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
安迪苏600299.SH
最近收盘价7.912026-07-17
最近交易日2026-07-17
成交量（股）96,565,095
成交额（元）780,829,835
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-13 | 2026-02-27 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-20 | 2025-03-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-06 | 2024-08-13 | cash_dividend | 0.06 | — | — | — | 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 | 8.06 | 8.30 | 7.90 | 7.91 | 7.91 | qfq | 96,565,095 | 780,829,835 | -3.77% |
| 2026-07-16 | 8.54 | 8.68 | 7.98 | 8.22 | 8.22 | qfq | 124,774,603 | 1,038,222,202 | 4.18% |
| 2026-07-15 | 7.93 | 8.08 | 7.84 | 7.89 | 7.89 | qfq | 22,519,818 | 178,563,957 | -0.88% |
| 2026-07-14 | 7.78 | 8.05 | 7.78 | 7.96 | 7.96 | qfq | 17,547,035 | 139,107,912 | 1.92% |
| 2026-07-13 | 7.90 | 8.02 | 7.76 | 7.81 | 7.81 | qfq | 22,583,308 | 177,486,434 | -1.14% |
| 2026-07-10 | 7.78 | 8.03 | 7.62 | 7.90 | 7.90 | qfq | 18,738,730 | 147,917,046 | 0.77% |
| 2026-07-09 | 7.83 | 8.00 | 7.68 | 7.84 | 7.74 | qfq | 21,219,003 | 165,804,979 | -0.51% |
| 2026-07-08 | 8.04 | 8.10 | 7.83 | 7.88 | 7.78 | qfq | 22,650,649 | 179,441,627 | -2.11% |
| 2026-07-07 | 8.46 | 8.46 | 8.01 | 8.05 | 7.95 | qfq | 20,668,610 | 168,930,603 | -4.51% |
| 2026-07-06 | 8.41 | 8.71 | 8.30 | 8.43 | 8.32 | qfq | 24,455,643 | 208,304,797 | -0.47% |
| 2026-07-03 | 8.38 | 8.53 | 8.22 | 8.47 | 8.36 | qfq | 30,388,839 | 254,336,399 | 1.56% |
| 2026-07-02 | 8.22 | 8.48 | 8.13 | 8.34 | 8.23 | qfq | 40,283,409 | 336,468,595 | -1.18% |
| 2026-07-01 | 7.92 | 8.48 | 7.79 | 8.44 | 8.33 | qfq | 52,986,618 | 432,871,130 | 7.52% |
| 2026-06-30 | 7.95 | 8.12 | 7.74 | 7.85 | 7.75 | qfq | 64,437,830 | 509,392,583 | -1.26% |
| 2026-06-29 | 8.68 | 8.69 | 7.95 | 7.95 | 7.85 | qfq | 56,136,663 | 452,964,404 | -9.97% |
| 2026-06-26 | 8.98 | 9.12 | 8.73 | 8.83 | 8.72 | qfq | 12,096,205 | 107,334,827 | -2.32% |
| 2026-06-25 | 9.24 | 9.25 | 8.96 | 9.04 | 8.92 | qfq | 12,501,700 | 113,002,928 | -2.48% |
| 2026-06-24 | 9.38 | 9.55 | 9.24 | 9.27 | 9.15 | qfq | 11,551,862 | 107,889,913 | -1.70% |
| 2026-06-23 | 9.51 | 9.95 | 9.40 | 9.43 | 9.31 | qfq | 15,583,829 | 149,962,732 | -1.36% |
| 2026-06-22 | 9.62 | 9.64 | 9.34 | 9.56 | 9.44 | qfq | 15,377,032 | 145,691,846 | -0.21% |
| 2026-06-18 | 9.88 | 9.88 | 9.53 | 9.58 | 9.46 | qfq | 12,420,233 | 119,768,803 | -2.44% |
| 2026-06-17 | 9.76 | 9.99 | 9.69 | 9.82 | 9.69 | qfq | 13,875,440 | 136,368,103 | 0.41% |
| 2026-06-16 | 10.10 | 10.13 | 9.77 | 9.78 | 9.66 | qfq | 12,884,716 | 127,413,486 | -3.36% |
| 2026-06-15 | 10.12 | 10.38 | 10.00 | 10.12 | 9.99 | qfq | 16,294,546 | 165,739,401 | -0.39% |
| 2026-06-12 | 9.96 | 10.47 | 9.81 | 10.16 | 10.03 | qfq | 14,201,500 | 143,801,460 | 1.20% |
| 2026-06-11 | 10.27 | 10.27 | 9.93 | 10.04 | 9.91 | qfq | 12,385,718 | 124,058,579 | -0.79% |
| 2026-06-10 | 10.05 | 10.32 | 9.90 | 10.12 | 9.99 | qfq | 11,839,918 | 119,000,924 | -0.88% |
| 2026-06-09 | 10.35 | 10.35 | 10.00 | 10.21 | 10.08 | qfq | 10,274,612 | 104,240,496 | 0.29% |
| 2026-06-08 | 10.31 | 10.66 | 10.03 | 10.18 | 10.05 | qfq | 14,829,816 | 153,057,798 | -2.68% |
| 2026-06-05 | 10.47 | 10.81 | 10.37 | 10.46 | 10.33 | qfq | 14,300,202 | 150,724,903 | -0.29% |
| 2026-06-04 | 10.75 | 10.89 | 10.33 | 10.49 | 10.36 | qfq | 16,995,626 | 178,464,778 | -3.50% |
| 2026-06-03 | 10.71 | 10.96 | 10.65 | 10.87 | 10.73 | qfq | 10,051,041 | 108,568,846 | 0.18% |
| 2026-06-02 | 11.09 | 11.18 | 10.71 | 10.85 | 10.71 | qfq | 11,113,100 | 120,363,562 | -2.16% |
| 2026-06-01 | 10.95 | 11.21 | 10.87 | 11.09 | 10.95 | qfq | 12,400,522 | 137,170,811 | 0.82% |
| 2026-05-29 | 10.98 | 11.25 | 10.75 | 11.00 | 10.86 | qfq | 16,074,988 | 176,523,263 | 1.10% |
| 2026-05-28 | 11.00 | 11.04 | 10.77 | 10.88 | 10.74 | qfq | 14,021,274 | 152,737,038 | -1.98% |
| 2026-05-27 | 11.43 | 11.49 | 10.90 | 11.10 | 10.96 | qfq | 18,699,408 | 207,228,042 | -3.39% |
| 2026-05-26 | 11.21 | 11.52 | 11.10 | 11.49 | 11.34 | qfq | 14,258,600 | 161,335,771 | 2.22% |
| 2026-05-25 | 11.50 | 11.85 | 11.09 | 11.24 | 11.10 | qfq | 20,370,067 | 231,660,981 | -3.44% |
| 2026-05-22 | 11.17 | 11.94 | 11.17 | 11.64 | 11.49 | qfq | 16,576,663 | 193,400,517 | 3.84% |
| 2026-05-21 | 11.40 | 11.69 | 11.21 | 11.21 | 11.07 | qfq | 13,257,743 | 151,734,318 | -2.27% |
| 2026-05-20 | 11.71 | 11.72 | 11.35 | 11.47 | 11.32 | qfq | 11,628,600 | 133,809,802 | -1.55% |
| 2026-05-19 | 12.07 | 12.07 | 11.46 | 11.65 | 11.50 | qfq | 17,552,453 | 205,110,462 | -2.92% |
| 2026-05-18 | 12.20 | 12.24 | 11.88 | 12.00 | 11.85 | qfq | 11,476,630 | 137,582,293 | -1.64% |
| 2026-05-15 | 12.63 | 12.88 | 12.15 | 12.20 | 12.04 | qfq | 15,768,051 | 194,942,404 | -3.10% |
