06-01 | 9.95 | 9.97 | 9.85 | 9.95 | 9.87 | qfq | 11,931,373 | 118,396,846 | 0.51% |
| 2026-05-29 | 9.76 | 9.98 | 9.72 | 9.90 | 9.82 | qfq | 15,951,338 | 157,496,351 | 1.54% |
| 2026-05-28 | 9.89 | 9.92 | 9.71 | 9.75 | 9.67 | qfq | 11,558,864 | 113,236,025 | -1.81% |
| 2026-05-27 | 9.69 | 9.99 | 9.50 | 9.93 | 9.85 | qfq | 21,038,857 | 204,166,140 | 2.06% |
| 2026-05-26 | 9.81 | 9.81 | 9.69 | 9.73 | 9.65 | qfq | 11,595,440 | 112,713,743 | -0.92% |
| 2026-05-25 | 9.83 | 9.85 | 9.76 | 9.82 | 9.74 | qfq | 10,493,014 | 102,714,060 | -0.20% |
| 2026-05-22 | 9.91 | 9.92 | 9.79 | 9.84 | 9.76 | qfq | 10,633,639 | 104,649,138 | -0.61% |
| 2026-05-21 | 9.96 | 10.02 | 9.85 | 9.90 | 9.82 | qfq | 11,963,845 | 118,912,712 | -0.50% |
| 2026-05-20 | 10.02 | 10.03 | 9.89 | 9.95 | 9.87 | qfq | 10,263,925 | 102,004,192 | -0.70% |
| 2026-05-19 | 9.90 | 10.03 | 9.90 | 10.02 | 9.93 | qfq | 10,563,902 | 105,492,556 | 0.91% |
| 2026-05-18 | 10.07 | 10.08 | 9.86 | 9.93 | 9.85 | qfq | 19,117,223 | 189,709,199 | -1.39% |
| 2026-05-15 | 10.10 | 10.17 | 9.98 | 10.07 | 9.98 | qfq | 23,690,545 | 238,596,970 | -0.69% |
| 2026-05-14 | 10.41 | 10.50 | 10.13 | 10.14 | 10.05 | qfq | 28,206,857 | 289,614,755 | -2.87% |
| 2026-05-13 | 10.65 | 10.65 | 10.42 | 10.44 | 10.35 | qfq | 25,843,021 | 270,806,613 | -2.06% |
| 2026-05-12 | 10.45 | 10.68 | 10.43 | 10.66 | 10.57 | qfq | 33,592,218 | 355,658,110 | 1.43% |
| 2026-05-11 | 10.37 | 10.55 | 10.31 | 10.51 | 10.42 | qfq | 27,299,004 | 284,785,888 | 1.74% |
| 2026-05-08 | 10.37 | 10.41 | 10.32 | 10.33 | 10.24 | qfq | 16,026,155 | 165,885,897 | -0.39% |
| 2026-05-07 | 10.36 | 10.39 | 10.33 | 10.37 | 10.28 | qfq | 11,534,479 | 119,446,050 | -0.10% |
| 2026-05-06 | 10.40 | 10.42 | 10.34 | 10.38 | 10.29 | qfq | 13,905,623 | 144,130,041 | 0.19% |
| 2026-04-30 | 10.38 | 10.41 | 10.32 | 10.36 | 10.27 | qfq | 11,806,149 | 122,297,943 | -0.38% |
| 2026-04-29 | 10.28 | 10.42 | 10.28 | 10.40 | 10.31 | qfq | 12,870,853 | 133,600,781 | 1.17% |
| 2026-04-28 | 10.21 | 10.38 | 10.20 | 10.28 | 10.19 | qfq | 12,256,281 | 126,288,646 | 0.10% |
| 2026-04-27 | 10.36 | 10.42 | 10.27 | 10.27 | 10.18 | qfq | 15,912,704 | 164,215,755 | -1.53% |
| 2026-04-24 | 10.37 | 10.48 | 10.30 | 10.43 | 10.34 | qfq | 16,580,658 | 172,198,578 | 0.00% |
| 2026-04-23 | 10.50 | 10.57 | 10.41 | 10.43 | 10.34 | qfq | 20,545,038 | 215,313,521 | -0.57% |
| 2026-04-22 | 10.65 | 10.68 | 10.45 | 10.49 | 10.40 | qfq | 32,167,409 | 338,432,641 | -1.87% |
| 2026-04-21 | 10.79 | 10.89 | 10.66 | 10.69 | 10.60 | qfq | 21,424,526 | 229,734,358 | -1.20% |
| 2026-04-20 | 10.68 | 10.84 | 10.61 | 10.82 | 10.73 | qfq | 26,403,036 | 283,257,714 | 1.12% |
| 2026-04-17 | 10.80 | 10.82 | 10.66 | 10.70 | 10.61 | qfq | 28,659,360 | 306,898,205 | -1.74% |
| 2026-04-16 | 11.00 | 11.05 | 10.80 | 10.89 | 10.80 | qfq | 44,349,725 | 482,123,175 | -2.33% |
| 2026-04-15 | 10.80 | 11.21 | 10.65 | 11.15 | 11.06 | qfq | 69,932,384 | 766,807,263 | 3.91% |
| 2026-04-14 | 10.61 | 10.75 | 10.51 | 10.73 | 10.64 | qfq | 33,684,083 | 358,790,808 | 1.32% |
| 2026-04-13 | 10.80 | 10.84 | 10.58 | 10.59 | 10.50 | qfq | 43,768,197 | 465,774,426 | -3.46% |
| 2026-04-10 | 10.75 | 11.10 | 10.68 | 10.97 | 10.88 | qfq | 61,606,131 | 669,798,944 | 1.39% |
| 2026-04-09 | 10.89 | 11.28 | 10.80 | 10.82 | 10.73 | qfq | 76,051,907 | 833,774,338 | -1.90% |
| 2026-04-08 | 11.10 | 11.30 | 10.88 | 11.03 | 10.94 | qfq | 99,377,891 | 1,095,129,227 | -2.22% |
| 2026-04-07 | 11.47 | 11.47 | 11.05 | 11.28 | 11.18 | qfq | 145,573,151 | 1,636,939,533 | -2.67% |
| 2026-04-03 | 10.56 | 11.59 | 10.31 | 11.59 | 11.49 | qfq | 156,875,548 | 1,791,958,235 | 9.96% |
| 2026-04-02 | 10.46 | 10.60 | 10.46 | 10.54 | 10.45 | qfq | 23,224,540 | 244,745,905 | 0.76% |
| 2026-04-01 | 10.36 | 10.47 | 10.20 | 10.46 | 10.37 | qfq | 15,624,960 | 162,266,528 | 1.85% |
| 2026-03-31 | 10.26 | 10.38 | 10.23 | 10.27 | 10.18 | qfq | 12,338,280 | 127,205,037 | 0.10% |
| 2026-03-30 | 10.04 | 10.27 | 10.03 | 10.26 | 10.17 | qfq | 10,958,984 | 111,759,049 | 1.18% |
| 2026-03-27 | 9.88 | 10.15 | 9.86 | 10.14 | 10.05 | qfq | 12,362,118 | 124,404,466 | 1.60% |
| 2026-03-26 | 10.00 | 10.11 | 9.94 | 9.98 | 9.90 | qfq | 9,102,944 | 91,172,900 | -0.60% |
| 2026-03-25 | 10.06 | 10.07 | 9.97 | 10.04 | 9.95 | qfq | 8,810,030 | 88,344,026 | 0.40% |
| 2026-03-24 | 9.86 | 10.04 | 9.79 | 10.00 | 9.92 | qfq | 10,815,139 | 107,249,703 | 2.15% |
| 2026-03-23 | 10.14 | 10.14 | 9.75 | 9.79 | 9.71 | qfq | 21,601,445 | 213,910,803 | -4.21% |
| 2026-03-20 | 10.39 | 10.44 | 10.21 | 10.22 | 10.13 | qfq | 11,534,546 | 118,820,434 | -1.45% |
| 2026-03-19 | 10.40 | 10.50 | 10.33 | 10.37 | 10.28 | qfq | 10,585,138 | 110,004,305 | -1.14% |
| 2026-03-18 | 10.55 | 10.55 | 10.38 | 10.49 | 10.40 | qfq | 12,288,111 | 128,316,103 | -0.47% |
| 2026-03-17 | 10.55 | 10.64 | 10.52 | 10.54 | 10.45 | qfq | 11,136,823 | 117,797,555 | 0.00% |
| 2026-03-16 | 10.59 | 10.62 | 10.50 | 10.54 | 10.45 | qfq | 9,334,023 | 98,399,920 | -0.47% |
| 2026-03-13 | 10.56 | 10.66 | 10.52 | 10.59 | 10.50 | qfq | 11,388,986 | 120,788,603 | 0.19% |
| 2026-03-12 | 10.58 | 10.60 | 10.52 | 10.57 | 10.48 | qfq | 8,605,838 | 90,881,535 | -0.19% |
| 2026-03-11 | 10.55 | 10.59 | 10.49 | 10.59 | 10.50 | qfq | 10,071,220 | 106,120,462 | 0.28% |
| 2026-03-10 | 10.55 | 10.58 | 10.49 | 10.56 | 10.47 | qfq | 9,849,703 | 103,797,441 | 0.19% |
| 2026-03-09 | 10.40 | 10.60 | 10.36 | 10.54 | 10.45 | qfq | 14,667,138 | 154,368,204 | 0.48% |
| 2026-03-06 | 10.34 | 10.50 | 10.31 | 10.49 | 10.40 | qfq | 9,925,280 | 103,594,244 | 1.06% |
| 2026-03-05 | 10.40 | 10.42 | 10.35 | 10.38 | 10.29 | qfq | 8,701,138 | 90,359,434 | 0.58% |
| 2026-03-04 | 10.48 | 10.51 | 10.30 | 10.32 | 10.23 | qfq | 15,920,760 | 165,379,446 | -2.09% |
| 2026-03-03 | 10.55 | 10.65 | 10.48 | 10.54 | 10.45 | qfq | 17,614,440 | 185,974,486 | -0.28% |
| 2026-03-02 | 10.57 | 10.63 | 10.46 | 10.57 | 10.48 | qfq | 15,806,155 | 166,747,164 | -0.84% |
| 2026-02-27 | 10.61 | 10.67 | 10.57 | 10.66 | 10.57 | qfq | 10,767,807 | 114,290,580 | 0.28% |
| 2026-02-26 | 10.70 | 10.72 | 10.61 | 10.63 | 10.54 | qfq | 9,170,800 | 97,595,466 | -0.37% |
| 2026-02-25 | 10.63 | 10.73 | 10.61 | 10.67 | 10.58 | qfq | 9,732,927 | 104,030,080 | 0.47% |
| 2026-02-24 | 10.60 | 10.64 | 10.59 | 10.62 | 10.53 | qfq | 7,421,176 | 78,808,430 | 0.66% |
| 2026-02-13 | 10.65 | 10.68 | 10.52 | 10.55 | 10.46 | qfq | 12,249,848 | 129,907,523 | -1.03% |
| 2026-02-12 | 10.74 | 10.74 | 10.61 | 10.66 | 10.57 | qfq | 12,069,915 | 128,685,080 | -0.74% |
| 2026-02-11 | 10.77 | 10.79 | 10.73 | 10.74 | 10.65 | qfq | 9,280,282 | 99,836,026 | -0.28% |
| 2026-02-10 | 10.82 | 10.85 | 10.77 | 10.77 | 10.68 | qfq | 10,250,281 | 110,699,850 | -0.46% |
| 2026-02-09 | 10.79 | 10.85 | 10.77 | 10.82 | 10.73 | qfq | 13,096,157 | 141,513,278 | 0.37% |
| 2026-02-06 | 10.82 | 11.04 | 10.78 | 10.78 | 10.69 | qfq | 19,603,616 | 213,670,857 | -0.46% |
| 2026-02-05 | 10.83 | 10.91 | 10.78 | 10.83 | 10.74 | qfq | 12,418,073 | 134,654,243 | -0.37% |
| 2026-02-04 | 10.72 | 10.88 | 10.70 | 10.87 | 10.78 | qfq | 13,835,808 | 149,602,541 | 0.83% |
| 2026-02-03 | 10.67 | 10.81 | 10.66 | 10.78 | 10.69 | qfq | 12,702,948 | 136,653,319 | 1.22% |
| 2026-02-02 | 10.79 | 10.92 | 10.64 | 10.65 | 10.56 | qfq | 18,991,163 | 204,628,777 | -2.02% |
| 2026-01-30 | 10.99 | 11.05 | 10.79 | 10.87 | 10.78 | qfq | 21,345,625 | 232,470,014 | -1.54% |
| 2026-01-29 | 11.09 | 11.09 | 10.94 | 11.04 | 10.95 | qfq | 31,667,002 | 348,552,209 | -1.52% |
| 2026-01-28 | 10.84 | 11.51 | 10.83 | 11.21 | 11.11 | qfq | 53,157,861 | 592,943,423 | 2.28% |
| 2026-01-27 | 11.18 | 11.19 | 10.82 | 10.96 | 10.87 | qfq | 37,347,644 | 408,680,877 | -1.97% |
| 2026-01-26 | 10.81 | 11.23 | 10.72 | 11.18 | 11.09 | qfq | 60,246,423 | 663,445,676 | 4.10% |
| 2026-01-23 | 10.71 | 10.89 | 10.70 | 10.74 | 10.65 | qfq | 24,540,653 | 264,230,518 | 1.13% |
| 2026-01-22 | 10.58 | 10.64 | 10.56 | 10.62 | 10.53 | qfq | 11,093,364 | 117,560,589 | 0.47% |
| 2026-01-21 | 10.63 | 10.65 | 10.55 | 10.57 | 10.48 | qfq | 12,891,480 | 136,586,628 | -0.84% |
| 2026-01-20 | 10.62 | 10.66 | 10.59 | 10.66 | 10.57 | qfq | 10,673,705 | 113,424,303 | 0.28% |
| 2026-01-19 | 10.59 | 10.67 | 10.55 | 10.63 | 10.54 | qfq | 9,158,241 | 97,245,715 | 0.28% |
| 2026-01-16 | 10.69 | 10.72 | 10.56 | 10.60 | 10.51 | qfq | 11,754,083 | 124,728,819 | -0.47% |