| 2026-05-14 | 12.64 | 12.99 | 12.58 | 12.59 | 12.43 | qfq | 12,604,251 | 160,786,822 | -0.40% |
| 2026-05-13 | 12.87 | 13.14 | 12.62 | 12.64 | 12.48 | qfq | 14,270,271 | 182,661,707 | -1.25% |
| 2026-05-12 | 12.42 | 13.03 | 12.42 | 12.80 | 12.64 | qfq | 19,912,957 | 254,644,021 | 2.98% |
| 2026-05-11 | 12.29 | 12.54 | 12.26 | 12.43 | 12.27 | qfq | 14,880,741 | 184,581,298 | 1.06% |
| 2026-05-08 | 12.65 | 12.67 | 12.24 | 12.30 | 12.14 | qfq | 16,925,546 | 208,953,741 | -2.54% |
| 2026-05-07 | 12.94 | 12.94 | 12.52 | 12.62 | 12.46 | qfq | 18,225,852 | 230,493,601 | -1.41% |
| 2026-05-06 | 13.26 | 13.29 | 12.70 | 12.80 | 12.64 | qfq | 30,624,852 | 393,652,169 | -3.69% |
| 2026-04-30 | 13.89 | 13.89 | 13.07 | 13.29 | 13.12 | qfq | 31,362,059 | 418,044,662 | -7.06% |
| 2026-04-29 | 13.80 | 14.30 | 13.70 | 14.30 | 14.12 | qfq | 25,485,022 | 358,709,591 | 3.62% |
| 2026-04-28 | 14.17 | 14.19 | 13.40 | 13.80 | 13.62 | qfq | 16,144,176 | 222,008,750 | -2.68% |
| 2026-04-27 | 13.90 | 14.50 | 13.75 | 14.18 | 14.00 | qfq | 14,847,437 | 211,030,361 | 1.87% |
| 2026-04-24 | 14.15 | 14.50 | 13.72 | 13.92 | 13.74 | qfq | 16,159,401 | 227,748,986 | -1.21% |
| 2026-04-23 | 13.90 | 14.45 | 13.88 | 14.09 | 13.91 | qfq | 15,993,500 | 227,004,544 | 1.00% |
| 2026-04-22 | 13.88 | 13.98 | 13.62 | 13.95 | 13.77 | qfq | 17,102,942 | 236,075,015 | 0.29% |
| 2026-04-21 | 13.20 | 14.15 | 13.11 | 13.91 | 13.73 | qfq | 27,188,976 | 374,290,325 | 5.46% |
| 2026-04-20 | 14.01 | 14.12 | 13.15 | 13.19 | 13.02 | qfq | 28,284,132 | 379,146,207 | -6.12% |
| 2026-04-17 | 14.21 | 14.35 | 13.88 | 14.05 | 13.87 | qfq | 15,581,037 | 219,059,476 | -1.13% |
| 2026-04-16 | 13.89 | 14.54 | 13.58 | 14.21 | 14.03 | qfq | 23,428,151 | 331,276,853 | 1.65% |
| 2026-04-15 | 14.93 | 14.93 | 13.71 | 13.98 | 13.80 | qfq | 33,550,158 | 471,024,873 | -7.84% |
| 2026-04-14 | 15.10 | 15.25 | 14.56 | 15.17 | 14.98 | qfq | 38,015,379 | 569,926,781 | -0.07% |
| 2026-04-13 | 13.61 | 15.18 | 13.60 | 15.18 | 14.99 | qfq | 36,136,353 | 521,288,916 | 10.00% |
| 2026-04-10 | 14.01 | 14.06 | 13.64 | 13.80 | 13.62 | qfq | 21,778,025 | 300,256,347 | -1.99% |
| 2026-04-09 | 14.11 | 14.30 | 13.76 | 14.08 | 13.90 | qfq | 22,723,047 | 319,146,384 | 0.64% |
| 2026-04-08 | 14.20 | 14.49 | 13.86 | 13.99 | 13.81 | qfq | 41,575,106 | 583,942,943 | -5.41% |
| 2026-04-07 | 14.00 | 14.87 | 13.53 | 14.79 | 14.60 | qfq | 50,880,025 | 731,132,343 | 5.42% |
| 2026-04-03 | 13.31 | 14.04 | 13.06 | 14.03 | 13.85 | qfq | 24,008,797 | 325,837,953 | 5.33% |
| 2026-04-02 | 13.25 | 13.56 | 13.11 | 13.32 | 13.15 | qfq | 16,722,143 | 222,692,963 | 0.91% |
| 2026-04-01 | 13.26 | 13.46 | 12.90 | 13.20 | 13.03 | qfq | 26,475,859 | 350,385,613 | 1.30% |
| 2026-03-31 | 14.13 | 14.13 | 13.03 | 13.03 | 12.86 | qfq | 30,968,822 | 416,850,118 | -8.56% |
| 2026-03-30 | 14.02 | 14.70 | 13.86 | 14.25 | 14.07 | qfq | 30,801,083 | 442,140,323 | 2.44% |
| 2026-03-27 | 13.53 | 14.55 | 13.46 | 13.91 | 13.73 | qfq | 33,284,146 | 470,465,967 | 2.81% |
| 2026-03-26 | 13.71 | 14.13 | 13.43 | 13.53 | 13.36 | qfq | 32,544,520 | 447,088,354 | -1.38% |
| 2026-03-25 | 13.64 | 13.84 | 12.91 | 13.72 | 13.54 | qfq | 38,679,863 | 514,860,774 | -1.65% |
| 2026-03-24 | 14.13 | 14.15 | 13.58 | 13.95 | 13.77 | qfq | 31,370,118 | 435,125,991 | -1.34% |
| 2026-03-23 | 13.85 | 14.66 | 13.46 | 14.14 | 13.96 | qfq | 42,493,288 | 592,691,792 | 2.24% |
| 2026-03-20 | 14.30 | 14.85 | 13.74 | 13.83 | 13.65 | qfq | 32,335,024 | 459,664,290 | -3.08% |
| 2026-03-19 | 14.42 | 14.77 | 13.95 | 14.27 | 14.09 | qfq | 41,339,132 | 593,370,739 | 1.21% |
| 2026-03-18 | 14.05 | 14.46 | 13.88 | 14.10 | 13.92 | qfq | 37,191,759 | 523,600,323 | -1.33% |
| 2026-03-17 | 15.25 | 15.66 | 14.12 | 14.29 | 14.11 | qfq | 56,146,540 | 827,159,637 | -7.27% |
| 2026-03-16 | 15.52 | 16.48 | 15.28 | 15.41 | 15.21 | qfq | 44,472,384 | 701,622,960 | -0.32% |
| 2026-03-13 | 14.43 | 15.79 | 13.83 | 15.46 | 15.26 | qfq | 61,838,896 | 922,471,085 | 7.74% |
| 2026-03-12 | 14.39 | 14.90 | 14.01 | 14.35 | 14.17 | qfq | 51,556,485 | 743,624,654 | -1.78% |
| 2026-03-11 | 13.22 | 14.61 | 13.06 | 14.61 | 14.42 | qfq | 54,085,040 | 753,892,535 | 10.02% |
| 2026-03-10 | 13.74 | 13.74 | 12.65 | 13.28 | 13.11 | qfq | 43,058,197 | 565,183,743 | -3.77% |
| 2026-03-09 | 13.33 | 13.90 | 13.03 | 13.80 | 13.62 | qfq | 57,951,977 | 780,081,603 | 2.22% |
| 2026-03-06 | 12.85 | 13.73 | 12.80 | 13.50 | 13.33 | qfq | 37,939,921 | 509,134,212 | 5.97% |
| 2026-03-05 | 12.05 | 12.88 | 12.05 | 12.74 | 12.58 | qfq | 43,598,583 | 546,543,938 | 7.97% |
| 2026-03-04 | 11.75 | 12.09 | 11.64 | 11.80 | 11.65 | qfq | 29,225,835 | 346,417,662 | -1.01% |
| 2026-03-03 | 12.10 | 12.64 | 11.80 | 11.92 | 11.77 | qfq | 57,740,554 | 699,726,555 | 2.23% |