| 2026-01-15 | 10.67 | 10.72 | 10.60 | 10.65 | 10.56 | qfq | 11,570,932 | 123,301,031 | -0.47% |
| 2026-01-14 | 10.79 | 10.89 | 10.64 | 10.70 | 10.61 | qfq | 28,271,530 | 304,972,368 | -0.93% |
| 2026-01-13 | 10.81 | 11.00 | 10.76 | 10.80 | 10.71 | qfq | 28,831,997 | 313,727,188 | -0.09% |
| 2026-01-12 | 10.82 | 10.83 | 10.72 | 10.81 | 10.72 | qfq | 22,075,328 | 237,658,575 | -0.09% |
| 2026-01-09 | 10.65 | 10.84 | 10.65 | 10.82 | 10.73 | qfq | 29,730,874 | 320,264,576 | 2.66% |
| 2026-01-08 | 10.50 | 10.57 | 10.47 | 10.54 | 10.45 | qfq | 10,747,342 | 113,271,023 | 0.38% |
| 2026-01-07 | 10.57 | 10.59 | 10.45 | 10.50 | 10.41 | qfq | 13,069,705 | 137,595,943 | -0.66% |
| 2026-01-06 | 10.56 | 10.60 | 10.50 | 10.57 | 10.48 | qfq | 15,282,806 | 161,192,397 | 0.76% |
| 2026-01-05 | 10.36 | 10.49 | 10.30 | 10.49 | 10.40 | qfq | 13,476,593 | 140,448,488 | 1.55% |
| 2025-12-31 | 10.32 | 10.37 | 10.27 | 10.33 | 10.24 | qfq | 7,567,054 | 78,107,103 | 0.29% |
| 2025-12-30 | 10.32 | 10.35 | 10.25 | 10.30 | 10.21 | qfq | 8,611,695 | 88,674,346 | -0.29% |
| 2025-12-29 | 10.40 | 10.42 | 10.32 | 10.33 | 10.24 | qfq | 13,339,820 | 138,238,432 | -1.34% |
| 2025-12-26 | 10.50 | 10.53 | 10.43 | 10.47 | 10.38 | qfq | 8,550,650 | 89,691,049 | -0.38% |
| 2025-12-25 | 10.47 | 10.52 | 10.44 | 10.51 | 10.42 | qfq | 7,661,332 | 80,363,289 | 0.29% |
| 2025-12-24 | 10.41 | 10.50 | 10.41 | 10.48 | 10.39 | qfq | 6,402,296 | 66,966,312 | 0.19% |
| 2025-12-23 | 10.57 | 10.57 | 10.43 | 10.46 | 10.37 | qfq | 8,926,280 | 93,577,209 | -0.95% |
| 2025-12-22 | 10.63 | 10.63 | 10.55 | 10.56 | 10.47 | qfq | 10,524,277 | 111,238,670 | -0.66% |
| 2025-12-19 | 10.62 | 10.70 | 10.56 | 10.63 | 10.54 | qfq | 11,229,100 | 119,425,827 | -0.28% |
| 2025-12-18 | 10.43 | 10.69 | 10.41 | 10.66 | 10.57 | qfq | 16,165,883 | 171,493,851 | 1.91% |
| 2025-12-17 | 10.38 | 10.47 | 10.31 | 10.46 | 10.37 | qfq | 11,377,574 | 118,280,613 | 0.77% |
| 2025-12-16 | 10.51 | 10.54 | 10.36 | 10.38 | 10.29 | qfq | 14,086,347 | 146,695,013 | -1.24% |
| 2025-12-15 | 10.60 | 10.61 | 10.48 | 10.51 | 10.42 | qfq | 17,425,551 | 183,627,304 | -1.13% |
| 2025-12-12 | 10.68 | 10.75 | 10.63 | 10.63 | 10.54 | qfq | 24,385,276 | 260,216,928 | -0.84% |
| 2025-12-11 | 10.82 | 10.94 | 10.72 | 10.72 | 10.63 | qfq | 10,939,620 | 118,151,446 | -0.92% |
| 2025-12-10 | 10.74 | 10.84 | 10.69 | 10.82 | 10.73 | qfq | 10,951,888 | 117,889,635 | 0.65% |
| 2025-12-09 | 10.86 | 10.90 | 10.74 | 10.75 | 10.66 | qfq | 12,256,333 | 132,363,024 | -1.38% |
| 2025-12-08 | 10.91 | 10.95 | 10.87 | 10.90 | 10.81 | qfq | 12,451,440 | 135,815,960 | -0.27% |
| 2025-12-05 | 10.91 | 10.94 | 10.79 | 10.93 | 10.84 | qfq | 14,898,329 | 161,918,542 | 0.18% |
| 2025-12-04 | 10.88 | 11.00 | 10.79 | 10.91 | 10.82 | qfq | 15,029,758 | 163,715,230 | 0.00% |
| 2025-12-03 | 10.95 | 11.07 | 10.88 | 10.91 | 10.82 | qfq | 20,033,281 | 219,617,615 | 0.09% |
| 2025-12-02 | 10.88 | 10.93 | 10.77 | 10.90 | 10.81 | qfq | 11,997,190 | 130,331,317 | 0.28% |
| 2025-12-01 | 10.77 | 10.90 | 10.74 | 10.87 | 10.78 | qfq | 12,779,688 | 138,614,683 | 0.83% |
| 2025-11-28 | 10.78 | 10.80 | 10.68 | 10.78 | 10.69 | qfq | 10,271,988 | 110,282,348 | 0.00% |
| 2025-11-27 | 10.83 | 10.85 | 10.76 | 10.78 | 10.69 | qfq | 12,365,827 | 133,608,683 | -0.83% |
| 2025-11-26 | 10.83 | 11.02 | 10.80 | 10.87 | 10.78 | qfq | 17,640,489 | 192,703,736 | 0.28% |
| 2025-11-25 | 10.73 | 10.88 | 10.69 | 10.84 | 10.75 | qfq | 17,593,580 | 190,188,451 | 1.12% |
| 2025-11-24 | 10.69 | 10.79 | 10.63 | 10.72 | 10.63 | qfq | 15,769,740 | 168,769,444 | 0.19% |
| 2025-11-21 | 11.09 | 11.15 | 10.69 | 10.70 | 10.61 | qfq | 30,027,632 | 326,396,862 | -4.04% |
| 2025-11-20 | 11.15 | 11.21 | 11.09 | 11.15 | 11.06 | qfq | 16,263,935 | 181,302,460 | 0.27% |
| 2025-11-19 | 11.27 | 11.33 | 11.09 | 11.12 | 11.03 | qfq | 19,481,187 | 217,406,024 | -1.51% |
| 2025-11-18 | 11.40 | 11.48 | 11.22 | 11.29 | 11.19 | qfq | 22,625,927 | 256,236,998 | -1.22% |
| 2025-11-17 | 11.63 | 11.64 | 11.40 | 11.43 | 11.33 | qfq | 29,032,655 | 332,833,497 | -1.89% |
| 2025-11-14 | 11.58 | 12.06 | 11.56 | 11.65 | 11.55 | qfq | 41,462,696 | 489,271,394 | 0.26% |
| 2025-11-13 | 11.70 | 11.70 | 11.56 | 11.62 | 11.52 | qfq | 27,360,028 | 317,446,271 | -0.94% |
| 2025-11-12 | 11.66 | 11.80 | 11.55 | 11.73 | 11.63 | qfq | 40,692,360 | 475,489,302 | 0.60% |
| 2025-11-11 | 11.52 | 11.68 | 11.43 | 11.66 | 11.56 | qfq | 32,693,232 | 377,717,425 | 1.39% |
| 2025-11-10 | 11.35 | 11.54 | 11.30 | 11.50 | 11.40 | qfq | 29,663,178 | 340,135,885 | 1.50% |
| 2025-11-07 | 11.25 | 11.38 | 11.22 | 11.33 | 11.23 | qfq | 22,516,699 | 255,325,637 | 0.80% |
| 2025-11-06 | 11.30 | 11.30 | 11.23 | 11.24 | 11.14 | qfq | 14,243,124 | 160,274,107 | -0.44% |
| 2025-11-05 | 11.18 | 11.34 | 11.17 | 11.29 | 11.19 | qfq | 18,785,454 | 211,925,827 | 0.44% |
| 2025-11-04 | 11.27 | 11.29 | 11.17 | 11.24 | 11.14 | qfq | 16,866,862 | 189,381,099 | -0.62% |
| 2025-11-03 | 11.35 | 11.38 | 11.24 | 11.31 | 11.21 | qfq | 21,532,426 | 243,280,230 | 0.27% |
| 2025-10-31 | 11.14 | 11.29 | 11.13 | 11.28 | 11.18 | qfq | 23,120,518 | 259,896,136 | 0.98% |
| 2025-10-30 | 11.19 | 11.30 | 11.11 | 11.17 | 11.08 | qfq | 20,241,526 | 226,868,924 | -0.27% |
| 2025-10-29 | 11.16 | 11.21 | 11.06 | 11.20 | 11.10 | qfq | 16,719,995 | 186,214,494 | 0.36% |
| 2025-10-28 | 11.14 | 11.24 | 11.09 | 11.16 | 11.07 | qfq | 18,563,021 | 207,282,276 | 0.63% |
| 2025-10-27 | 11.05 | 11.12 | 11.03 | 11.09 | 11.00 | qfq | 13,399,909 | 148,454,084 | 0.45% |
| 2025-10-24 | 11.12 | 11.18 | 11.03 | 11.04 | 10.95 | qfq | 15,231,009 | 168,886,508 | -0.81% |
| 2025-10-23 | 11.07 | 11.15 | 11.01 | 11.13 | 11.04 | qfq | 14,197,785 | 157,049,508 | -0.18% |
| 2025-10-22 | 11.10 | 11.25 | 11.06 | 11.15 | 11.06 | qfq | 16,919,087 | 188,943,325 | 0.36% |
| 2025-10-21 | 11.00 | 11.11 | 10.94 | 11.11 | 11.02 | qfq | 17,044,177 | 188,258,129 | 1.18% |
| 2025-10-20 | 10.98 | 11.02 | 10.88 | 10.98 | 10.89 | qfq | 16,543,702 | 181,031,574 | 0.37% |
| 2025-10-17 | 11.11 | 11.24 | 10.92 | 10.94 | 10.85 | qfq | 23,177,174 | 256,693,165 | -1.80% |
| 2025-10-16 | 11.29 | 11.30 | 11.11 | 11.14 | 11.05 | qfq | 20,099,565 | 224,954,369 | -1.42% |
| 2025-10-15 | 11.27 | 11.35 | 11.16 | 11.30 | 11.20 | qfq | 24,142,822 | 271,627,511 | 0.36% |
| 2025-10-14 | 11.12 | 11.30 | 11.11 | 11.26 | 11.16 | qfq | 27,857,684 | 312,712,932 | 1.26% |
| 2025-10-13 | 11.02 | 11.14 | 10.97 | 11.12 | 11.03 | qfq | 24,768,971 | 274,147,375 | -1.59% |
| 2025-10-10 | 11.25 | 11.32 | 11.19 | 11.30 | 11.20 | qfq | 24,630,836 | 277,621,467 | -0.18% |
| 2025-10-09 | 11.19 | 11.32 | 11.08 | 11.32 | 11.22 | qfq | 32,414,737 | 362,757,806 | 1.52% |
| 2025-09-30 | 11.14 | 11.23 | 11.07 | 11.15 | 11.06 | qfq | 24,769,354 | 275,999,599 | -0.18% |
| 2025-09-29 | 11.13 | 11.17 | 10.97 | 11.17 | 11.08 | qfq | 28,298,696 | 313,650,961 | 0.36% |
| 2025-09-26 | 11.46 | 11.47 | 11.13 | 11.13 | 11.04 | qfq | 42,672,376 | 479,093,021 | -3.64% |
| 2025-09-25 | 11.75 | 11.78 | 11.46 | 11.55 | 11.43 | qfq | 52,321,974 | 605,958,245 | -1.95% |
| 2025-09-24 | 11.76 | 11.99 | 11.68 | 11.78 | 11.66 | qfq | 71,626,043 | 845,552,027 | -2.08% |
| 2025-09-23 | 11.48 | 12.48 | 11.25 | 12.03 | 11.91 | qfq | 117,657,425 | 1,411,544,099 | 3.89% |
| 2025-09-22 | 11.80 | 11.88 | 11.45 | 11.58 | 11.46 | qfq | 73,697,875 | 856,894,590 | 0.26% |
| 2025-09-19 | 12.00 | 12.40 | 11.52 | 11.55 | 11.43 | qfq | 156,174,354 | 1,862,195,273 | -4.15% |
| 2025-09-18 | 10.93 | 12.05 | 10.88 | 12.05 | 11.93 | qfq | 140,560,680 | 1,658,927,277 | 10.05% |
| 2025-09-17 | 10.83 | 10.95 | 10.81 | 10.95 | 10.84 | qfq | 15,604,095 | 169,894,679 | 0.83% |
| 2025-09-16 | 10.83 | 10.86 | 10.74 | 10.86 | 10.75 | qfq | 12,451,287 | 134,575,443 | 0.37% |
| 2025-09-15 | 10.87 | 10.96 | 10.82 | 10.82 | 10.71 | qfq | 12,330,102 | 134,063,666 | -0.46% |
| 2025-09-12 | 10.87 | 10.92 | 10.84 | 10.87 | 10.76 | qfq | 12,326,343 | 134,120,853 | -0.18% |
| 2025-09-11 | 10.87 | 10.89 | 10.77 | 10.89 | 10.78 | qfq | 12,469,065 | 135,107,816 | 0.18% |
| 2025-09-10 | 10.84 | 10.90 | 10.82 | 10.87 | 10.76 | qfq | 9,197,662 | 99,900,853 | 0.00% |
| 2025-09-09 | 10.89 | 10.99 | 10.78 | 10.87 | 10.76 | qfq | 13,272,333 | 144,079,953 | -0.18% |
| 2025-09-08 | 10.75 | 10.89 | 10.73 | 10.89 | 10.78 | qfq | 13,162,262 | 142,393,696 | 1.11% |
| 2025-09-05 | 10.69 | 10.77 | 10.62 | 10.77 | 10.66 | qfq | 12,231,108 | 130,779,984 | 0.75% |
| 2025-09-04 | 10.76 | 10.79 | 10.59 | 10.69 | 10.58 | qfq | 13,761,704 | 147,280,511 | -0.28% |
| 2025-09-03 | 10.99 | 10.99 | 10.70 | 10.72 | 10.61 | qfq | 14,980,451 | 161,882,452 | -1.83% |
| 2025-09-02 | 10.97 | 11.08 | 10.81 | 10.92 | 10.81 | qfq | 23,630,640 | 258,661,823 | 0.18% |
| 2025-09-01 | 10.86 | 10.90 | 10.78 | 10.90 | 10.79 | qfq | 16,291,180 | 176,970,383 | 0.37% |
| 2025-08-29 | 10.84 | 10.91 | 10.80 | 10.86 | 10.75 | qfq | 16,441,496 | 178,596,064 | 0.09% |
| 2025-08-28 | 10.81 | 10.90 | 10.62 | 10.85 | 10.74 | qfq | 24,673,578 | 265,547,443 | 0.28% |
| 2025-08-27 | 11.04 | 11.08 | 10.82 | 10.82 | 10.71 | qfq | 26,815,573 | 294,147,624 | -2.26% |
| 2025-08-26 | 11.12 | 11.12 | 11.02 | 11.07 | 10.96 | qfq | 17,250,009 | 190,988,688 | -0.45% |
| 2025-08-25 | 11.01 | 11.12 | 10.95 | 11.12 | 11.01 | qfq | 29,973,891 | 330,919,759 | 1.09% |
| 2025-08-22 | 11.01 | 11.02 | 10.88 | 11.00 | 10.89 | qfq | 19,803,120 | 216,679,570 | -0.18% |
| 2025-08-21 | 10.95 | 11.05 | 10.94 | 11.02 | 10.91 | qfq | 20,824,596 | 229,099,277 | 0.64% |
| 2025-08-20 | 10.94 | 10.95 | 10.83 | 10.95 | 10.84 | qfq | 18,174,715 | 198,143,734 | 0.18% |
| 2025-08-19 | 10.97 | 11.06 | 10.92 | 10.93 | 10.82 | qfq | 19,812,841 | 217,637,269 | 0.00% |
| 2025-08-18 | 10.86 | 10.98 | 10.85 | 10.93 | 10.82 | qfq | 20,436,046 | 223,327,334 | 0.55% |
| 2025-08-15 | 10.77 | 10.87 | 10.74 | 10.87 | 10.76 | qfq | 14,462,692 | 156,475,421 | 0.83% |
| 2025-08-14 | 10.89 | 10.94 | 10.77 | 10.78 | 10.67 | qfq | 17,288,609 | 187,738,065 | -0.83% |
| 2025-08-13 | 10.86 | 10.89 | 10.78 | 10.87 | 10.76 | qfq | 17,256,557 | 186,976,825 | 0.09% |
| 2025-08-12 | 10.90 | 11.04 | 10.84 | 10.86 | 10.75 | qfq | 17,203,692 | 187,727,306 | -0.46% |
| 2025-08-11 | 10.86 | 10.92 | 10.81 | 10.91 | 10.80 | qfq | 15,238,420 | 165,638,390 | 0.46% |
| 2025-08-08 | 10.83 | 10.88 | 10.77 | 10.86 | 10.75 | qfq | 12,950,828 | 140,364,741 | 0.18% |
| 2025-08-07 | 10.89 | 10.95 | 10.81 | 10.84 | 10.73 | qfq | 16,339,923 | 177,607,674 | -0.46% |
| 2025-08-06 | 11.00 | 11.15 | 10.84 | 10.89 | 10.78 | qfq | 24,857,181 | 271,059,470 | -1.00% |
| 2025-08-05 | 11.04 | 11.11 | 10.95 | 11.00 | 10.89 | qfq | 19,279,908 | 212,452,212 | -0.45% |
| 2025-08-04 | 11.00 | 11.06 | 10.79 | 11.05 | 10.94 | qfq | 27,735,205 | 302,347,368 | -0.27% |
| 2025-08-01 | 11.03 | 11.29 | 10.96 | 11.08 | 10.97 | qfq | 30,820,580 | 343,231,465 | 0.36% |
| 2025-07-31 | 11.14 | 11.21 | 10.98 | 11.04 | 10.93 | qfq | 42,115,786 | 467,846,312 | -2.13% |
| 2025-07-30 | 10.97 | 11.76 | 10.92 | 11.28 | 11.17 | qfq | 65,686,705 | 747,085,183 | 2.64% |
| 2025-07-29 | 10.89 | 11.04 | 10.78 | 10.99 | 10.88 | qfq | 21,043,724 | 230,105,990 | 1.10% |
| 2025-07-28 | 10.85 | 10.94 | 10.81 | 10.87 | 10.76 | qfq | 12,960,078 | 141,050,892 | 0.18% |
| 2025-07-25 | 11.03 | 11.06 | 10.84 | 10.85 | 10.74 | qfq | 20,430,335 | 223,367,270 | -0.64% |
| 2025-07-24 | 10.80 | 10.95 | 10.77 | 10.92 | 10.81 | qfq | 19,876,510 | 216,029,274 | 1.11% |
| 2025-07-23 | 10.79 | 10.96 | 10.78 | 10.80 | 10.69 | qfq | 18,114,757 | 196,892,753 | -0.37% |
| 2025-07-22 | 10.80 | 10.86 | 10.72 | 10.84 | 10.73 | qfq | 16,479,127 | 178,113,355 | 0.09% |
| 2025-07-21 | 10.68 | 10.97 | 10.64 | 10.83 | 10.72 | qfq | 21,673,880 | 233,925,447 | 1.40% |
| 2025-07-18 | 10.69 | 10.72 | 10.60 | 10.68 | 10.57 | qfq | 7,385,200 | 78,592,993 | -0.09% |
| 2025-07-17 | 10.61 | 10.70 | 10.59 | 10.69 | 10.58 | qfq | 12,067,703 | 128,804,419 | 0.75% |
| 2025-07-16 | 10.51 | 10.62 | 10.49 | 10.61 | 10.50 | qfq | 9,703,381 | 102,504,280 | 0.95% |
| 2025-07-15 | 10.65 | 10.65 | 10.45 | 10.51 | 10.40 | qfq | 12,522,660 | 131,735,570 | -1.50% |
| 2025-07-14 | 10.53 | 10.75 | 10.51 | 10.67 | 10.56 | qfq | 14,858,828 | 158,149,312 | 1.23% |
| 2025-07-11 | 10.49 | 10.59 | 10.48 | 10.54 | 10.43 | qfq | 12,919,597 | 136,221,342 | 0.48% |
| 2025-07-10 | 10.40 | 10.51 | 10.38 | 10.49 | 10.38 | qfq | 9,764,562 | 102,137,240 | 0.00% |
| 2025-07-09 | 10.51 | 10.52 | 10.44 | 10.49 | 10.30 | qfq | 8,403,479 | 88,183,393 | -0.10% |
| 2025-07-08 | 10.46 | 10.54 | 10.44 | 10.50 | 10.31 | qfq | 9,909,340 | 103,990,862 | 0.29% |
| 2025-07-07 | 10.48 | 10.57 | 10.44 | 10.47 | 10.28 | qfq | 7,691,075 | 80,731,233 | -0.19% |
| 2025-07-04 | 10.48 | 10.52 | 10.45 | 10.49 | 10.30 | qfq | 7,905,852 | 82,954,816 | 0.10% |
| 2025-07-03 | 10.42 | 10.50 | 10.39 | 10.48 | 10.29 | qfq | 10,307,801 | 107,879,855 | 0.67% |
| 2025-07-02 | 10.39 | 10.43 | 10.36 | 10.41 | 10.22 | qfq | 6,239,374 | 64,841,100 | 0.10% |
| 2025-07-01 | 10.35 | 10.41 | 10.31 | 10.40 | 10.21 | qfq | 9,159,380 | 94,994,288 | 0.58% |
| 2025-06-30 | 10.36 | 10.37 | 10.28 | 10.34 | 10.15 | qfq | 9,109,799 | 94,039,259 | -0.19% |
| 2025-06-27 | 10.36 | 10.42 | 10.35 | 10.36 | 10.17 | qfq | 5,624,609 | 58,391,828 | 0.00% |
| 2025-06-26 | 10.39 | 10.39 | 10.33 | 10.36 | 10.17 | qfq | 7,276,696 | 75,356,352 | -0.29% |
| 2025-06-25 | 10.34 | 10.40 | 10.30 | 10.39 | 10.20 | qfq | 7,030,768 | 72,718,825 | 0.39% |
| 2025-06-24 | 10.30 | 10.35 | 10.25 | 10.35 | 10.16 | qfq | 6,997,276 | 72,191,618 | 1.07% |
| 2025-06-23 | 10.23 | 10.27 | 10.16 | 10.24 | 10.05 | qfq | 6,738,048 | 68,827,284 | 0.20% |
| 2025-06-20 | 10.17 | 10.25 | 10.15 | 10.22 | 10.03 | qfq | 6,128,924 | 62,606,846 | 0.49% |
| 2025-06-19 | 10.26 | 10.29 | 10.14 | 10.17 | 9.98 | qfq | 8,363,739 | 85,257,243 | -1.07% |
| 2025-06-18 | 10.40 | 10.40 | 10.27 | 10.28 | 10.09 | qfq | 8,319,160 | 85,758,062 | -1.34% |
| 2025-06-17 | 10.44 | 10.53 | 10.37 | 10.42 | 10.23 | qfq | 8,987,180 | 93,797,149 | 0.48% |
| 2025-06-16 | 10.43 | 10.49 | 10.35 | 10.37 | 10.18 | qfq | 9,173,440 | 95,356,071 | -0.58% |
| 2025-06-13 | 10.58 | 10.61 | 10.41 | 10.43 | 10.24 | qfq | 10,491,899 | 110,019,249 | -1.60% |
| 2025-06-12 | 10.59 | 10.62 | 10.54 | 10.60 | 10.41 | qfq | 7,691,560 | 81,362,419 | 0.09% |
| 2025-06-11 | 10.62 | 10.66 | 10.58 | 10.59 | 10.40 | qfq | 8,760,820 | 92,994,788 | -0.28% |
| 2025-06-10 | 10.60 | 10.65 | 10.49 | 10.62 | 10.43 | qfq | 12,904,000 | 136,732,264 | 0.19% |
| 2025-06-09 | 10.52 | 10.66 | 10.50 | 10.60 | 10.41 | qfq | 10,682,320 | 113,271,341 | 0.86% |
| 2025-06-06 | 10.56 | 10.59 | 10.48 | 10.51 | 10.32 | qfq | 5,701,036 | 59,966,568 | -0.19% |
| 2025-06-05 | 10.63 | 10.65 | 10.48 | 10.53 | 10.34 | qfq | 10,337,280 | 108,888,942 | -0.85% |
| 2025-06-04 | 10.63 | 10.65 | 10.55 | 10.62 | 10.43 | qfq | 10,813,800 | 114,640,997 | -0.09% |
| 2025-06-03 | 10.46 | 10.64 | 10.43 | 10.63 | 10.44 | qfq | 14,648,664 | 155,257,547 | 1.33% |
| 2025-05-30 | 10.41 | 10.61 | 10.40 | 10.49 | 10.30 | qfq | 14,516,037 | 152,652,797 | 0.77% |
| 2025-05-29 | 10.35 | 10.41 | 10.28 | 10.41 | 10.22 | qfq | 7,212,370 | 74,834,013 | 0.77% |
| 2025-05-28 | 10.39 | 10.42 | 10.32 | 10.33 | 10.14 | qfq | 5,995,660 | 62,046,977 | -0.86% |
| 2025-05-27 | 10.31 | 10.44 | 10.28 | 10.42 | 10.23 | qfq | 9,054,378 | 94,061,415 | 1.07% |
| 2025-05-26 | 10.35 | 10.38 | 10.25 | 10.31 | 10.12 | qfq | 8,084,111 | 83,302,663 | -0.58% |
| 2025-05-23 | 10.38 | 10.49 | 10.35 | 10.37 | 10.18 | qfq | 12,490,140 | 130,519,097 | -0.19% |
| 2025-05-22 | 10.50 | 10.50 | 10.32 | 10.39 | 10.20 | qfq | 11,710,911 | 121,667,055 | -1.42% |
| 2025-05-21 | 10.50 | 10.66 | 10.50 | 10.54 | 10.35 | qfq | 13,706,695 | 145,139,572 | 0.48% |
| 2025-05-20 | 10.45 | 10.54 | 10.44 | 10.49 | 10.30 | qfq | 8,876,417 | 93,156,508 | 0.48% |
| 2025-05-19 | 10.54 | 10.55 | 10.40 | 10.44 | 10.25 | qfq | 10,768,332 | 112,551,156 | -0.29% |
| 2025-05-16 | 10.37 | 10.54 | 10.36 | 10.47 | 10.28 | qfq | 15,147,608 | 158,124,630 | 1.55% |
| 2025-05-15 | 10.34 | 10.42 | 10.31 | 10.31 | 10.12 | qfq | 9,261,657 | 95,925,451 | -0.19% |
| 2025-05-14 | 10.29 | 10.35 | 10.23 | 10.33 | 10.14 | qfq | 8,772,235 | 90,223,504 | 0.19% |
| 2025-05-13 | 10.43 | 10.44 | 10.27 | 10.31 | 10.12 | qfq | 12,027,377 | 124,362,722 | 0.68% |
| 2025-05-12 | 10.23 | 10.25 | 10.16 | 10.24 | 10.05 | qfq | 6,853,555 | 70,021,284 | 0.39% |
| 2025-05-09 | 10.24 | 10.26 | 10.19 | 10.20 | 10.01 | qfq | 5,600,315 | 57,243,373 | -0.29% |
| 2025-05-08 | 10.23 | 10.24 | 10.19 | 10.23 | 10.04 | qfq | 6,929,777 | 70,838,781 | 0.20% |
| 2025-05-07 | 10.23 | 10.28 | 10.19 | 10.21 | 10.02 | qfq | 8,665,680 | 88,660,719 | 0.20% |