| 2026-03-02 | 11.18 | 11.81 | 11.11 | 11.66 | 11.51 | qfq | 35,523,584 | 410,433,333 | 3.64% |
| 2026-02-27 | 10.87 | 11.39 | 10.71 | 11.25 | 11.11 | qfq | 24,978,084 | 276,942,849 | 2.65% |
| 2026-02-26 | 10.50 | 11.28 | 10.48 | 10.96 | 10.77 | qfq | 34,654,623 | 381,506,245 | 4.68% |
| 2026-02-25 | 10.38 | 10.54 | 10.32 | 10.47 | 10.29 | qfq | 18,064,554 | 188,627,746 | 0.67% |
| 2026-02-24 | 10.16 | 10.59 | 9.99 | 10.40 | 10.22 | qfq | 24,662,052 | 253,685,118 | 2.97% |
| 2026-02-13 | 10.40 | 10.47 | 10.07 | 10.10 | 9.92 | qfq | 17,083,502 | 174,749,166 | -3.63% |
| 2026-02-12 | 10.50 | 10.71 | 10.19 | 10.48 | 10.30 | qfq | 30,016,656 | 313,480,338 | -1.60% |
| 2026-02-11 | 10.05 | 10.87 | 10.00 | 10.65 | 10.47 | qfq | 43,052,397 | 455,886,042 | 6.50% |
| 2026-02-10 | 9.80 | 10.22 | 9.63 | 10.00 | 9.83 | qfq | 29,282,528 | 292,476,942 | 1.83% |
| 2026-02-09 | 9.60 | 9.85 | 9.44 | 9.82 | 9.65 | qfq | 20,442,660 | 197,643,573 | 2.72% |
| 2026-02-06 | 9.30 | 9.61 | 9.18 | 9.56 | 9.39 | qfq | 14,216,227 | 134,898,232 | 2.69% |
| 2026-02-05 | 9.36 | 9.45 | 9.25 | 9.31 | 9.15 | qfq | 6,913,140 | 64,517,025 | -0.32% |
| 2026-02-04 | 9.29 | 9.39 | 9.20 | 9.34 | 9.18 | qfq | 6,499,661 | 60,586,180 | 0.65% |
| 2026-02-03 | 9.17 | 9.29 | 9.14 | 9.28 | 9.12 | qfq | 8,294,030 | 76,506,556 | 1.98% |
| 2026-02-02 | 9.49 | 9.57 | 9.10 | 9.10 | 8.94 | qfq | 14,411,500 | 133,924,794 | -5.11% |
| 2026-01-30 | 9.58 | 9.68 | 9.42 | 9.59 | 9.42 | qfq | 10,775,548 | 103,078,452 | -0.42% |
| 2026-01-29 | 9.59 | 9.68 | 9.55 | 9.63 | 9.46 | qfq | 10,792,484 | 103,870,545 | 0.42% |
| 2026-01-28 | 9.46 | 9.66 | 9.43 | 9.59 | 9.42 | qfq | 10,804,879 | 103,473,838 | 1.37% |
| 2026-01-27 | 9.54 | 9.62 | 9.41 | 9.46 | 9.30 | qfq | 9,453,243 | 89,694,255 | -0.84% |
| 2026-01-26 | 9.60 | 9.63 | 9.47 | 9.54 | 9.37 | qfq | 10,356,329 | 98,822,786 | -0.42% |
| 2026-01-23 | 9.50 | 9.64 | 9.46 | 9.58 | 9.41 | qfq | 12,324,520 | 117,729,549 | 1.05% |
| 2026-01-22 | 9.42 | 9.49 | 9.33 | 9.48 | 9.32 | qfq | 8,370,780 | 79,001,645 | 1.07% |
| 2026-01-21 | 9.42 | 9.49 | 9.33 | 9.38 | 9.22 | qfq | 8,260,200 | 77,457,038 | -0.42% |
| 2026-01-20 | 9.20 | 9.43 | 9.16 | 9.42 | 9.26 | qfq | 14,807,001 | 138,490,422 | 2.50% |
| 2026-01-19 | 8.92 | 9.19 | 8.92 | 9.19 | 9.03 | qfq | 10,031,153 | 91,412,271 | 2.34% |
| 2026-01-16 | 9.06 | 9.07 | 8.94 | 8.98 | 8.82 | qfq | 6,594,700 | 59,275,441 | -0.55% |
| 2026-01-15 | 9.03 | 9.09 | 8.99 | 9.03 | 8.87 | qfq | 5,118,171 | 46,277,149 | 0.22% |
| 2026-01-14 | 9.11 | 9.16 | 8.98 | 9.01 | 8.85 | qfq | 10,607,802 | 96,393,900 | -1.10% |
| 2026-01-13 | 9.12 | 9.18 | 9.06 | 9.11 | 8.95 | qfq | 7,042,801 | 64,252,758 | -0.33% |
| 2026-01-12 | 9.11 | 9.19 | 9.06 | 9.14 | 8.98 | qfq | 7,163,336 | 65,290,072 | 0.33% |
| 2026-01-09 | 9.08 | 9.13 | 9.04 | 9.11 | 8.95 | qfq | 6,322,110 | 57,514,370 | 0.33% |
| 2026-01-08 | 9.04 | 9.12 | 8.98 | 9.08 | 8.92 | qfq | 5,237,001 | 47,403,734 | 0.55% |
| 2026-01-07 | 9.16 | 9.18 | 9.03 | 9.03 | 8.87 | qfq | 8,159,146 | 74,098,487 | -1.31% |
| 2026-01-06 | 8.99 | 9.16 | 8.99 | 9.15 | 8.99 | qfq | 9,847,635 | 89,561,494 | 1.89% |
| 2026-01-05 | 8.97 | 9.01 | 8.91 | 8.98 | 8.82 | qfq | 5,421,700 | 48,642,860 | 0.11% |
| 2025-12-31 | 9.00 | 9.03 | 8.90 | 8.97 | 8.81 | qfq | 5,304,863 | 47,551,118 | -0.44% |
| 2025-12-30 | 9.00 | 9.07 | 8.95 | 9.01 | 8.85 | qfq | 5,102,472 | 46,020,561 | -0.22% |
| 2025-12-29 | 9.02 | 9.17 | 8.97 | 9.03 | 8.87 | qfq | 8,198,900 | 74,497,679 | 0.78% |
| 2025-12-26 | 8.94 | 8.98 | 8.91 | 8.96 | 8.80 | qfq | 4,153,259 | 37,196,692 | 0.22% |
| 2025-12-25 | 8.94 | 8.97 | 8.90 | 8.94 | 8.78 | qfq | 3,275,400 | 29,265,713 | 0.11% |
| 2025-12-24 | 9.02 | 9.03 | 8.91 | 8.93 | 8.78 | qfq | 5,088,508 | 45,525,886 | -0.45% |
| 2025-12-23 | 9.10 | 9.10 | 8.96 | 8.97 | 8.81 | qfq | 4,430,474 | 39,947,094 | -0.88% |
| 2025-12-22 | 9.09 | 9.10 | 9.00 | 9.05 | 8.89 | qfq | 4,819,100 | 43,625,094 | -0.11% |
| 2025-12-19 | 8.92 | 9.09 | 8.87 | 9.06 | 8.90 | qfq | 6,643,484 | 59,868,037 | 1.46% |
| 2025-12-18 | 8.80 | 8.98 | 8.80 | 8.93 | 8.78 | qfq | 5,596,100 | 49,920,201 | 1.25% |
| 2025-12-17 | 8.75 | 8.87 | 8.66 | 8.82 | 8.67 | qfq | 4,475,589 | 39,203,610 | 0.57% |
| 2025-12-16 | 8.82 | 8.85 | 8.70 | 8.77 | 8.62 | qfq | 4,474,130 | 39,129,401 | -0.34% |
| 2025-12-15 | 8.79 | 8.86 | 8.75 | 8.80 | 8.65 | qfq | 4,107,100 | 36,191,525 | -0.45% |
| 2025-12-12 | 8.86 | 8.87 | 8.75 | 8.84 | 8.69 | qfq | 5,663,140 | 49,834,064 | 0.11% |
| 2025-12-11 | 8.98 | 9.02 | 8.79 | 8.83 | 8.68 | qfq | 6,599,333 | 58,599,534 | -1.56% |
| 2025-12-10 | 8.98 | 9.01 | 8.91 | 8.97 | 8.81 | qfq | 3,710,229 | 33,225,586 | -0.11% |
| 2025-12-09 | 9.07 | 9.08 | 8.98 | 8.98 | 8.82 | qfq | 4,519,100 | 40,770,554 | -0.88% |
| 2025-12-08 | 9.16 | 9.17 | 9.04 | 9.06 | 8.90 | qfq | 7,428,931 | 67,412,070 | -0.88% |
| 2025-12-05 | 8.99 | 9.21 | 8.89 | 9.14 | 8.98 | qfq | 9,558,248 | 86,856,666 | 2.01% |
| 2025-12-04 | 9.08 | 9.08 | 8.92 | 8.96 | 8.80 | qfq | 4,433,434 | 39,829,400 | -1.21% |
| 2025-12-03 | 9.10 | 9.10 | 9.03 | 9.07 | 8.91 | qfq | 3,641,779 | 33,009,926 | -0.11% |
| 2025-12-02 | 9.06 | 9.12 | 9.01 | 9.08 | 8.92 | qfq | 4,974,149 | 45,085,728 | 0.33% |
| 2025-12-01 | 9.17 | 9.18 | 9.03 | 9.05 | 8.89 | qfq | 9,436,935 | 85,434,193 | -1.09% |
| 2025-11-28 | 9.14 | 9.16 | 9.10 | 9.15 | 8.99 | qfq | 4,241,000 | 38,709,445 | 0.22% |
| 2025-11-27 | 9.05 | 9.16 | 8.98 | 9.13 | 8.97 | qfq | 5,705,404 | 51,836,429 | 0.88% |
| 2025-11-26 | 9.11 | 9.13 | 9.04 | 9.05 | 8.89 | qfq | 5,834,267 | 52,963,429 | -0.55% |
| 2025-11-25 | 9.13 | 9.17 | 9.09 | 9.10 | 8.94 | qfq | 6,445,632 | 58,830,927 | -0.22% |
| 2025-11-24 | 9.33 | 9.33 | 9.11 | 9.12 | 8.96 | qfq | 7,763,601 | 71,227,325 | -1.62% |
| 2025-11-21 | 9.42 | 9.50 | 9.25 | 9.27 | 9.11 | qfq | 8,276,900 | 77,304,279 | -2.32% |
| 2025-11-20 | 9.57 | 9.63 | 9.46 | 9.49 | 9.33 | qfq | 5,147,561 | 49,133,335 | -0.63% |
| 2025-11-19 | 9.54 | 9.63 | 9.49 | 9.55 | 9.38 | qfq | 5,247,400 | 50,123,149 | -0.21% |
| 2025-11-18 | 9.67 | 9.74 | 9.53 | 9.57 | 9.40 | qfq | 6,764,100 | 65,040,232 | -1.14% |
| 2025-11-17 | 9.60 | 9.70 | 9.52 | 9.68 | 9.51 | qfq | 8,212,755 | 78,923,099 | 0.62% |
| 2025-11-14 | 9.72 | 9.76 | 9.62 | 9.62 | 9.45 | qfq | 5,696,600 | 55,209,279 | -1.03% |
| 2025-11-13 | 9.68 | 9.74 | 9.66 | 9.72 | 9.55 | qfq | 7,268,200 | 70,526,644 | 0.31% |
| 2025-11-12 | 9.68 | 9.74 | 9.62 | 9.69 | 9.52 | qfq | 7,115,427 | 69,000,005 | 0.31% |
| 2025-11-11 | 9.66 | 9.69 | 9.58 | 9.66 | 9.49 | qfq | 7,014,853 | 67,643,973 | 0.00% |
| 2025-11-10 | 9.55 | 9.71 | 9.55 | 9.66 | 9.49 | qfq | 11,643,500 | 112,516,733 | 1.36% |
| 2025-11-07 | 9.45 | 9.54 | 9.41 | 9.53 | 9.36 | qfq | 8,886,221 | 84,465,929 | 1.17% |
| 2025-11-06 | 9.36 | 9.47 | 9.35 | 9.42 | 9.26 | qfq | 7,532,949 | 70,999,186 | 0.32% |
| 2025-11-05 | 9.30 | 9.39 | 9.30 | 9.39 | 9.23 | qfq | 4,398,753 | 41,103,223 | 0.54% |
| 2025-11-04 | 9.40 | 9.43 | 9.31 | 9.34 | 9.18 | qfq | 5,654,222 | 52,966,754 | -0.85% |
| 2025-11-03 | 9.40 | 9.48 | 9.34 | 9.42 | 9.26 | qfq | 9,485,091 | 89,360,441 | 0.11% |
| 2025-10-31 | 9.47 | 9.48 | 9.37 | 9.41 | 9.25 | qfq | 7,090,100 | 66,737,618 | -1.05% |
| 2025-10-30 | 9.46 | 9.59 | 9.40 | 9.51 | 9.35 | qfq | 7,176,518 | 68,211,970 | 0.53% |
| 2025-10-29 | 9.44 | 9.48 | 9.40 | 9.46 | 9.30 | qfq | 6,269,098 | 59,137,324 | -0.11% |
| 2025-10-28 | 9.49 | 9.52 | 9.45 | 9.47 | 9.31 | qfq | 3,972,043 | 37,641,076 | -0.21% |
| 2025-10-27 | 9.46 | 9.52 | 9.45 | 9.49 | 9.33 | qfq | 6,509,280 | 61,771,512 | 0.32% |
| 2025-10-24 | 9.47 | 9.53 | 9.43 | 9.46 | 9.30 | qfq | 5,219,671 | 49,449,912 | -0.11% |
| 2025-10-23 | 9.40 | 9.47 | 9.34 | 9.47 | 9.31 | qfq | 4,467,309 | 42,037,494 | 0.74% |
| 2025-10-22 | 9.38 | 9.46 | 9.32 | 9.40 | 9.24 | qfq | 5,885,115 | 55,371,495 | 0.21% |
| 2025-10-21 | 9.31 | 9.39 | 9.27 | 9.38 | 9.22 | qfq | 5,215,000 | 48,759,297 | 0.75% |
| 2025-10-20 | 9.40 | 9.40 | 9.26 | 9.31 | 9.15 | qfq | 7,637,300 | 71,017,855 | -0.43% |
| 2025-10-17 | 9.47 | 9.51 | 9.33 | 9.35 | 9.19 | qfq | 5,479,148 | 51,562,258 | -1.37% |
| 2025-10-16 | 9.53 | 9.56 | 9.45 | 9.48 | 9.32 | qfq | 5,272,273 | 50,000,587 | -0.52% |
| 2025-10-15 | 9.52 | 9.57 | 9.49 | 9.53 | 9.36 | qfq | 5,834,944 | 55,556,684 | 0.21% |
| 2025-10-14 | 9.58 | 9.60 | 9.48 | 9.51 | 9.35 | qfq | 7,646,701 | 72,952,519 | -0.73% |
| 2025-10-13 | 9.49 | 9.62 | 9.44 | 9.58 | 9.41 | qfq | 11,061,500 | 105,222,085 | -1.24% |
| 2025-10-10 | 9.51 | 9.73 | 9.49 | 9.70 | 9.53 | qfq | 10,933,174 | 105,327,398 | 1.57% |
| 2025-10-09 | 9.46 | 9.56 | 9.44 | 9.55 | 9.38 | qfq | 9,452,000 | 89,923,570 | 1.49% |
| 2025-09-30 | 9.43 | 9.45 | 9.35 | 9.41 | 9.25 | qfq | 5,286,859 | 49,694,550 | -0.11% |
| 2025-09-29 | 9.41 | 9.43 | 9.28 | 9.42 | 9.26 | qfq | 7,189,100 | 67,159,560 | 0.11% |
| 2025-09-26 | 9.38 | 9.44 | 9.36 | 9.41 | 9.25 | qfq | 4,884,400 | 45,920,831 | 0.32% |
| 2025-09-25 | 9.46 | 9.50 | 9.38 | 9.38 | 9.22 | qfq | 5,584,225 | 52,562,851 | -0.85% |
| 2025-09-24 | 9.39 | 9.48 | 9.35 | 9.46 | 9.30 | qfq | 6,516,439 | 61,304,447 | 0.75% |
| 2025-09-23 | 9.46 | 9.49 | 9.28 | 9.39 | 9.23 | qfq | 8,185,040 | 76,561,098 | -0.74% |
| 2025-09-22 | 9.62 | 9.65 | 9.43 | 9.46 | 9.30 | qfq | 6,129,400 | 58,197,636 | -1.46% |
| 2025-09-19 | 9.47 | 9.63 | 9.46 | 9.60 | 9.43 | qfq | 8,363,801 | 80,010,899 | 1.37% |
| 2025-09-18 | 9.61 | 9.63 | 9.43 | 9.47 | 9.31 | qfq | 10,874,209 | 103,643,301 | -1.46% |