| 2025-05-06 | 10.19 | 10.20 | 10.12 | 10.19 | 10.00 | qfq | 9,186,623 | 93,385,098 | 0.49% |
| 2025-04-30 | 10.09 | 10.18 | 10.09 | 10.14 | 9.95 | qfq | 7,233,640 | 73,412,340 | 0.50% |
| 2025-04-29 | 10.07 | 10.14 | 10.05 | 10.09 | 9.91 | qfq | 5,299,660 | 53,527,536 | 0.20% |
| 2025-04-28 | 10.10 | 10.11 | 9.98 | 10.07 | 9.89 | qfq | 8,684,828 | 87,225,821 | -0.40% |
| 2025-04-25 | 10.12 | 10.17 | 10.09 | 10.11 | 9.93 | qfq | 5,406,956 | 54,743,317 | 0.00% |
| 2025-04-24 | 10.13 | 10.19 | 10.08 | 10.11 | 9.93 | qfq | 6,657,920 | 67,502,303 | -0.10% |
| 2025-04-23 | 10.18 | 10.23 | 10.11 | 10.12 | 9.94 | qfq | 6,171,120 | 62,566,622 | -0.49% |
| 2025-04-22 | 10.13 | 10.19 | 10.07 | 10.17 | 9.98 | qfq | 8,562,223 | 86,964,764 | 0.49% |
| 2025-04-21 | 10.05 | 10.12 | 10.02 | 10.12 | 9.94 | qfq | 5,996,780 | 60,502,374 | 0.40% |
| 2025-04-18 | 10.08 | 10.15 | 10.03 | 10.08 | 9.90 | qfq | 4,878,361 | 49,116,007 | -0.20% |
| 2025-04-17 | 10.05 | 10.14 | 10.02 | 10.10 | 9.92 | qfq | 5,984,080 | 60,457,783 | 0.20% |
| 2025-04-16 | 10.04 | 10.09 | 9.96 | 10.08 | 9.90 | qfq | 8,483,100 | 85,161,339 | -0.10% |
| 2025-04-15 | 10.10 | 10.14 | 10.03 | 10.09 | 9.91 | qfq | 7,474,720 | 75,333,196 | -0.20% |
| 2025-04-14 | 10.09 | 10.15 | 10.07 | 10.11 | 9.93 | qfq | 8,937,590 | 90,373,659 | 0.40% |
| 2025-04-11 | 10.01 | 10.10 | 9.96 | 10.07 | 9.89 | qfq | 11,157,234 | 112,007,408 | -0.10% |
| 2025-04-10 | 10.06 | 10.18 | 10.04 | 10.08 | 9.90 | qfq | 15,468,392 | 156,204,529 | 0.40% |
| 2025-04-09 | 9.86 | 10.06 | 9.54 | 10.04 | 9.86 | qfq | 17,624,485 | 173,171,556 | 1.72% |
| 2025-04-08 | 9.67 | 9.91 | 9.67 | 9.87 | 9.69 | qfq | 19,242,851 | 188,879,107 | 3.03% |
| 2025-04-07 | 10.31 | 10.33 | 9.58 | 9.58 | 9.41 | qfq | 30,895,938 | 304,045,548 | -9.96% |
| 2025-04-03 | 10.60 | 10.72 | 10.58 | 10.64 | 10.45 | qfq | 7,375,125 | 78,549,719 | 0.00% |
| 2025-04-02 | 10.75 | 10.75 | 10.62 | 10.64 | 10.45 | qfq | 9,208,780 | 98,261,475 | -1.12% |
| 2025-04-01 | 10.48 | 10.82 | 10.48 | 10.76 | 10.56 | qfq | 23,087,514 | 247,914,826 | 2.87% |
| 2025-03-31 | 10.61 | 10.65 | 10.43 | 10.46 | 10.27 | qfq | 13,278,775 | 139,659,773 | -2.15% |
| 2025-03-28 | 10.76 | 10.83 | 10.67 | 10.69 | 10.49 | qfq | 9,563,847 | 102,744,293 | -0.65% |
| 2025-03-27 | 10.74 | 10.78 | 10.60 | 10.76 | 10.56 | qfq | 10,155,422 | 108,738,025 | 0.28% |
| 2025-03-26 | 10.68 | 10.75 | 10.67 | 10.73 | 10.53 | qfq | 8,664,338 | 92,863,244 | 0.47% |
| 2025-03-25 | 10.57 | 10.68 | 10.49 | 10.68 | 10.49 | qfq | 10,090,012 | 107,013,444 | 1.04% |
| 2025-03-24 | 10.63 | 10.67 | 10.49 | 10.57 | 10.38 | qfq | 11,318,180 | 119,615,609 | -0.75% |
| 2025-03-21 | 10.80 | 10.85 | 10.61 | 10.65 | 10.46 | qfq | 14,016,413 | 150,403,857 | -0.84% |
| 2025-03-20 | 10.78 | 10.79 | 10.71 | 10.74 | 10.54 | qfq | 7,268,893 | 78,141,859 | -0.28% |
| 2025-03-19 | 10.77 | 10.83 | 10.74 | 10.77 | 10.57 | qfq | 8,793,833 | 94,828,996 | -0.19% |
| 2025-03-18 | 10.81 | 10.83 | 10.75 | 10.79 | 10.59 | qfq | 8,606,648 | 92,849,000 | 0.19% |
| 2025-03-17 | 10.85 | 10.85 | 10.74 | 10.77 | 10.57 | qfq | 11,493,110 | 123,993,238 | -0.28% |
| 2025-03-14 | 10.60 | 10.81 | 10.59 | 10.80 | 10.60 | qfq | 18,527,146 | 198,762,927 | 1.60% |
| 2025-03-13 | 10.68 | 10.72 | 10.57 | 10.63 | 10.44 | qfq | 10,041,850 | 106,944,353 | -0.47% |
| 2025-03-12 | 10.61 | 10.72 | 10.58 | 10.68 | 10.49 | qfq | 11,739,093 | 124,985,865 | 0.56% |
| 2025-03-11 | 10.58 | 10.63 | 10.51 | 10.62 | 10.43 | qfq | 7,939,366 | 83,997,557 | -0.47% |
| 2025-03-10 | 10.59 | 10.73 | 10.59 | 10.67 | 10.48 | qfq | 10,636,956 | 113,160,491 | 0.95% |
| 2025-03-07 | 10.61 | 10.62 | 10.52 | 10.57 | 10.38 | qfq | 7,963,322 | 84,193,008 | -0.56% |
| 2025-03-06 | 10.55 | 10.64 | 10.50 | 10.63 | 10.44 | qfq | 11,863,155 | 125,487,299 | 1.05% |
| 2025-03-05 | 10.59 | 10.60 | 10.46 | 10.52 | 10.33 | qfq | 10,441,678 | 109,732,108 | -0.75% |
| 2025-03-04 | 10.55 | 10.61 | 10.52 | 10.60 | 10.41 | qfq | 8,457,339 | 89,391,739 | 0.28% |
| 2025-03-03 | 10.56 | 10.72 | 10.55 | 10.57 | 10.38 | qfq | 11,045,023 | 117,294,182 | -0.28% |
| 2025-02-28 | 10.73 | 10.80 | 10.58 | 10.60 | 10.41 | qfq | 13,537,640 | 144,573,305 | -1.21% |
| 2025-02-27 | 10.74 | 10.79 | 10.63 | 10.73 | 10.53 | qfq | 10,573,713 | 113,308,597 | -0.09% |
| 2025-02-26 | 10.68 | 10.77 | 10.65 | 10.74 | 10.54 | qfq | 11,477,231 | 122,832,699 | 0.75% |
| 2025-02-25 | 10.75 | 10.75 | 10.65 | 10.66 | 10.47 | qfq | 11,646,397 | 124,420,419 | -1.20% |
| 2025-02-24 | 10.84 | 10.84 | 10.75 | 10.79 | 10.59 | qfq | 11,969,212 | 129,163,908 | -0.46% |
| 2025-02-21 | 10.87 | 10.94 | 10.74 | 10.84 | 10.64 | qfq | 13,159,528 | 142,297,896 | -0.18% |
| 2025-02-20 | 10.85 | 11.01 | 10.83 | 10.86 | 10.66 | qfq | 13,467,666 | 146,856,274 | 0.28% |
| 2025-02-19 | 10.81 | 10.87 | 10.72 | 10.83 | 10.63 | qfq | 10,166,914 | 109,766,523 | 0.46% |
| 2025-02-18 | 11.00 | 11.02 | 10.74 | 10.78 | 10.58 | qfq | 14,616,005 | 158,985,056 | -2.27% |
| 2025-02-17 | 11.11 | 11.18 | 10.96 | 11.03 | 10.83 | qfq | 18,411,178 | 204,066,808 | -0.18% |
| 2025-02-14 | 10.86 | 11.06 | 10.83 | 11.05 | 10.85 | qfq | 18,934,718 | 208,239,638 | 1.56% |
| 2025-02-13 | 10.85 | 10.95 | 10.82 | 10.88 | 10.68 | qfq | 13,397,103 | 145,992,549 | 0.00% |
| 2025-02-12 | 10.88 | 10.91 | 10.77 | 10.88 | 10.68 | qfq | 14,612,843 | 158,203,875 | -0.09% |
| 2025-02-11 | 11.03 | 11.03 | 10.86 | 10.89 | 10.69 | qfq | 13,578,671 | 148,027,548 | -1.45% |
| 2025-02-10 | 10.96 | 11.07 | 10.92 | 11.05 | 10.85 | qfq | 18,039,215 | 198,595,414 | 1.01% |
| 2025-02-07 | 10.79 | 10.96 | 10.73 | 10.94 | 10.74 | qfq | 17,654,994 | 192,007,042 | 1.30% |
| 2025-02-06 | 10.73 | 10.81 | 10.60 | 10.80 | 10.60 | qfq | 13,526,890 | 144,942,764 | 0.65% |
| 2025-02-05 | 10.65 | 10.78 | 10.58 | 10.73 | 10.53 | qfq | 12,060,407 | 129,019,433 | 1.42% |
| 2025-01-27 | 10.60 | 10.72 | 10.56 | 10.58 | 10.39 | qfq | 9,019,968 | 95,866,977 | -0.66% |
| 2025-01-24 | 10.60 | 10.68 | 10.57 | 10.65 | 10.46 | qfq | 7,750,547 | 82,442,577 | 0.28% |
| 2025-01-23 | 10.69 | 10.79 | 10.62 | 10.62 | 10.43 | qfq | 9,177,600 | 98,324,122 | 0.00% |
| 2025-01-22 | 10.63 | 10.68 | 10.53 | 10.62 | 10.43 | qfq | 6,291,500 | 66,633,378 | -0.47% |
| 2025-01-21 | 10.74 | 10.80 | 10.63 | 10.67 | 10.48 | qfq | 6,169,750 | 65,866,721 | -0.65% |
| 2025-01-20 | 10.75 | 10.85 | 10.72 | 10.74 | 10.54 | qfq | 7,747,116 | 83,464,545 | 0.19% |
| 2025-01-17 | 10.69 | 10.74 | 10.63 | 10.72 | 10.52 | qfq | 7,208,040 | 77,136,271 | 0.09% |
| 2025-01-16 | 10.73 | 10.85 | 10.66 | 10.71 | 10.51 | qfq | 10,560,451 | 113,546,745 | 0.09% |
| 2025-01-15 | 10.79 | 10.80 | 10.64 | 10.70 | 10.50 | qfq | 9,680,468 | 103,600,651 | -0.74% |
| 2025-01-14 | 10.56 | 10.81 | 10.55 | 10.78 | 10.58 | qfq | 14,641,408 | 156,552,853 | 2.18% |
| 2025-01-13 | 10.41 | 10.55 | 10.32 | 10.55 | 10.36 | qfq | 8,775,036 | 91,817,163 | 0.48% |
| 2025-01-10 | 10.83 | 10.85 | 10.49 | 10.50 | 10.31 | qfq | 15,738,594 | 167,710,796 | -3.23% |
| 2025-01-09 | 10.81 | 10.92 | 10.71 | 10.85 | 10.65 | qfq | 13,083,607 | 141,572,891 | -0.82% |
| 2025-01-08 | 11.09 | 11.22 | 10.78 | 10.94 | 10.74 | qfq | 19,582,788 | 214,760,845 | -1.44% |
| 2025-01-07 | 11.31 | 11.32 | 10.96 | 11.10 | 10.90 | qfq | 30,638,426 | 339,171,274 | -2.89% |
| 2025-01-06 | 10.82 | 11.44 | 10.82 | 11.43 | 11.22 | qfq | 45,709,718 | 509,217,671 | 7.12% |
| 2025-01-03 | 10.81 | 11.01 | 10.64 | 10.67 | 10.48 | qfq | 17,044,480 | 184,447,016 | -1.02% |
| 2025-01-02 | 11.09 | 11.14 | 10.69 | 10.78 | 10.58 | qfq | 17,020,347 | 185,819,037 | -2.88% |
| 2024-12-31 | 11.40 | 11.44 | 11.08 | 11.10 | 10.90 | qfq | 18,666,019 | 209,381,897 | -2.55% |
| 2024-12-30 | 11.38 | 11.45 | 11.35 | 11.39 | 11.18 | qfq | 9,584,759 | 109,141,124 | -0.52% |
| 2024-12-27 | 11.30 | 11.47 | 11.22 | 11.45 | 11.24 | qfq | 12,346,751 | 140,692,283 | 1.60% |
| 2024-12-26 | 11.25 | 11.32 | 11.23 | 11.27 | 11.06 | qfq | 9,407,934 | 106,149,001 | 0.00% |
| 2024-12-25 | 11.52 | 11.56 | 11.22 | 11.27 | 11.06 | qfq | 15,481,323 | 175,347,933 | -1.74% |
| 2024-12-24 | 11.37 | 11.48 | 11.37 | 11.47 | 11.26 | qfq | 9,864,570 | 112,810,016 | 0.70% |
| 2024-12-23 | 11.68 | 11.71 | 11.37 | 11.39 | 11.18 | qfq | 19,437,269 | 223,716,936 | -2.40% |
| 2024-12-20 | 11.65 | 11.73 | 11.53 | 11.67 | 11.46 | qfq | 18,232,240 | 211,889,417 | 0.17% |