| 2025-09-17 | 9.66 | 9.68 | 9.59 | 9.61 | 9.44 | qfq | 8,454,660 | 81,314,126 | -0.31% |
| 2025-09-16 | 9.69 | 9.72 | 9.54 | 9.64 | 9.47 | qfq | 8,555,900 | 82,266,137 | -0.41% |
| 2025-09-15 | 9.81 | 9.84 | 9.60 | 9.68 | 9.51 | qfq | 13,805,893 | 133,758,108 | -1.22% |
| 2025-09-12 | 9.82 | 9.86 | 9.74 | 9.80 | 9.63 | qfq | 8,879,454 | 87,021,386 | -0.20% |
| 2025-09-11 | 9.79 | 9.83 | 9.72 | 9.82 | 9.65 | qfq | 8,484,800 | 82,971,626 | 0.31% |
| 2025-09-10 | 9.83 | 9.85 | 9.77 | 9.79 | 9.62 | qfq | 6,492,854 | 63,549,257 | -0.20% |
| 2025-09-09 | 9.88 | 9.89 | 9.74 | 9.81 | 9.64 | qfq | 7,260,586 | 71,204,931 | -0.71% |
| 2025-09-08 | 9.79 | 9.89 | 9.69 | 9.88 | 9.71 | qfq | 10,291,986 | 101,232,976 | 1.02% |
| 2025-09-05 | 9.78 | 9.79 | 9.67 | 9.78 | 9.61 | qfq | 8,318,845 | 81,060,898 | 0.31% |
| 2025-09-04 | 9.76 | 9.80 | 9.64 | 9.75 | 9.58 | qfq | 9,017,727 | 87,834,961 | -0.10% |
| 2025-09-03 | 9.99 | 10.01 | 9.75 | 9.76 | 9.59 | qfq | 8,842,150 | 87,010,071 | -1.81% |
| 2025-09-02 | 10.07 | 10.08 | 9.87 | 9.94 | 9.77 | qfq | 14,803,160 | 147,145,284 | -1.29% |
| 2025-09-01 | 10.20 | 10.45 | 9.97 | 10.07 | 9.90 | qfq | 27,136,467 | 274,360,529 | -4.82% |
| 2025-08-29 | 10.53 | 10.64 | 10.44 | 10.58 | 10.40 | qfq | 8,771,866 | 92,681,290 | 0.38% |
| 2025-08-28 | 10.41 | 10.57 | 10.24 | 10.54 | 10.36 | qfq | 10,558,221 | 109,985,380 | 1.25% |
| 2025-08-27 | 10.71 | 10.78 | 10.39 | 10.41 | 10.23 | qfq | 10,366,785 | 109,362,319 | -2.89% |
| 2025-08-26 | 10.57 | 10.78 | 10.50 | 10.72 | 10.53 | qfq | 9,962,397 | 106,486,383 | 1.42% |
| 2025-08-25 | 10.54 | 10.61 | 10.47 | 10.57 | 10.39 | qfq | 10,138,287 | 106,830,334 | 0.38% |
| 2025-08-22 | 10.56 | 10.58 | 10.41 | 10.53 | 10.35 | qfq | 7,315,955 | 76,705,426 | -0.19% |
| 2025-08-21 | 10.48 | 10.59 | 10.42 | 10.55 | 10.37 | qfq | 8,163,320 | 85,766,561 | 0.57% |
| 2025-08-20 | 10.25 | 10.49 | 10.21 | 10.49 | 10.31 | qfq | 7,985,150 | 82,641,592 | 2.14% |
| 2025-08-19 | 10.30 | 10.37 | 10.26 | 10.27 | 10.09 | qfq | 6,452,900 | 66,545,996 | -0.39% |
| 2025-08-18 | 10.42 | 10.44 | 10.26 | 10.31 | 10.13 | qfq | 9,338,100 | 96,469,024 | -0.29% |
| 2025-08-15 | 10.09 | 10.36 | 10.09 | 10.34 | 10.16 | qfq | 8,526,540 | 87,696,336 | 2.27% |
| 2025-08-14 | 10.21 | 10.25 | 10.11 | 10.11 | 9.93 | qfq | 5,288,067 | 53,846,618 | -1.08% |
| 2025-08-13 | 10.25 | 10.31 | 10.18 | 10.22 | 10.04 | qfq | 6,195,100 | 63,346,276 | -0.10% |
| 2025-08-12 | 10.26 | 10.27 | 10.18 | 10.23 | 10.05 | qfq | 5,917,891 | 60,494,565 | 0.20% |
| 2025-08-11 | 10.10 | 10.25 | 10.04 | 10.21 | 10.03 | qfq | 7,957,001 | 80,862,257 | 1.09% |
| 2025-08-08 | 9.99 | 10.15 | 9.98 | 10.10 | 9.92 | qfq | 7,925,600 | 79,854,098 | 1.10% |
| 2025-08-07 | 10.03 | 10.09 | 9.97 | 9.99 | 9.82 | qfq | 5,755,150 | 57,593,447 | -0.40% |
| 2025-08-06 | 9.97 | 10.04 | 9.91 | 10.03 | 9.86 | qfq | 7,282,728 | 72,601,124 | 0.60% |
| 2025-08-05 | 9.98 | 10.00 | 9.92 | 9.97 | 9.80 | qfq | 6,078,191 | 60,532,810 | -0.10% |
| 2025-08-04 | 9.96 | 10.00 | 9.86 | 9.98 | 9.81 | qfq | 7,539,312 | 74,777,227 | -0.10% |
| 2025-08-01 | 9.94 | 10.07 | 9.93 | 9.99 | 9.82 | qfq | 6,739,811 | 67,280,460 | 0.81% |
| 2025-07-31 | 10.10 | 10.14 | 9.88 | 9.91 | 9.74 | qfq | 10,587,410 | 105,591,164 | -2.27% |
| 2025-07-30 | 10.09 | 10.27 | 10.05 | 10.14 | 9.96 | qfq | 8,603,824 | 87,613,903 | 0.60% |
| 2025-07-29 | 10.03 | 10.09 | 9.96 | 10.08 | 9.91 | qfq | 6,090,107 | 60,964,020 | 0.50% |
| 2025-07-28 | 10.13 | 10.14 | 10.00 | 10.03 | 9.86 | qfq | 8,249,980 | 82,885,903 | -0.99% |
| 2025-07-25 | 10.18 | 10.31 | 10.11 | 10.13 | 9.95 | qfq | 8,188,093 | 83,467,351 | 0.00% |
| 2025-07-24 | 10.18 | 10.21 | 10.08 | 10.13 | 9.95 | qfq | 9,516,040 | 96,342,689 | -0.59% |
| 2025-07-23 | 10.36 | 10.38 | 10.12 | 10.19 | 10.01 | qfq | 9,354,694 | 95,762,073 | -1.36% |
| 2025-07-22 | 10.20 | 10.35 | 10.10 | 10.33 | 10.15 | qfq | 12,810,511 | 131,111,482 | 1.87% |
| 2025-07-21 | 10.06 | 10.20 | 10.01 | 10.14 | 9.96 | qfq | 10,077,355 | 101,903,162 | 0.90% |
| 2025-07-18 | 9.94 | 10.06 | 9.86 | 10.05 | 9.88 | qfq | 9,242,000 | 92,124,322 | 1.21% |
| 2025-07-17 | 9.70 | 10.12 | 9.68 | 9.93 | 9.76 | qfq | 17,296,656 | 172,127,813 | 2.27% |
| 2025-07-16 | 9.71 | 9.73 | 9.66 | 9.71 | 9.54 | qfq | 4,817,600 | 46,725,205 | 0.31% |
| 2025-07-15 | 9.78 | 9.81 | 9.65 | 9.68 | 9.51 | qfq | 7,591,424 | 73,681,465 | -1.22% |
| 2025-07-14 | 9.80 | 9.84 | 9.76 | 9.80 | 9.63 | qfq | 5,584,299 | 54,699,271 | 0.00% |
| 2025-07-11 | 9.74 | 9.85 | 9.73 | 9.80 | 9.63 | qfq | 8,491,600 | 83,226,926 | 0.62% |
| 2025-07-10 | 9.64 | 9.78 | 9.61 | 9.74 | 9.57 | qfq | 8,000,969 | 77,705,125 | 1.14% |
| 2025-07-09 | 9.68 | 9.73 | 9.63 | 9.63 | 9.46 | qfq | 7,015,300 | 67,859,433 | -0.72% |