| 2024-12-19 | 11.50 | 11.69 | 11.47 | 11.65 | 11.44 | qfq | 15,993,304 | 184,885,676 | -0.43% |
| 2024-12-18 | 11.70 | 11.79 | 11.63 | 11.70 | 11.49 | qfq | 15,474,860 | 181,449,903 | 0.00% |
| 2024-12-17 | 11.87 | 11.88 | 11.67 | 11.70 | 11.49 | qfq | 18,786,306 | 220,533,927 | -1.52% |
| 2024-12-16 | 12.06 | 12.18 | 11.81 | 11.88 | 11.66 | qfq | 21,892,843 | 262,225,678 | -1.49% |
| 2024-12-13 | 12.28 | 12.32 | 12.05 | 12.06 | 11.84 | qfq | 28,100,782 | 341,814,209 | -2.35% |
| 2024-12-12 | 12.06 | 12.40 | 11.96 | 12.35 | 12.12 | qfq | 43,661,845 | 535,419,637 | 2.49% |
| 2024-12-11 | 11.87 | 12.06 | 11.84 | 12.05 | 11.83 | qfq | 26,888,783 | 322,775,166 | 1.18% |
| 2024-12-10 | 12.20 | 12.24 | 11.90 | 11.91 | 11.69 | qfq | 30,661,763 | 368,069,270 | 0.00% |
| 2024-12-09 | 11.83 | 12.07 | 11.81 | 11.91 | 11.69 | qfq | 27,631,687 | 329,265,385 | 0.76% |
| 2024-12-06 | 11.68 | 11.85 | 11.65 | 11.82 | 11.60 | qfq | 20,215,411 | 237,787,421 | 1.03% |
| 2024-12-05 | 11.73 | 11.74 | 11.62 | 11.70 | 11.49 | qfq | 15,391,220 | 179,817,458 | -0.17% |
| 2024-12-04 | 11.89 | 11.89 | 11.66 | 11.72 | 11.51 | qfq | 18,560,345 | 218,694,306 | -1.60% |
| 2024-12-03 | 11.97 | 11.99 | 11.80 | 11.91 | 11.69 | qfq | 19,740,640 | 234,302,746 | -0.42% |
| 2024-12-02 | 11.81 | 11.98 | 11.78 | 11.96 | 11.74 | qfq | 25,161,059 | 299,415,274 | 1.44% |
| 2024-11-29 | 11.69 | 11.84 | 11.58 | 11.79 | 11.57 | qfq | 26,336,440 | 309,251,333 | 0.86% |
| 2024-11-28 | 11.80 | 11.88 | 11.63 | 11.69 | 11.48 | qfq | 29,485,516 | 345,624,341 | 0.43% |
| 2024-11-27 | 11.47 | 11.64 | 11.33 | 11.64 | 11.43 | qfq | 23,304,392 | 267,614,085 | 0.95% |
| 2024-11-26 | 11.63 | 11.73 | 11.53 | 11.53 | 11.32 | qfq | 19,250,480 | 223,641,518 | -0.86% |
| 2024-11-25 | 11.73 | 11.91 | 11.45 | 11.63 | 11.42 | qfq | 29,159,460 | 339,174,286 | -0.77% |
| 2024-11-22 | 12.28 | 12.34 | 11.70 | 11.72 | 11.51 | qfq | 43,078,450 | 518,023,843 | -4.79% |
| 2024-11-21 | 12.40 | 12.40 | 12.15 | 12.31 | 12.09 | qfq | 37,838,667 | 463,983,046 | -1.28% |
| 2024-11-20 | 12.23 | 12.64 | 12.13 | 12.47 | 12.24 | qfq | 47,201,629 | 584,633,558 | 1.63% |
| 2024-11-19 | 12.40 | 12.57 | 12.00 | 12.27 | 12.05 | qfq | 59,224,522 | 725,922,932 | -2.85% |
| 2024-11-18 | 12.30 | 12.93 | 12.21 | 12.63 | 12.40 | qfq | 80,219,858 | 1,008,784,421 | 3.52% |
| 2024-11-15 | 12.45 | 12.62 | 12.17 | 12.20 | 11.98 | qfq | 59,435,077 | 732,569,806 | -2.71% |
| 2024-11-14 | 13.19 | 13.20 | 12.49 | 12.54 | 12.31 | qfq | 101,455,717 | 1,296,789,897 | -6.90% |
| 2024-11-13 | 13.17 | 13.88 | 12.74 | 13.47 | 13.22 | qfq | 182,700,832 | 2,442,135,267 | 2.75% |
| 2024-11-12 | 11.89 | 13.11 | 11.84 | 13.11 | 12.87 | qfq | 74,247,240 | 950,043,717 | 9.98% |
| 2024-11-11 | 11.86 | 11.99 | 11.68 | 11.92 | 11.70 | qfq | 30,183,504 | 357,332,159 | 0.85% |
| 2024-11-08 | 12.00 | 12.06 | 11.71 | 11.82 | 11.60 | qfq | 37,768,843 | 447,696,663 | -0.42% |
| 2024-11-07 | 11.61 | 11.87 | 11.57 | 11.87 | 11.65 | qfq | 31,171,721 | 366,676,520 | 1.54% |
| 2024-11-06 | 11.73 | 11.76 | 11.57 | 11.69 | 11.48 | qfq | 30,123,093 | 351,766,986 | -0.43% |
| 2024-11-05 | 11.46 | 11.76 | 11.42 | 11.74 | 11.53 | qfq | 39,598,097 | 460,160,079 | 1.73% |
| 2024-11-04 | 11.37 | 11.60 | 11.33 | 11.54 | 11.33 | qfq | 24,003,348 | 275,268,498 | 1.23% |
| 2024-11-01 | 11.31 | 11.55 | 11.16 | 11.40 | 11.19 | qfq | 28,434,092 | 323,903,200 | 0.18% |
| 2024-10-31 | 11.34 | 11.41 | 11.24 | 11.38 | 11.17 | qfq | 17,858,699 | 202,414,292 | 0.26% |
| 2024-10-30 | 11.45 | 11.50 | 11.23 | 11.35 | 11.14 | qfq | 16,825,932 | 191,231,027 | -0.26% |
| 2024-10-29 | 11.60 | 11.64 | 11.32 | 11.38 | 11.17 | qfq | 24,578,747 | 281,119,042 | -1.56% |
| 2024-10-28 | 11.40 | 11.58 | 11.30 | 11.56 | 11.35 | qfq | 29,912,550 | 343,893,834 | 2.21% |
| 2024-10-25 | 11.18 | 11.38 | 11.18 | 11.31 | 11.10 | qfq | 19,870,043 | 224,547,770 | 0.35% |
| 2024-10-24 | 11.41 | 11.55 | 11.20 | 11.27 | 11.06 | qfq | 21,507,838 | 243,919,173 | -1.05% |
| 2024-10-23 | 11.13 | 11.46 | 11.11 | 11.39 | 11.18 | qfq | 33,905,099 | 384,729,010 | 2.15% |
| 2024-10-22 | 10.97 | 11.16 | 10.96 | 11.15 | 10.95 | qfq | 19,791,944 | 219,648,393 | 1.36% |
| 2024-10-21 | 11.03 | 11.10 | 10.93 | 11.00 | 10.80 | qfq | 23,026,354 | 253,693,723 | -0.09% |
| 2024-10-18 | 10.78 | 11.19 | 10.75 | 11.01 | 10.81 | qfq | 25,270,348 | 277,246,157 | 1.94% |
| 2024-10-17 | 11.03 | 11.06 | 10.80 | 10.80 | 10.60 | qfq | 15,351,672 | 167,646,943 | -1.82% |
| 2024-10-16 | 10.89 | 11.10 | 10.80 | 11.00 | 10.80 | qfq | 14,563,933 | 159,938,367 | 0.46% |
| 2024-10-15 | 11.15 | 11.21 | 10.95 | 10.95 | 10.75 | qfq | 18,040,493 | 200,049,293 | -1.79% |
| 2024-10-14 | 11.08 | 11.20 | 10.91 | 11.15 | 10.95 | qfq | 19,852,305 | 219,931,284 | 0.63% |
| 2024-10-11 | 11.50 | 11.50 | 11.00 | 11.08 | 10.88 | qfq | 25,156,030 | 282,129,079 | -4.07% |
| 2024-10-10 | 11.25 | 11.90 | 11.10 | 11.55 | 11.34 | qfq | 42,672,809 | 491,017,001 | 3.40% |
| 2024-10-09 | 12.13 | 12.13 | 11.12 | 11.17 | 10.97 | qfq | 46,654,738 | 536,342,986 | -8.07% |
| 2024-10-08 | 12.81 | 12.81 | 11.65 | 12.15 | 11.93 | qfq | 75,606,572 | 925,713,838 | 4.29% |
| 2024-09-30 | 11.05 | 11.75 | 11.01 | 11.65 | 11.44 | qfq | 57,575,282 | 657,747,465 | 8.27% |
| 2024-09-27 | 10.64 | 10.83 | 10.55 | 10.76 | 10.56 | qfq | 18,024,402 | 192,696,515 | 2.77% |
| 2024-09-26 | 10.13 | 10.47 | 10.10 | 10.47 | 10.26 | qfq | 17,133,106 | 176,479,320 | 3.46% |
| 2024-09-25 | 10.13 | 10.29 | 10.09 | 10.12 | 9.91 | qfq | 13,509,541 | 137,859,206 | 0.80% |
| 2024-09-24 | 9.81 | 10.04 | 9.80 | 10.04 | 9.84 | qfq | 11,795,643 | 117,244,648 | 2.66% |
| 2024-09-23 | 9.77 | 9.86 | 9.75 | 9.78 | 9.58 | qfq | 3,680,400 | 36,019,542 | 0.10% |
| 2024-09-20 | 9.79 | 9.80 | 9.70 | 9.77 | 9.57 | qfq | 3,434,800 | 33,455,757 | -0.20% |
| 2024-09-19 | 9.60 | 9.86 | 9.57 | 9.79 | 9.59 | qfq | 7,033,321 | 68,497,975 | 2.19% |
| 2024-09-18 | 9.70 | 9.73 | 9.47 | 9.58 | 9.39 | qfq | 6,688,335 | 63,910,819 | -1.24% |
| 2024-09-13 | 9.82 | 9.83 | 9.69 | 9.70 | 9.50 | qfq | 5,312,840 | 51,727,898 | -1.12% |
| 2024-09-12 | 9.83 | 9.96 | 9.80 | 9.81 | 9.61 | qfq | 6,435,420 | 63,439,507 | -0.20% |
| 2024-09-11 | 9.89 | 9.92 | 9.81 | 9.83 | 9.63 | qfq | 4,163,200 | 41,053,221 | -0.71% |
| 2024-09-10 | 10.12 | 10.12 | 9.79 | 9.90 | 9.70 | qfq | 9,880,425 | 97,786,974 | -1.59% |
| 2024-09-09 | 9.99 | 10.13 | 9.97 | 10.06 | 9.86 | qfq | 4,506,620 | 45,275,652 | 0.30% |
| 2024-09-06 | 10.10 | 10.13 | 10.02 | 10.03 | 9.83 | qfq | 4,186,580 | 42,116,279 | -0.79% |
| 2024-09-05 | 10.05 | 10.15 | 10.04 | 10.11 | 9.90 | qfq | 4,444,330 | 44,917,932 | 0.40% |
| 2024-09-04 | 10.00 | 10.16 | 9.99 | 10.07 | 9.87 | qfq | 5,562,441 | 56,209,106 | 0.30% |
| 2024-09-03 | 9.96 | 10.11 | 9.95 | 10.04 | 9.84 | qfq | 6,131,360 | 61,642,996 | 0.50% |
| 2024-09-02 | 10.14 | 10.15 | 9.99 | 9.99 | 9.79 | qfq | 8,319,836 | 83,606,940 | -1.48% |
| 2024-08-30 | 10.15 | 10.26 | 10.06 | 10.14 | 9.93 | qfq | 10,809,463 | 110,072,575 | 0.10% |
| 2024-08-29 | 10.03 | 10.14 | 10.01 | 10.13 | 9.92 | qfq | 4,982,191 | 50,338,682 | 0.50% |
| 2024-08-28 | 10.04 | 10.14 | 9.94 | 10.08 | 9.88 | qfq | 4,849,254 | 48,713,659 | -0.10% |
| 2024-08-27 | 10.06 | 10.15 | 10.03 | 10.09 | 9.89 | qfq | 6,682,535 | 67,392,392 | 0.30% |
| 2024-08-26 | 10.05 | 10.06 | 9.91 | 10.06 | 9.86 | qfq | 5,008,016 | 50,070,728 | 0.10% |
| 2024-08-23 | 10.06 | 10.13 | 9.97 | 10.05 | 9.85 | qfq | 5,839,940 | 58,584,064 | -0.20% |
| 2024-08-22 | 10.14 | 10.17 | 10.04 | 10.07 | 9.87 | qfq | 6,420,903 | 64,871,772 | -0.79% |
| 2024-08-21 | 10.20 | 10.22 | 10.12 | 10.15 | 9.94 | qfq | 6,929,501 | 70,405,290 | -1.17% |
| 2024-08-20 | 10.38 | 10.45 | 10.21 | 10.27 | 10.06 | qfq | 10,512,145 | 108,083,608 | -1.44% |
| 2024-08-19 | 10.55 | 10.73 | 10.41 | 10.42 | 10.21 | qfq | 12,199,135 | 128,312,240 | -1.04% |
| 2024-08-16 | 10.39 | 10.54 | 10.36 | 10.53 | 10.32 | qfq | 9,478,591 | 99,118,075 | 0.67% |
| 2024-08-15 | 10.44 | 10.62 | 10.40 | 10.46 | 10.25 | qfq | 8,847,162 | 92,630,995 | 0.10% |
| 2024-08-14 | 10.42 | 10.52 | 10.34 | 10.45 | 10.24 | qfq | 9,011,123 | 93,947,174 | -0.38% |
| 2024-08-13 | 10.77 | 10.77 | 10.39 | 10.49 | 10.28 | qfq | 21,632,530 | 227,370,799 | -2.87% |
| 2024-08-12 | 10.56 | 10.96 | 10.56 | 10.80 | 10.58 | qfq | 28,451,038 | 307,539,102 | 2.47% |
| 2024-08-09 | 10.64 | 10.68 | 10.54 | 10.54 | 10.33 | qfq | 8,966,165 | 95,061,018 | -1.13% |
| 2024-08-08 | 10.50 | 10.70 | 10.50 | 10.66 | 10.44 | qfq | 12,887,449 | 137,210,236 | 1.43% |
| 2024-08-07 | 10.59 | 10.59 | 10.41 | 10.51 | 10.30 | qfq | 8,901,570 | 93,524,127 | -0.66% |
| 2024-08-06 | 10.44 | 10.59 | 10.37 | 10.58 | 10.37 | qfq | 12,417,261 | 130,565,916 | 1.54% |
| 2024-08-05 | 10.35 | 10.58 | 10.35 | 10.42 | 10.21 | qfq | 12,289,207 | 128,913,426 | 0.10% |
| 2024-08-02 | 10.33 | 10.55 | 10.27 | 10.41 | 10.20 | qfq | 14,373,182 | 150,388,038 | 1.17% |
| 2024-08-01 | 10.35 | 10.42 | 10.28 | 10.29 | 10.08 | qfq | 7,221,860 | 74,695,455 | -0.58% |
| 2024-07-31 | 10.15 | 10.35 | 10.12 | 10.35 | 10.14 | qfq | 11,511,814 | 118,454,897 | 1.97% |
| 2024-07-30 | 10.09 | 10.18 | 10.08 | 10.15 | 9.94 | qfq | 4,079,281 | 41,352,045 | 0.40% |
| 2024-07-29 | 10.16 | 10.16 | 10.09 | 10.11 | 9.90 | qfq | 4,560,360 | 46,168,261 | -0.59% |
| 2024-07-26 | 10.11 | 10.22 | 10.10 | 10.17 | 9.96 | qfq | 5,105,202 | 51,902,067 | 0.59% |
| 2024-07-25 | 10.06 | 10.15 | 10.01 | 10.11 | 9.90 | qfq | 4,869,448 | 49,129,234 | 0.30% |
| 2024-07-24 | 10.12 | 10.18 | 10.06 | 10.08 | 9.88 | qfq | 5,521,142 | 55,864,519 | -0.88% |
| 2024-07-23 | 10.24 | 10.30 | 10.11 | 10.17 | 9.96 | qfq | 8,493,600 | 86,672,305 | -0.68% |
| 2024-07-22 | 10.16 | 10.28 | 10.11 | 10.24 | 10.03 | qfq | 6,457,365 | 65,990,870 | 0.79% |
| 2024-07-19 | 10.18 | 10.21 | 10.14 | 10.16 | 9.95 | qfq | 5,041,006 | 51,252,884 | -0.39% |
| 2024-07-18 | 10.15 | 10.21 | 10.07 | 10.20 | 9.99 | qfq | 5,671,949 | 57,623,667 | 0.29% |
| 2024-07-17 | 10.05 | 10.18 | 10.01 | 10.17 | 9.96 | qfq | 6,096,140 | 61,656,183 | 1.29% |
| 2024-07-16 | 10.09 | 10.10 | 10.01 | 10.04 | 9.84 | qfq | 3,330,980 | 33,445,409 | -0.50% |
| 2024-07-15 | 10.15 | 10.15 | 10.05 | 10.09 | 9.89 | qfq | 3,326,000 | 33,571,909 | -0.59% |
| 2024-07-12 | 10.16 | 10.21 | 10.13 | 10.15 | 9.94 | qfq | 4,205,860 | 42,777,743 | -0.10% |
| 2024-07-11 | 10.07 | 10.18 | 10.05 | 10.16 | 9.95 | qfq | 5,879,574 | 59,561,433 | 1.91% |
| 2024-07-10 | 9.92 | 10.06 | 9.91 | 9.97 | 9.77 | qfq | 3,785,351 | 37,812,710 | -0.60% |
| 2024-07-09 | 10.00 | 10.06 | 9.77 | 10.03 | 9.83 | qfq | 7,328,784 | 72,657,891 | 0.60% |
| 2024-07-08 | 10.22 | 10.24 | 9.93 | 9.97 | 9.77 | qfq | 7,257,120 | 72,829,623 | -2.45% |
| 2024-07-05 | 10.06 | 10.22 | 9.99 | 10.22 | 10.01 | qfq | 5,311,645 | 53,712,972 | 1.69% |
| 2024-07-04 | 10.23 | 10.24 | 10.05 | 10.05 | 9.85 | qfq | 5,011,156 | 50,649,685 | -1.47% |
| 2024-07-03 | 10.23 | 10.32 | 10.20 | 10.20 | 9.99 | qfq | 3,589,680 | 36,793,106 | -0.39% |
| 2024-07-02 | 10.29 | 10.29 | 10.20 | 10.24 | 10.03 | qfq | 4,145,367 | 42,462,943 | -0.49% |
| 2024-07-01 | 10.10 | 10.30 | 10.07 | 10.29 | 10.08 | qfq | 6,503,747 | 66,366,598 | 1.68% |
| 2024-06-28 | 10.05 | 10.19 | 10.04 | 10.12 | 9.91 | qfq | 4,874,974 | 49,387,844 | 0.20% |
| 2024-06-27 | 10.10 | 10.15 | 10.03 | 10.10 | 9.90 | qfq | 5,072,305 | 51,132,506 | -1.85% |
| 2024-06-26 | 10.16 | 10.29 | 10.10 | 10.29 | 9.88 | qfq | 5,170,340 | 52,740,836 | 1.48% |
| 2024-06-25 | 10.13 | 10.22 | 10.11 | 10.14 | 9.73 | qfq | 4,709,179 | 47,833,079 | 0.10% |
| 2024-06-24 | 10.40 | 10.40 | 10.08 | 10.13 | 9.72 | qfq | 8,341,984 | 85,036,702 | -2.60% |
| 2024-06-21 | 10.37 | 10.50 | 10.34 | 10.40 | 9.98 | qfq | 3,720,476 | 38,778,502 | 0.19% |
| 2024-06-20 | 10.60 | 10.63 | 10.36 | 10.38 | 9.96 | qfq | 7,529,158 | 78,648,516 | -2.08% |
| 2024-06-19 | 10.69 | 10.70 | 10.59 | 10.60 | 10.17 | qfq | 4,087,077 | 43,392,372 | -0.56% |
| 2024-06-18 | 10.68 | 10.70 | 10.62 | 10.66 | 10.23 | qfq | 4,208,460 | 44,861,159 | 0.00% |
| 2024-06-17 | 10.67 | 10.74 | 10.63 | 10.66 | 10.23 | qfq | 3,670,920 | 39,166,750 | -0.28% |
| 2024-06-14 | 10.62 | 10.70 | 10.57 | 10.69 | 10.26 | qfq | 6,004,990 | 63,884,894 | 0.47% |
| 2024-06-13 | 10.80 | 10.80 | 10.61 | 10.64 | 10.21 | qfq | 6,967,100 | 74,353,777 | -1.39% |
| 2024-06-12 | 10.75 | 10.82 | 10.71 | 10.79 | 10.36 | qfq | 4,948,280 | 53,268,345 | 0.37% |
| 2024-06-11 | 10.72 | 10.79 | 10.63 | 10.75 | 10.32 | qfq | 4,817,140 | 51,648,959 | 0.19% |
| 2024-06-07 | 10.69 | 10.75 | 10.64 | 10.73 | 10.30 | qfq | 5,573,511 | 59,670,399 | 0.94% |
| 2024-06-06 | 10.83 | 10.88 | 10.57 | 10.63 | 10.20 | qfq | 9,092,240 | 97,371,131 | -1.85% |
| 2024-06-05 | 10.91 | 10.99 | 10.83 | 10.83 | 10.39 | qfq | 7,230,040 | 78,887,038 | -1.10% |
| 2024-06-04 | 10.74 | 10.96 | 10.72 | 10.95 | 10.51 | qfq | 10,799,765 | 117,308,967 | 2.34% |
| 2024-06-03 | 10.87 | 10.88 | 10.68 | 10.70 | 10.27 | qfq | 7,368,080 | 79,164,357 | -1.47% |
| 2024-05-31 | 10.86 | 10.94 | 10.85 | 10.86 | 10.42 | qfq | 4,992,180 | 54,327,727 | 0.09% |
| 2024-05-30 | 10.81 | 10.85 | 10.73 | 10.85 | 10.41 | qfq | 5,579,020 | 60,331,386 | 0.37% |
| 2024-05-29 | 10.83 | 10.88 | 10.76 | 10.81 | 10.37 | qfq | 5,775,320 | 62,493,001 | -0.09% |
| 2024-05-28 | 10.94 | 10.94 | 10.82 | 10.82 | 10.38 | qfq | 6,034,867 | 65,489,146 | -1.10% |
| 2024-05-27 | 10.89 | 10.95 | 10.84 | 10.94 | 10.50 | qfq | 6,482,975 | 70,607,797 | 0.64% |
| 2024-05-24 | 10.81 | 10.94 | 10.81 | 10.87 | 10.43 | qfq | 6,818,612 | 74,312,625 | 0.18% |
| 2024-05-23 | 11.10 | 11.11 | 10.83 | 10.85 | 10.41 | qfq | 15,156,772 | 165,644,712 | -2.43% |
| 2024-05-22 | 11.10 | 11.15 | 11.08 | 11.12 | 10.67 | qfq | 7,164,281 | 79,642,267 | 0.18% |
| 2024-05-21 | 11.16 | 11.17 | 11.06 | 11.10 | 10.65 | qfq | 8,250,018 | 91,580,309 | -0.63% |
| 2024-05-20 | 11.17 | 11.25 | 11.13 | 11.17 | 10.72 | qfq | 8,964,048 | 100,207,411 | -0.18% |
| 2024-05-17 | 11.13 | 11.19 | 11.06 | 11.19 | 10.74 | qfq | 11,614,730 | 129,197,300 | 0.45% |
| 2024-05-16 | 11.28 | 11.30 | 11.09 | 11.14 | 10.69 | qfq | 14,545,121 | 162,547,837 | -0.98% |
| 2024-05-15 | 11.36 | 11.52 | 11.20 | 11.25 | 10.80 | qfq | 16,204,080 | 183,721,713 | -1.57% |
| 2024-05-14 | 11.30 | 11.53 | 11.29 | 11.43 | 10.97 | qfq | 18,688,852 | 213,533,689 | 0.79% |
| 2024-05-13 | 11.38 | 11.45 | 11.25 | 11.34 | 10.88 | qfq | 17,220,357 | 195,853,770 | 0.09% |
| 2024-05-10 | 11.40 | 11.44 | 11.30 | 11.33 | 10.87 | qfq | 11,667,360 | 132,445,710 | -0.61% |
| 2024-05-09 | 11.24 | 11.42 | 11.21 | 11.40 | 10.94 | qfq | 17,356,964 | 197,269,410 | 0.97% |
| 2024-05-08 | 11.38 | 11.47 | 11.27 | 11.29 | 10.83 | qfq | 15,010,093 | 170,270,378 | -0.70% |
| 2024-05-07 | 11.29 | 11.38 | 11.24 | 11.37 | 10.91 | qfq | 16,656,075 | 188,707,512 | 0.44% |
| 2024-05-06 | 11.20 | 11.34 | 11.18 | 11.32 | 10.86 | qfq | 19,153,003 | 216,240,312 | 1.80% |
| 2024-04-30 | 11.25 | 11.26 | 11.06 | 11.12 | 10.67 | qfq | 23,388,283 | 260,203,623 | -2.28% |
| 2024-04-29 | 11.13 | 11.40 | 11.13 | 11.38 | 10.92 | qfq | 32,682,349 | 370,401,931 | 3.64% |
| 2024-04-26 | 10.86 | 11.00 | 10.85 | 10.98 | 10.54 | qfq | 12,072,880 | 132,074,610 | 0.73% |
| 2024-04-25 | 10.88 | 10.99 | 10.86 | 10.90 | 10.46 | qfq | 7,771,089 | 84,888,764 | -0.27% |
| 2024-04-24 | 10.88 | 10.93 | 10.76 | 10.93 | 10.49 | qfq | 9,503,658 | 103,059,730 | 0.55% |
| 2024-04-23 | 11.01 | 11.04 | 10.83 | 10.87 | 10.43 | qfq | 10,942,315 | 119,376,284 | -1.27% |
| 2024-04-22 | 11.16 | 11.25 | 10.99 | 11.01 | 10.57 | qfq | 14,716,342 | 163,738,367 | -1.52% |
| 2024-04-19 | 11.16 | 11.25 | 11.11 | 11.18 | 10.73 | qfq | 13,895,689 | 155,572,563 | 0.09% |
| 2024-04-18 | 11.21 | 11.35 | 11.16 | 11.17 | 10.72 | qfq | 21,645,632 | 243,278,535 | -1.24% |
| 2024-04-17 | 10.83 | 11.44 | 10.68 | 11.31 | 10.85 | qfq | 33,553,578 | 373,207,693 | 2.17% |
| 2024-04-16 | 10.75 | 11.63 | 10.70 | 11.07 | 10.62 | qfq | 37,024,473 | 415,174,524 | 2.50% |
| 2024-04-15 | 10.55 | 10.88 | 10.48 | 10.80 | 10.36 | qfq | 13,252,971 | 142,302,343 | 2.18% |
| 2024-04-12 | 10.69 | 10.74 | 10.55 | 10.57 | 10.14 | qfq | 7,995,065 | 84,857,507 | -1.31% |
| 2024-04-11 | 10.66 | 10.80 | 10.66 | 10.71 | 10.28 | qfq | 5,709,386 | 61,356,809 | -0.28% |
| 2024-04-10 | 10.90 | 10.92 | 10.68 | 10.74 | 10.31 | qfq | 7,448,178 | 80,386,348 | -1.83% |
| 2024-04-09 | 10.85 | 10.94 | 10.82 | 10.94 | 10.50 | qfq | 5,876,265 | 63,927,464 | 0.83% |
| 2024-04-08 | 11.02 | 11.03 | 10.85 | 10.85 | 10.41 | qfq | 7,967,915 | 87,058,392 | -1.63% |
| 2024-04-03 | 11.03 | 11.09 | 10.96 | 11.03 | 10.59 | qfq | 6,468,612 | 71,301,196 | 0.00% |
| 2024-04-02 | 11.11 | 11.16 | 10.97 | 11.03 | 10.59 | qfq | 8,564,451 | 94,465,982 | -0.90% |