| 2025-07-08 | 9.70 | 9.72 | 9.62 | 9.70 | 9.53 | qfq | 7,614,500 | 73,728,658 | 0.21% |
| 2025-07-07 | 9.69 | 9.72 | 9.64 | 9.68 | 9.51 | qfq | 3,424,786 | 33,128,440 | 0.10% |
| 2025-07-04 | 9.74 | 9.77 | 9.67 | 9.67 | 9.50 | qfq | 4,276,070 | 41,481,853 | -0.72% |
| 2025-07-03 | 9.79 | 9.80 | 9.71 | 9.74 | 9.57 | qfq | 4,678,600 | 45,620,721 | -0.31% |
| 2025-07-02 | 9.72 | 9.79 | 9.68 | 9.77 | 9.60 | qfq | 6,954,400 | 67,744,508 | 0.51% |
| 2025-07-01 | 9.67 | 9.73 | 9.60 | 9.72 | 9.55 | qfq | 7,075,840 | 68,397,914 | 0.73% |
| 2025-06-30 | 9.70 | 9.72 | 9.59 | 9.65 | 9.48 | qfq | 7,837,466 | 75,494,107 | -0.41% |
| 2025-06-27 | 9.62 | 9.75 | 9.62 | 9.69 | 9.52 | qfq | 6,170,932 | 59,877,952 | 0.62% |
| 2025-06-26 | 9.68 | 9.72 | 9.60 | 9.63 | 9.46 | qfq | 5,816,100 | 56,177,258 | -0.10% |
| 2025-06-25 | 9.59 | 9.71 | 9.55 | 9.64 | 9.47 | qfq | 7,971,544 | 76,880,488 | 0.84% |
| 2025-06-24 | 9.45 | 9.58 | 9.45 | 9.56 | 9.39 | qfq | 5,882,554 | 56,097,421 | 0.84% |
| 2025-06-23 | 9.36 | 9.50 | 9.31 | 9.48 | 9.32 | qfq | 5,408,000 | 50,974,789 | 1.17% |
| 2025-06-20 | 9.40 | 9.47 | 9.34 | 9.37 | 9.21 | qfq | 5,528,483 | 51,924,654 | -0.53% |
| 2025-06-19 | 9.51 | 9.55 | 9.36 | 9.42 | 9.26 | qfq | 6,019,728 | 56,804,008 | -0.95% |
| 2025-06-18 | 9.54 | 9.60 | 9.50 | 9.51 | 9.35 | qfq | 5,293,589 | 50,457,561 | -0.31% |
| 2025-06-17 | 9.64 | 9.66 | 9.50 | 9.54 | 9.37 | qfq | 6,819,305 | 65,180,807 | -0.93% |
| 2025-06-16 | 9.62 | 9.73 | 9.58 | 9.63 | 9.46 | qfq | 7,657,300 | 73,920,024 | 0.00% |
| 2025-06-13 | 9.63 | 9.68 | 9.59 | 9.63 | 9.46 | qfq | 7,320,845 | 70,527,366 | -0.21% |
| 2025-06-12 | 9.67 | 9.70 | 9.63 | 9.65 | 9.48 | qfq | 5,021,834 | 48,497,352 | -0.10% |
| 2025-06-11 | 9.60 | 9.71 | 9.60 | 9.66 | 9.49 | qfq | 6,163,343 | 59,657,885 | 0.42% |
| 2025-06-10 | 9.66 | 9.71 | 9.54 | 9.62 | 9.45 | qfq | 6,712,045 | 64,685,214 | -0.21% |
| 2025-06-09 | 9.62 | 9.68 | 9.58 | 9.64 | 9.47 | qfq | 5,621,145 | 54,198,666 | 0.31% |
| 2025-06-06 | 9.54 | 9.67 | 9.52 | 9.61 | 9.44 | qfq | 5,496,911 | 52,828,124 | 0.73% |
| 2025-06-05 | 9.61 | 9.63 | 9.52 | 9.54 | 9.37 | qfq | 5,837,385 | 55,814,074 | -0.73% |
| 2025-06-04 | 9.56 | 9.63 | 9.52 | 9.61 | 9.44 | qfq | 6,399,401 | 61,234,288 | 0.84% |
| 2025-06-03 | 9.62 | 9.65 | 9.49 | 9.53 | 9.36 | qfq | 9,092,607 | 86,734,536 | -0.94% |
| 2025-05-30 | 9.62 | 9.67 | 9.56 | 9.62 | 9.45 | qfq | 5,191,900 | 49,923,175 | 0.00% |
| 2025-05-29 | 9.50 | 9.65 | 9.45 | 9.62 | 9.45 | qfq | 5,689,923 | 54,466,679 | 1.26% |
| 2025-05-28 | 9.62 | 9.63 | 9.50 | 9.50 | 9.34 | qfq | 4,875,604 | 46,580,392 | -1.14% |
| 2025-05-27 | 9.61 | 9.65 | 9.55 | 9.61 | 9.44 | qfq | 5,115,317 | 49,083,223 | 0.00% |
| 2025-05-26 | 9.71 | 9.74 | 9.58 | 9.61 | 9.44 | qfq | 6,324,100 | 61,062,388 | -1.03% |
| 2025-05-23 | 9.74 | 9.84 | 9.68 | 9.71 | 9.54 | qfq | 5,564,501 | 54,377,984 | 0.00% |
| 2025-05-22 | 9.81 | 9.82 | 9.67 | 9.71 | 9.54 | qfq | 6,156,900 | 59,954,523 | -1.32% |
| 2025-05-21 | 9.83 | 10.14 | 9.81 | 9.84 | 9.67 | qfq | 9,562,387 | 94,801,377 | 0.20% |
| 2025-05-20 | 9.82 | 9.83 | 9.72 | 9.82 | 9.65 | qfq | 6,356,651 | 62,218,276 | -1.01% |
| 2025-05-19 | 9.96 | 9.97 | 9.88 | 9.92 | 9.63 | qfq | 5,064,500 | 50,240,055 | 0.00% |
| 2025-05-16 | 9.98 | 9.99 | 9.87 | 9.92 | 9.63 | qfq | 6,031,192 | 59,852,181 | -0.50% |
| 2025-05-15 | 9.99 | 10.04 | 9.93 | 9.97 | 9.68 | qfq | 5,182,429 | 51,686,465 | -0.40% |
| 2025-05-14 | 9.95 | 10.02 | 9.88 | 10.01 | 9.72 | qfq | 6,854,159 | 68,289,678 | 0.70% |
| 2025-05-13 | 9.95 | 9.96 | 9.87 | 9.94 | 9.65 | qfq | 8,716,470 | 86,549,419 | 0.71% |
| 2025-05-12 | 9.89 | 9.89 | 9.79 | 9.87 | 9.58 | qfq | 7,025,238 | 69,148,299 | 0.71% |
| 2025-05-09 | 9.89 | 9.90 | 9.75 | 9.80 | 9.51 | qfq | 6,102,676 | 59,928,376 | -0.61% |
| 2025-05-08 | 9.84 | 9.89 | 9.75 | 9.86 | 9.57 | qfq | 7,649,799 | 75,254,586 | -0.10% |
| 2025-05-07 | 9.83 | 9.92 | 9.76 | 9.87 | 9.58 | qfq | 9,966,701 | 98,001,548 | 1.23% |
| 2025-05-06 | 9.69 | 9.81 | 9.67 | 9.75 | 9.46 | qfq | 14,244,440 | 138,713,942 | 1.46% |
| 2025-04-30 | 9.68 | 9.75 | 9.59 | 9.61 | 9.33 | qfq | 9,095,135 | 87,768,232 | -0.93% |
| 2025-04-29 | 9.75 | 9.92 | 9.69 | 9.70 | 9.42 | qfq | 12,507,399 | 122,507,672 | 0.10% |
| 2025-04-28 | 9.79 | 9.79 | 9.62 | 9.69 | 9.41 | qfq | 6,623,106 | 64,133,332 | -1.12% |
| 2025-04-25 | 9.87 | 9.87 | 9.66 | 9.80 | 9.51 | qfq | 10,089,996 | 98,425,354 | -0.71% |
| 2025-04-24 | 9.75 | 9.95 | 9.72 | 9.87 | 9.58 | qfq | 12,168,538 | 119,910,211 | 1.65% |
| 2025-04-23 | 9.72 | 9.77 | 9.68 | 9.71 | 9.43 | qfq | 6,717,300 | 65,342,881 | 0.21% |
| 2025-04-22 | 9.59 | 9.75 | 9.52 | 9.69 | 9.41 | qfq | 7,601,101 | 73,532,978 | 0.73% |
| 2025-04-21 | 9.50 | 9.62 | 9.49 | 9.62 | 9.34 | qfq | 6,495,754 | 62,002,765 | 0.94% |
| 2025-04-18 | 9.56 | 9.64 | 9.46 | 9.53 | 9.25 | qfq | 4,438,600 | 42,284,718 | -0.31% |
| 2025-04-17 | 9.49 | 9.63 | 9.42 | 9.56 | 9.28 | qfq | 6,078,143 | 58,039,277 | 0.63% |
| 2025-04-16 | 9.73 | 9.73 | 9.42 | 9.50 | 9.22 | qfq | 7,538,600 | 71,870,632 | -2.36% |
| 2025-04-15 | 9.81 | 9.82 | 9.68 | 9.73 | 9.45 | qfq | 6,108,154 | 59,548,968 | -0.82% |
| 2025-04-14 | 9.87 | 9.95 | 9.71 | 9.81 | 9.52 | qfq | 13,093,026 | 128,451,480 | -0.20% |
| 2025-04-11 | 9.80 | 9.88 | 9.72 | 9.83 | 9.54 | qfq | 8,332,338 | 81,686,794 | 0.10% |
| 2025-04-10 | 9.78 | 9.88 | 9.65 | 9.82 | 9.53 | qfq | 12,565,226 | 122,873,393 | 1.87% |
| 2025-04-09 | 9.55 | 9.69 | 9.31 | 9.64 | 9.36 | qfq | 15,644,654 | 148,652,072 | 0.42% |
| 2025-04-08 | 9.55 | 9.61 | 9.20 | 9.60 | 9.32 | qfq | 16,921,507 | 159,646,304 | 1.80% |
| 2025-04-07 | 9.94 | 9.98 | 9.43 | 9.43 | 9.15 | qfq | 13,409,367 | 128,293,614 | -10.02% |
| 2025-04-03 | 10.48 | 10.55 | 10.40 | 10.48 | 10.17 | qfq | 7,803,150 | 81,683,011 | -0.85% |
| 2025-04-02 | 10.68 | 10.68 | 10.46 | 10.57 | 10.26 | qfq | 7,654,000 | 80,744,052 | -0.94% |
| 2025-04-01 | 10.58 | 10.68 | 10.53 | 10.67 | 10.36 | qfq | 8,458,432 | 89,776,440 | 0.66% |
| 2025-03-31 | 10.62 | 10.70 | 10.47 | 10.60 | 10.29 | qfq | 8,459,603 | 89,556,064 | 0.00% |
| 2025-03-28 | 11.02 | 11.02 | 10.60 | 10.60 | 10.29 | qfq | 12,845,461 | 137,684,977 | -4.50% |
| 2025-03-27 | 10.96 | 11.19 | 10.88 | 11.10 | 10.72 | qfq | 11,740,549 | 129,951,733 | 1.28% |
| 2025-03-26 | 11.01 | 11.04 | 10.92 | 10.96 | 10.58 | qfq | 8,522,100 | 93,544,603 | -0.09% |
| 2025-03-25 | 11.00 | 11.01 | 10.88 | 10.97 | 10.59 | qfq | 8,088,384 | 88,568,063 | 0.18% |
| 2025-03-24 | 11.07 | 11.09 | 10.84 | 10.95 | 10.57 | qfq | 9,163,839 | 100,333,681 | -0.36% |
| 2025-03-21 | 10.93 | 11.04 | 10.89 | 10.99 | 10.61 | qfq | 9,077,380 | 99,556,149 | 0.46% |
| 2025-03-20 | 11.18 | 11.18 | 10.91 | 10.94 | 10.56 | qfq | 9,894,200 | 108,701,025 | -1.71% |
| 2025-03-19 | 11.15 | 11.23 | 11.06 | 11.13 | 10.75 | qfq | 11,741,690 | 130,605,579 | 0.00% |
| 2025-03-18 | 11.11 | 11.20 | 11.02 | 11.13 | 10.75 | qfq | 13,008,278 | 144,805,318 | 0.36% |
| 2025-03-17 | 11.00 | 11.14 | 10.93 | 11.09 | 10.71 | qfq | 18,035,741 | 199,353,715 | 1.46% |
| 2025-03-14 | 10.85 | 10.95 | 10.76 | 10.93 | 10.55 | qfq | 14,876,591 | 161,675,733 | 0.83% |
| 2025-03-13 | 10.81 | 10.89 | 10.74 | 10.84 | 10.47 | qfq | 11,941,300 | 129,224,480 | 0.74% |
| 2025-03-12 | 10.80 | 10.92 | 10.73 | 10.76 | 10.39 | qfq | 13,887,070 | 150,169,516 | 0.09% |
| 2025-03-11 | 10.54 | 10.80 | 10.47 | 10.75 | 10.38 | qfq | 13,824,065 | 147,856,180 | 1.42% |
| 2025-03-10 | 10.77 | 10.77 | 10.53 | 10.60 | 10.23 | qfq | 10,828,163 | 114,896,210 | -1.03% |
| 2025-03-07 | 10.62 | 10.83 | 10.52 | 10.71 | 10.34 | qfq | 14,916,063 | 159,685,824 | 0.85% |
| 2025-03-06 | 10.68 | 10.69 | 10.49 | 10.62 | 10.25 | qfq | 13,354,860 | 141,089,360 | 0.38% |
| 2025-03-05 | 10.76 | 10.76 | 10.53 | 10.58 | 10.22 | qfq | 10,105,200 | 107,017,381 | -1.76% |
| 2025-03-04 | 10.75 | 10.86 | 10.63 | 10.77 | 10.40 | qfq | 17,415,452 | 186,965,498 | 0.75% |
| 2025-03-03 | 10.32 | 10.76 | 10.32 | 10.69 | 10.32 | qfq | 24,461,631 | 259,408,594 | 3.38% |
| 2025-02-28 | 10.87 | 10.88 | 10.29 | 10.34 | 9.98 | qfq | 28,347,136 | 296,409,690 | -3.99% |
| 2025-02-27 | 10.82 | 10.87 | 10.70 | 10.77 | 10.40 | qfq | 14,146,568 | 152,318,842 | -0.37% |
| 2025-02-26 | 10.82 | 10.86 | 10.67 | 10.81 | 10.44 | qfq | 15,164,901 | 162,943,214 | 0.46% |
| 2025-02-25 | 10.89 | 10.89 | 10.72 | 10.76 | 10.39 | qfq | 10,551,231 | 114,017,266 | -1.65% |
| 2025-02-24 | 11.05 | 11.10 | 10.91 | 10.94 | 10.56 | qfq | 11,054,229 | 121,743,477 | -0.55% |
| 2025-02-21 | 11.14 | 11.22 | 10.95 | 11.00 | 10.62 | qfq | 12,595,843 | 139,147,315 | -1.26% |
| 2025-02-20 | 11.14 | 11.20 | 11.07 | 11.14 | 10.76 | qfq | 8,329,701 | 92,854,869 | 0.00% |
| 2025-02-19 | 11.17 | 11.28 | 11.13 | 11.14 | 10.76 | qfq | 9,325,100 | 104,266,286 | -0.45% |
| 2025-02-18 | 11.30 | 11.41 | 11.14 | 11.19 | 10.80 | qfq | 9,716,356 | 109,601,449 | -0.89% |
| 2025-02-17 | 11.15 | 11.32 | 11.06 | 11.29 | 10.90 | qfq | 13,084,025 | 146,918,433 | 1.26% |
| 2025-02-14 | 11.20 | 11.26 | 11.08 | 11.15 | 10.77 | qfq | 9,936,652 | 110,624,107 | -0.36% |
| 2025-02-13 | 11.41 | 11.43 | 11.16 | 11.19 | 10.80 | qfq | 12,432,510 | 139,775,996 | -2.10% |
| 2025-02-12 | 11.60 | 11.68 | 11.39 | 11.43 | 11.04 | qfq | 12,181,630 | 139,652,294 | -1.80% |
| 2025-02-11 | 11.28 | 11.80 | 11.28 | 11.64 | 11.24 | qfq | 18,876,291 | 218,504,365 | 3.28% |
| 2025-02-10 | 11.42 | 11.55 | 11.18 | 11.27 | 10.88 | qfq | 15,846,644 | 179,361,515 | -1.31% |