| 2024-04-01 | 11.00 | 11.15 | 10.98 | 11.13 | 10.68 | qfq | 9,170,073 | 101,610,437 | 1.09% |
| 2024-03-29 | 10.84 | 11.01 | 10.81 | 11.01 | 10.57 | qfq | 8,538,744 | 93,028,692 | 1.57% |
| 2024-03-28 | 10.81 | 10.95 | 10.76 | 10.84 | 10.40 | qfq | 8,777,983 | 95,341,193 | 0.09% |
| 2024-03-27 | 10.87 | 10.98 | 10.82 | 10.83 | 10.39 | qfq | 7,866,340 | 85,901,847 | -0.73% |
| 2024-03-26 | 10.95 | 11.00 | 10.85 | 10.91 | 10.47 | qfq | 8,282,680 | 90,386,758 | -0.46% |
| 2024-03-25 | 11.07 | 11.13 | 10.94 | 10.96 | 10.52 | qfq | 10,178,192 | 112,324,652 | -1.26% |
| 2024-03-22 | 11.30 | 11.30 | 11.05 | 11.10 | 10.65 | qfq | 14,088,623 | 156,654,616 | -1.77% |
| 2024-03-21 | 11.34 | 11.39 | 11.26 | 11.30 | 10.84 | qfq | 9,675,333 | 109,592,675 | -0.44% |
| 2024-03-20 | 11.28 | 11.40 | 11.22 | 11.35 | 10.89 | qfq | 11,112,999 | 125,693,417 | 0.35% |
| 2024-03-19 | 11.39 | 11.50 | 11.31 | 11.31 | 10.85 | qfq | 13,200,854 | 150,267,162 | -0.96% |
| 2024-03-18 | 11.30 | 11.44 | 11.26 | 11.42 | 10.96 | qfq | 16,449,464 | 186,846,444 | 1.06% |
| 2024-03-15 | 11.25 | 11.37 | 11.18 | 11.30 | 10.84 | qfq | 12,844,179 | 144,467,399 | -0.18% |
| 2024-03-14 | 11.43 | 11.60 | 11.26 | 11.32 | 10.86 | qfq | 19,803,571 | 225,638,306 | 0.44% |
| 2024-03-13 | 11.36 | 11.36 | 11.21 | 11.27 | 10.82 | qfq | 13,053,834 | 147,303,164 | -1.14% |
| 2024-03-12 | 11.22 | 11.48 | 11.20 | 11.40 | 10.94 | qfq | 21,444,727 | 243,977,701 | 1.51% |
| 2024-03-11 | 11.14 | 11.24 | 11.08 | 11.23 | 10.78 | qfq | 12,317,785 | 137,535,671 | 0.99% |
| 2024-03-08 | 11.00 | 11.17 | 10.99 | 11.12 | 10.67 | qfq | 9,783,581 | 108,456,146 | 1.00% |
| 2024-03-07 | 11.17 | 11.24 | 11.01 | 11.01 | 10.57 | qfq | 14,944,594 | 166,243,421 | -1.87% |
| 2024-03-06 | 11.26 | 11.30 | 11.09 | 11.22 | 10.77 | qfq | 15,474,420 | 173,218,297 | -0.80% |
| 2024-03-05 | 11.46 | 11.46 | 11.27 | 11.31 | 10.85 | qfq | 18,158,620 | 205,609,411 | -1.74% |
| 2024-03-04 | 11.27 | 11.54 | 11.25 | 11.51 | 11.05 | qfq | 23,247,731 | 265,921,094 | 1.68% |
| 2024-03-01 | 11.37 | 11.43 | 11.24 | 11.32 | 10.86 | qfq | 15,904,873 | 179,766,282 | -0.09% |
| 2024-02-29 | 11.20 | 11.43 | 11.14 | 11.33 | 10.87 | qfq | 27,503,488 | 311,771,392 | 0.98% |
| 2024-02-28 | 11.45 | 11.79 | 11.21 | 11.22 | 10.77 | qfq | 30,649,333 | 353,435,477 | -2.18% |
| 2024-02-27 | 11.32 | 11.49 | 11.28 | 11.47 | 11.01 | qfq | 17,646,869 | 201,178,035 | 0.70% |
| 2024-02-26 | 11.40 | 11.49 | 11.25 | 11.39 | 10.93 | qfq | 17,729,488 | 201,666,445 | -0.09% |
| 2024-02-23 | 11.44 | 11.45 | 11.26 | 11.40 | 10.94 | qfq | 17,974,567 | 204,119,916 | -0.09% |
| 2024-02-22 | 11.33 | 11.45 | 11.24 | 11.41 | 10.95 | qfq | 22,529,418 | 255,481,094 | 0.53% |
| 2024-02-21 | 11.32 | 11.60 | 11.22 | 11.35 | 10.89 | qfq | 29,206,965 | 333,319,941 | -1.05% |
| 2024-02-20 | 11.15 | 11.51 | 10.96 | 11.47 | 11.01 | qfq | 26,886,655 | 305,917,003 | 2.41% |
| 2024-02-19 | 11.27 | 11.33 | 11.05 | 11.20 | 10.75 | qfq | 20,515,447 | 229,176,413 | -0.53% |
| 2024-02-08 | 11.36 | 11.69 | 11.18 | 11.26 | 10.81 | qfq | 31,507,006 | 359,207,278 | -0.97% |
| 2024-02-07 | 10.94 | 11.48 | 10.90 | 11.37 | 10.91 | qfq | 35,596,952 | 401,808,838 | 3.18% |
| 2024-02-06 | 10.10 | 11.06 | 10.00 | 11.02 | 10.58 | qfq | 28,258,031 | 301,763,349 | 7.51% |
| 2024-02-05 | 10.43 | 10.50 | 9.81 | 10.25 | 9.84 | qfq | 23,365,883 | 237,075,275 | -1.63% |
| 2024-02-02 | 10.68 | 10.87 | 10.01 | 10.42 | 10.00 | qfq | 25,617,358 | 268,828,283 | -3.34% |
| 2024-02-01 | 10.38 | 11.17 | 10.26 | 10.78 | 10.35 | qfq | 30,745,140 | 332,686,673 | 2.67% |
| 2024-01-31 | 10.80 | 10.97 | 10.45 | 10.50 | 10.08 | qfq | 21,621,278 | 231,165,722 | -2.23% |
| 2024-01-30 | 11.11 | 11.21 | 10.70 | 10.74 | 10.31 | qfq | 30,439,956 | 332,557,226 | -4.45% |
| 2024-01-29 | 11.28 | 11.68 | 11.18 | 11.24 | 10.79 | qfq | 35,035,941 | 401,246,358 | -1.92% |
| 2024-01-26 | 11.36 | 12.24 | 11.22 | 11.46 | 11.00 | qfq | 61,543,231 | 719,007,007 | 2.32% |
| 2024-01-25 | 10.18 | 11.20 | 10.13 | 11.20 | 10.75 | qfq | 26,016,539 | 285,488,112 | 10.02% |
| 2024-01-24 | 10.09 | 10.20 | 9.85 | 10.18 | 9.77 | qfq | 9,041,062 | 90,870,090 | 1.60% |
| 2024-01-23 | 9.93 | 10.10 | 9.78 | 10.02 | 9.62 | qfq | 7,751,292 | 76,981,690 | 0.80% |
| 2024-01-22 | 10.36 | 10.37 | 9.91 | 9.94 | 9.54 | qfq | 11,121,034 | 112,034,678 | -4.24% |
| 2024-01-19 | 10.45 | 10.49 | 10.36 | 10.38 | 9.96 | qfq | 5,270,384 | 54,909,688 | -1.05% |
| 2024-01-18 | 10.55 | 10.57 | 10.19 | 10.49 | 10.07 | qfq | 11,888,204 | 122,982,721 | -1.22% |
| 2024-01-17 | 10.72 | 10.83 | 10.62 | 10.62 | 10.19 | qfq | 6,840,735 | 73,444,739 | -1.12% |
| 2024-01-16 | 10.75 | 10.79 | 10.61 | 10.74 | 10.31 | qfq | 5,313,522 | 56,870,543 | 0.00% |
| 2024-01-15 | 10.68 | 10.81 | 10.65 | 10.74 | 10.31 | qfq | 5,214,065 | 56,064,257 | 0.37% |
| 2024-01-12 | 10.75 | 10.82 | 10.69 | 10.70 | 10.27 | qfq | 5,048,804 | 54,327,337 | -0.47% |
| 2024-01-11 | 10.62 | 10.76 | 10.61 | 10.75 | 10.32 | qfq | 6,693,572 | 71,547,664 | 1.22% |
| 2024-01-10 | 10.75 | 10.76 | 10.55 | 10.62 | 10.19 | qfq | 6,775,230 | 72,111,942 | -1.21% |
| 2024-01-09 | 10.80 | 10.89 | 10.74 | 10.75 | 10.32 | qfq | 8,251,775 | 89,073,321 | -0.56% |
| 2024-01-08 | 11.01 | 11.02 | 10.80 | 10.81 | 10.37 | qfq | 8,508,564 | 92,623,988 | -1.99% |
| 2024-01-05 | 11.16 | 11.19 | 11.01 | 11.03 | 10.59 | qfq | 6,610,631 | 73,367,977 | -1.08% |
| 2024-01-04 | 11.20 | 11.22 | 11.08 | 11.15 | 10.70 | qfq | 6,437,485 | 71,619,658 | -0.45% |
| 2024-01-03 | 11.13 | 11.32 | 11.11 | 11.20 | 10.75 | qfq | 8,789,703 | 98,625,865 | 0.45% |
| 2024-01-02 | 11.17 | 11.24 | 11.11 | 11.15 | 10.70 | qfq | 7,867,036 | 87,974,000 | -0.18% |
| 2023-12-29 | 11.10 | 11.18 | 11.03 | 11.17 | 10.72 | qfq | 7,436,365 | 82,900,797 | 0.63% |
| 2023-12-28 | 10.91 | 11.12 | 10.82 | 11.10 | 10.65 | qfq | 8,873,638 | 97,793,111 | 1.74% |
| 2023-12-27 | 10.93 | 10.96 | 10.72 | 10.91 | 10.47 | qfq | 7,556,919 | 81,884,227 | -0.18% |
| 2023-12-26 | 11.08 | 11.08 | 10.92 | 10.93 | 10.49 | qfq | 5,231,181 | 57,403,858 | -1.35% |
| 2023-12-25 | 11.04 | 11.11 | 10.98 | 11.08 | 10.63 | qfq | 5,431,125 | 60,008,652 | 0.36% |
| 2023-12-22 | 11.17 | 11.17 | 11.00 | 11.04 | 10.60 | qfq | 8,021,462 | 88,633,325 | -1.08% |
| 2023-12-21 | 11.11 | 11.18 | 10.92 | 11.16 | 10.71 | qfq | 9,669,221 | 106,840,776 | 0.27% |
| 2023-12-20 | 11.22 | 11.25 | 11.13 | 11.13 | 10.68 | qfq | 6,953,019 | 77,786,989 | -0.80% |
| 2023-12-19 | 11.34 | 11.36 | 11.15 | 11.22 | 10.77 | qfq | 10,229,780 | 114,625,066 | -1.06% |
| 2023-12-18 | 11.41 | 11.54 | 11.31 | 11.34 | 10.88 | qfq | 8,754,650 | 99,980,059 | -0.96% |
| 2023-12-15 | 11.68 | 11.71 | 11.41 | 11.45 | 10.99 | qfq | 12,189,581 | 140,426,493 | -2.05% |
| 2023-12-14 | 11.78 | 11.90 | 11.66 | 11.69 | 11.22 | qfq | 10,097,320 | 118,841,183 | -0.93% |
| 2023-12-13 | 11.68 | 12.00 | 11.65 | 11.80 | 11.32 | qfq | 19,395,411 | 230,403,067 | 1.03% |
| 2023-12-12 | 11.62 | 11.69 | 11.58 | 11.68 | 11.21 | qfq | 7,041,621 | 82,065,853 | 0.43% |
| 2023-12-11 | 11.42 | 11.63 | 11.32 | 11.63 | 11.16 | qfq | 9,310,007 | 107,093,485 | 1.13% |
| 2023-12-08 | 11.55 | 11.62 | 11.45 | 11.50 | 11.04 | qfq | 10,518,408 | 121,249,909 | -0.86% |
| 2023-12-07 | 11.76 | 11.76 | 11.54 | 11.60 | 11.13 | qfq | 8,900,680 | 103,281,186 | -1.28% |
| 2023-12-06 | 11.73 | 11.85 | 11.62 | 11.75 | 11.28 | qfq | 9,170,435 | 107,472,408 | 0.00% |
| 2023-12-05 | 12.00 | 12.00 | 11.75 | 11.75 | 11.28 | qfq | 12,229,940 | 145,028,245 | -2.08% |
| 2023-12-04 | 12.08 | 12.16 | 11.96 | 12.00 | 11.52 | qfq | 10,928,521 | 131,699,556 | -0.58% |
| 2023-12-01 | 11.97 | 12.19 | 11.93 | 12.07 | 11.58 | qfq | 12,184,438 | 147,074,921 | 0.42% |
| 2023-11-30 | 12.02 | 12.04 | 11.80 | 12.02 | 11.54 | qfq | 13,070,796 | 156,173,112 | 1.26% |
| 2023-11-29 | 12.10 | 12.14 | 11.84 | 11.87 | 11.39 | qfq | 13,701,864 | 163,974,597 | -2.30% |
| 2023-11-28 | 12.08 | 12.23 | 11.88 | 12.15 | 11.66 | qfq | 17,705,999 | 213,780,643 | 0.33% |
| 2023-11-27 | 12.48 | 12.51 | 12.10 | 12.11 | 11.62 | qfq | 21,064,469 | 257,661,594 | -1.94% |
| 2023-11-24 | 12.27 | 12.44 | 12.22 | 12.35 | 11.85 | qfq | 23,316,529 | 287,726,096 | 0.65% |
| 2023-11-23 | 12.14 | 12.28 | 12.12 | 12.27 | 11.78 | qfq | 14,416,033 | 176,376,923 | 1.57% |
| 2023-11-22 | 12.17 | 12.23 | 12.08 | 12.08 | 11.59 | qfq | 9,224,421 | 111,989,033 | -0.66% |
| 2023-11-21 | 12.19 | 12.27 | 12.11 | 12.16 | 11.67 | qfq | 10,979,357 | 133,810,306 | 0.08% |
| 2023-11-20 | 12.05 | 12.23 | 12.05 | 12.15 | 11.66 | qfq | 11,903,007 | 144,668,182 | 0.83% |
| 2023-11-17 | 11.90 | 12.07 | 11.88 | 12.05 | 11.56 | qfq | 9,922,093 | 118,908,765 | 1.01% |
| 2023-11-16 | 12.07 | 12.07 | 11.91 | 11.93 | 11.45 | qfq | 7,676,397 | 91,743,206 | -1.24% |
| 2023-11-15 | 12.12 | 12.15 | 12.01 | 12.08 | 11.59 | qfq | 7,956,047 | 95,962,204 | 0.33% |
| 2023-11-14 | 12.04 | 12.12 | 11.97 | 12.04 | 11.55 | qfq | 8,293,517 | 99,754,690 | 0.17% |
| 2023-11-13 | 12.12 | 12.18 | 11.89 | 12.02 | 11.54 | qfq | 12,323,532 | 147,593,004 | -0.66% |
| 2023-11-10 | 12.00 | 12.20 | 11.89 | 12.10 | 11.61 | qfq | 11,325,920 | 136,480,575 | 0.67% |
| 2023-11-09 | 12.21 | 12.34 | 12.02 | 12.02 | 11.54 | qfq | 12,561,215 | 152,395,969 | -1.56% |
| 2023-11-08 | 12.12 | 12.33 | 12.07 | 12.21 | 11.72 | qfq | 13,988,786 | 171,299,805 | 0.83% |
| 2023-11-07 | 12.09 | 12.22 | 12.02 | 12.11 | 11.62 | qfq | 11,295,349 | 137,112,470 | 0.17% |
| 2023-11-06 | 11.90 | 12.10 | 11.90 | 12.09 | 11.60 | qfq | 13,435,384 | 161,777,157 | 2.20% |
| 2023-11-03 | 11.78 | 11.90 | 11.78 | 11.83 | 11.35 | qfq | 7,034,455 | 83,351,177 | 0.42% |
| 2023-11-02 | 11.90 | 11.95 | 11.78 | 11.78 | 11.31 | qfq | 7,133,122 | 84,406,482 | -0.84% |
| 2023-11-01 | 11.96 | 11.99 | 11.76 | 11.88 | 11.40 | qfq | 9,710,141 | 115,178,987 | -0.50% |
| 2023-10-31 | 11.87 | 12.00 | 11.80 | 11.94 | 11.46 | qfq | 11,668,640 | 139,369,530 | 0.34% |
| 2023-10-30 | 11.78 | 12.03 | 11.74 | 11.90 | 11.42 | qfq | 14,346,557 | 170,959,380 | 0.42% |
| 2023-10-27 | 11.48 | 11.92 | 11.38 | 11.85 | 11.37 | qfq | 19,263,220 | 225,870,931 | 3.04% |
| 2023-10-26 | 11.39 | 11.52 | 11.33 | 11.50 | 11.04 | qfq | 7,133,137 | 81,453,180 | 0.35% |
| 2023-10-25 | 11.42 | 11.55 | 11.38 | 11.46 | 11.00 | qfq | 9,850,620 | 112,979,704 | 0.70% |
| 2023-10-24 | 11.25 | 11.45 | 11.21 | 11.38 | 10.92 | qfq | 8,929,752 | 101,156,076 | 1.61% |
| 2023-10-23 | 11.57 | 11.57 | 11.14 | 11.20 | 10.75 | qfq | 11,659,904 | 132,007,350 | -3.36% |
| 2023-10-20 | 11.48 | 11.69 | 11.35 | 11.59 | 11.12 | qfq | 11,662,397 | 134,557,918 | 0.09% |
| 2023-10-19 | 12.10 | 12.10 | 11.57 | 11.58 | 11.11 | qfq | 23,835,378 | 278,196,853 | -4.46% |
| 2023-10-18 | 12.40 | 12.40 | 12.11 | 12.12 | 11.63 | qfq | 15,022,845 | 182,991,183 | -2.26% |
| 2023-10-17 | 12.53 | 12.53 | 12.31 | 12.40 | 11.90 | qfq | 11,771,803 | 145,773,478 | -1.12% |
| 2023-10-16 | 12.71 | 12.78 | 12.47 | 12.54 | 12.03 | qfq | 18,012,422 | 227,178,205 | -0.63% |
| 2023-10-13 | 12.42 | 12.70 | 12.39 | 12.62 | 12.11 | qfq | 25,314,286 | 319,653,977 | 1.28% |
| 2023-10-12 | 12.35 | 12.65 | 12.35 | 12.46 | 11.96 | qfq | 17,167,983 | 214,419,078 | 1.22% |
| 2023-10-11 | 12.20 | 12.46 | 12.19 | 12.31 | 11.81 | qfq | 17,826,121 | 220,448,544 | 1.23% |
| 2023-10-10 | 12.37 | 12.38 | 12.14 | 12.16 | 11.67 | qfq | 14,047,940 | 171,506,622 | -2.01% |
| 2023-10-09 | 12.36 | 12.42 | 12.18 | 12.41 | 11.91 | qfq | 9,607,511 | 118,236,418 | 0.24% |
| 2023-09-28 | 12.42 | 12.49 | 12.36 | 12.38 | 11.88 | qfq | 12,018,959 | 149,351,454 | -0.16% |
| 2023-09-27 | 12.18 | 12.46 | 12.16 | 12.40 | 11.90 | qfq | 15,935,720 | 197,094,062 | 1.31% |
| 2023-09-26 | 12.36 | 12.41 | 12.22 | 12.24 | 11.75 | qfq | 8,028,037 | 98,674,539 | -1.13% |
| 2023-09-25 | 12.29 | 12.43 | 12.24 | 12.38 | 11.88 | qfq | 14,966,130 | 185,233,647 | 0.73% |
| 2023-09-22 | 12.12 | 12.29 | 12.02 | 12.29 | 11.79 | qfq | 10,867,787 | 132,244,875 | 1.40% |
| 2023-09-21 | 12.29 | 12.30 | 12.11 | 12.12 | 11.63 | qfq | 10,520,538 | 128,244,558 | -1.62% |
| 2023-09-20 | 12.36 | 12.46 | 12.31 | 12.32 | 11.82 | qfq | 8,681,905 | 107,456,156 | -0.73% |
| 2023-09-19 | 12.39 | 12.49 | 12.35 | 12.41 | 11.91 | qfq | 10,166,218 | 126,174,213 | 0.16% |
| 2023-09-18 | 12.31 | 12.42 | 12.30 | 12.39 | 11.89 | qfq | 9,058,663 | 112,105,223 | 0.16% |
| 2023-09-15 | 12.31 | 12.42 | 12.25 | 12.37 | 11.87 | qfq | 10,584,827 | 130,778,011 | 0.65% |
| 2023-09-14 | 12.30 | 12.38 | 12.26 | 12.29 | 11.79 | qfq | 7,968,100 | 98,079,902 | 0.00% |
| 2023-09-13 | 12.40 | 12.42 | 12.23 | 12.29 | 11.79 | qfq | 8,847,340 | 108,734,306 | -0.73% |
| 2023-09-12 | 12.43 | 12.52 | 12.36 | 12.38 | 11.88 | qfq | 11,544,864 | 143,598,881 | -0.16% |
| 2023-09-11 | 12.20 | 12.40 | 12.19 | 12.40 | 11.90 | qfq | 12,231,961 | 150,998,415 | 1.72% |
| 2023-09-08 | 12.19 | 12.27 | 12.16 | 12.19 | 11.70 | qfq | 6,186,321 | 75,475,387 | 0.00% |
| 2023-09-07 | 12.32 | 12.34 | 12.18 | 12.19 | 11.70 | qfq | 9,262,954 | 113,456,580 | -1.30% |
| 2023-09-06 | 12.40 | 12.42 | 12.31 | 12.35 | 11.85 | qfq | 8,148,781 | 100,624,428 | -0.72% |
| 2023-09-05 | 12.52 | 12.58 | 12.40 | 12.44 | 11.94 | qfq | 11,064,399 | 137,884,646 | -0.64% |
| 2023-09-04 | 12.45 | 12.52 | 12.41 | 12.52 | 12.02 | qfq | 11,119,910 | 138,797,486 | 0.64% |
| 2023-09-01 | 12.45 | 12.47 | 12.35 | 12.44 | 11.94 | qfq | 10,020,714 | 124,231,043 | -0.56% |
| 2023-08-31 | 12.37 | 12.58 | 12.23 | 12.51 | 12.01 | qfq | 19,005,430 | 235,593,411 | 0.81% |
| 2023-08-30 | 12.42 | 12.52 | 12.35 | 12.41 | 11.91 | qfq | 11,888,988 | 147,875,421 | -0.40% |
| 2023-08-29 | 12.30 | 12.48 | 12.22 | 12.46 | 11.96 | qfq | 13,391,357 | 166,146,107 | 1.05% |
| 2023-08-28 | 12.69 | 12.76 | 12.27 | 12.33 | 11.83 | qfq | 19,638,309 | 245,401,315 | 1.40% |
| 2023-08-25 | 12.31 | 12.34 | 12.13 | 12.16 | 11.67 | qfq | 10,433,035 | 127,356,813 | -1.22% |
| 2023-08-24 | 12.22 | 12.36 | 12.12 | 12.31 | 11.81 | qfq | 12,708,622 | 155,499,836 | 0.24% |
| 2023-08-23 | 12.37 | 12.60 | 12.22 | 12.28 | 11.79 | qfq | 16,599,651 | 206,253,372 | -0.89% |
| 2023-08-22 | 12.77 | 12.87 | 12.08 | 12.39 | 11.89 | qfq | 31,983,209 | 395,654,808 | -3.13% |
| 2023-08-21 | 12.90 | 12.97 | 12.75 | 12.79 | 12.27 | qfq | 17,810,129 | 228,610,726 | -1.62% |
| 2023-08-18 | 13.50 | 13.50 | 13.00 | 13.00 | 12.48 | qfq | 35,300,104 | 466,019,266 | -4.27% |
| 2023-08-17 | 13.54 | 13.82 | 13.41 | 13.58 | 13.03 | qfq | 30,752,918 | 416,859,664 | -0.15% |
| 2023-08-16 | 13.73 | 14.09 | 13.59 | 13.60 | 13.05 | qfq | 44,904,018 | 619,608,568 | -2.37% |
| 2023-08-15 | 13.47 | 14.20 | 13.25 | 13.93 | 13.37 | qfq | 67,752,838 | 935,707,790 | 2.80% |
| 2023-08-14 | 13.40 | 13.64 | 13.23 | 13.55 | 13.00 | qfq | 36,182,124 | 486,451,863 | 0.52% |
| 2023-08-11 | 13.26 | 13.85 | 13.22 | 13.48 | 12.94 | qfq | 53,207,549 | 722,015,817 | 1.81% |
| 2023-08-10 | 13.31 | 13.42 | 13.21 | 13.24 | 12.71 | qfq | 21,772,727 | 288,677,892 | -1.49% |
| 2023-08-09 | 13.15 | 13.55 | 13.10 | 13.44 | 12.90 | qfq | 46,454,314 | 620,922,564 | 1.66% |
| 2023-08-08 | 12.98 | 13.30 | 12.84 | 13.22 | 12.69 | qfq | 28,858,637 | 378,082,278 | 1.61% |
| 2023-08-07 | 13.12 | 13.13 | 12.98 | 13.01 | 12.49 | qfq | 11,691,545 | 152,117,448 | -1.14% |
| 2023-08-04 | 13.22 | 13.26 | 13.15 | 13.16 | 12.63 | qfq | 16,924,403 | 223,355,815 | -0.38% |
| 2023-08-03 | 12.92 | 13.29 | 12.91 | 13.21 | 12.68 | qfq | 21,958,773 | 288,581,090 | 1.85% |
| 2023-08-02 | 13.07 | 13.07 | 12.95 | 12.97 | 12.45 | qfq | 12,593,925 | 163,628,210 | -0.99% |
| 2023-08-01 | 13.13 | 13.20 | 13.06 | 13.10 | 12.57 | qfq | 10,560,699 | 138,423,839 | -0.46% |
| 2023-07-31 | 13.18 | 13.23 | 13.12 | 13.16 | 12.63 | qfq | 16,564,824 | 218,282,565 | -0.08% |
| 2023-07-28 | 13.03 | 13.18 | 12.94 | 13.17 | 12.64 | qfq | 15,371,037 | 201,307,604 | 1.00% |
| 2023-07-27 | 13.20 | 13.20 | 13.02 | 13.04 | 12.51 | qfq | 10,858,903 | 142,138,481 | -0.76% |
| 2023-07-26 | 13.20 | 13.28 | 13.11 | 13.14 | 12.61 | qfq | 12,654,421 | 166,858,020 | -0.38% |
| 2023-07-25 | 13.11 | 13.20 | 13.06 | 13.19 | 12.66 | qfq | 16,035,569 | 210,690,661 | 0.61% |
| 2023-07-24 | 13.07 | 13.17 | 12.98 | 13.11 | 12.58 | qfq | 13,396,334 | 175,426,651 | 0.61% |
| 2023-07-21 | 13.00 | 13.06 | 12.87 | 13.03 | 12.50 | qfq | 10,540,381 | 136,939,602 | 0.39% |
| 2023-07-20 | 12.90 | 13.14 | 12.90 | 12.98 | 12.46 | qfq | 16,495,742 | 214,541,670 | 0.78% |
| 2023-07-19 | 12.85 | 12.90 | 12.83 | 12.88 | 12.36 | qfq | 4,699,892 | 60,485,367 | 0.23% |
| 2023-07-18 | 12.87 | 12.89 | 12.83 | 12.85 | 12.33 | qfq | 5,252,344 | 67,488,205 | -0.39% |
| 2023-07-17 | 12.88 | 12.92 | 12.81 | 12.90 | 12.38 | qfq | 6,638,984 | 85,333,597 | 0.00% |