| 2025-02-07 | 11.45 | 11.56 | 11.30 | 11.42 | 11.03 | qfq | 12,786,698 | 146,472,796 | -0.26% |
| 2025-02-06 | 11.30 | 11.45 | 11.23 | 11.45 | 11.06 | qfq | 13,621,700 | 154,811,053 | 0.00% |
| 2025-02-05 | 11.90 | 11.93 | 11.37 | 11.45 | 11.06 | qfq | 20,073,756 | 231,580,514 | -2.39% |
| 2025-01-27 | 11.58 | 11.84 | 11.54 | 11.73 | 11.33 | qfq | 11,479,237 | 134,569,695 | 0.86% |
| 2025-01-24 | 11.59 | 11.85 | 11.54 | 11.63 | 11.23 | qfq | 10,725,900 | 124,878,580 | -0.26% |
| 2025-01-23 | 11.73 | 11.83 | 11.62 | 11.66 | 11.26 | qfq | 8,454,283 | 98,960,346 | -0.51% |
| 2025-01-22 | 11.60 | 11.77 | 11.49 | 11.72 | 11.32 | qfq | 7,094,100 | 82,602,999 | 0.17% |
| 2025-01-21 | 11.65 | 11.78 | 11.48 | 11.70 | 11.30 | qfq | 7,569,700 | 87,905,667 | 0.17% |
| 2025-01-20 | 11.74 | 11.95 | 11.56 | 11.68 | 11.28 | qfq | 8,844,200 | 103,315,704 | -1.02% |
| 2025-01-17 | 11.52 | 11.83 | 11.52 | 11.80 | 11.39 | qfq | 8,110,731 | 94,813,759 | 1.72% |
| 2025-01-16 | 11.77 | 11.95 | 11.55 | 11.60 | 11.20 | qfq | 9,995,669 | 117,218,795 | -0.51% |
| 2025-01-15 | 12.05 | 12.20 | 11.62 | 11.66 | 11.26 | qfq | 11,854,200 | 140,919,202 | -3.40% |
| 2025-01-14 | 11.53 | 12.07 | 11.46 | 12.07 | 11.65 | qfq | 11,095,401 | 131,493,762 | 3.78% |
| 2025-01-13 | 11.57 | 11.85 | 11.51 | 11.63 | 11.23 | qfq | 9,438,594 | 110,051,354 | -0.17% |
| 2025-01-10 | 11.45 | 11.90 | 11.41 | 11.65 | 11.25 | qfq | 10,056,300 | 117,484,468 | 1.92% |
| 2025-01-09 | 11.31 | 11.54 | 11.17 | 11.43 | 11.04 | qfq | 7,956,400 | 90,840,150 | 0.70% |
| 2025-01-08 | 11.52 | 11.55 | 11.08 | 11.35 | 10.96 | qfq | 9,062,500 | 102,416,153 | -2.07% |
| 2025-01-07 | 11.50 | 11.70 | 11.42 | 11.59 | 11.19 | qfq | 11,173,475 | 129,619,533 | 0.35% |
| 2025-01-06 | 11.79 | 11.88 | 11.41 | 11.55 | 11.15 | qfq | 11,946,655 | 139,076,668 | -2.12% |
| 2025-01-03 | 12.17 | 12.30 | 11.72 | 11.80 | 11.39 | qfq | 14,486,700 | 173,888,126 | -2.16% |
| 2025-01-02 | 12.49 | 12.54 | 11.97 | 12.06 | 11.64 | qfq | 22,162,999 | 271,695,018 | -3.90% |
| 2024-12-31 | 12.39 | 12.85 | 12.33 | 12.55 | 12.12 | qfq | 23,089,121 | 290,485,475 | 1.46% |
| 2024-12-30 | 12.02 | 12.44 | 11.96 | 12.37 | 11.94 | qfq | 16,551,814 | 203,342,967 | 3.51% |
| 2024-12-27 | 11.74 | 11.99 | 11.62 | 11.95 | 11.54 | qfq | 12,067,800 | 142,951,628 | 3.64% |
| 2024-12-26 | 11.61 | 11.72 | 11.52 | 11.53 | 11.13 | qfq | 6,003,311 | 69,664,321 | -0.43% |
| 2024-12-25 | 11.52 | 11.62 | 11.28 | 11.58 | 11.18 | qfq | 7,420,431 | 85,270,121 | 0.87% |
| 2024-12-24 | 11.15 | 11.50 | 11.11 | 11.48 | 11.08 | qfq | 10,456,430 | 119,106,580 | 3.52% |
| 2024-12-23 | 11.21 | 11.35 | 11.09 | 11.09 | 10.71 | qfq | 6,791,022 | 76,005,973 | -0.18% |
| 2024-12-20 | 11.09 | 11.17 | 11.03 | 11.11 | 10.73 | qfq | 3,866,724 | 42,904,465 | 0.18% |
| 2024-12-19 | 11.09 | 11.13 | 10.98 | 11.09 | 10.71 | qfq | 4,310,704 | 47,636,222 | -0.54% |
| 2024-12-18 | 11.17 | 11.35 | 11.13 | 11.15 | 10.77 | qfq | 4,965,912 | 55,792,053 | -0.45% |
| 2024-12-17 | 11.30 | 11.34 | 11.11 | 11.20 | 10.81 | qfq | 6,869,443 | 77,107,497 | -0.53% |
| 2024-12-16 | 11.41 | 11.67 | 11.21 | 11.26 | 10.87 | qfq | 11,331,147 | 129,009,536 | -1.23% |
| 2024-12-13 | 11.22 | 11.65 | 11.16 | 11.40 | 11.01 | qfq | 18,107,491 | 205,806,096 | 0.97% |
| 2024-12-12 | 11.21 | 11.52 | 11.14 | 11.29 | 10.90 | qfq | 10,537,743 | 119,645,318 | 0.62% |
| 2024-12-11 | 11.10 | 11.37 | 11.07 | 11.22 | 10.83 | qfq | 7,262,100 | 81,778,415 | 1.36% |
| 2024-12-10 | 11.30 | 11.51 | 11.03 | 11.07 | 10.69 | qfq | 9,067,672 | 101,546,508 | -0.72% |
| 2024-12-09 | 11.10 | 11.35 | 11.07 | 11.15 | 10.77 | qfq | 8,051,800 | 90,280,649 | 0.63% |
| 2024-12-06 | 10.99 | 11.13 | 10.93 | 11.08 | 10.70 | qfq | 5,115,304 | 56,579,057 | 0.91% |
| 2024-12-05 | 11.01 | 11.06 | 10.89 | 10.98 | 10.60 | qfq | 4,875,129 | 53,515,631 | 0.18% |
| 2024-12-04 | 11.05 | 11.12 | 10.86 | 10.96 | 10.58 | qfq | 5,726,423 | 62,833,985 | -0.90% |
| 2024-12-03 | 11.06 | 11.14 | 10.92 | 11.06 | 10.68 | qfq | 5,308,931 | 58,471,879 | 0.00% |
| 2024-12-02 | 10.86 | 11.10 | 10.77 | 11.06 | 10.68 | qfq | 10,458,397 | 114,876,168 | 2.41% |
| 2024-11-29 | 10.75 | 10.94 | 10.68 | 10.80 | 10.43 | qfq | 5,878,317 | 63,642,246 | 0.93% |
| 2024-11-28 | 10.80 | 10.88 | 10.66 | 10.70 | 10.33 | qfq | 6,050,584 | 65,084,012 | -0.47% |
| 2024-11-27 | 10.75 | 10.78 | 10.46 | 10.75 | 10.38 | qfq | 6,941,200 | 73,765,879 | -0.28% |
| 2024-11-26 | 10.87 | 10.90 | 10.74 | 10.78 | 10.41 | qfq | 4,072,734 | 44,024,257 | -0.83% |
| 2024-11-25 | 10.75 | 11.01 | 10.71 | 10.87 | 10.50 | qfq | 6,198,300 | 67,475,776 | 0.83% |
| 2024-11-22 | 11.26 | 11.31 | 10.78 | 10.78 | 10.41 | qfq | 9,183,030 | 101,100,360 | -4.43% |
| 2024-11-21 | 11.26 | 11.35 | 11.17 | 11.28 | 10.89 | qfq | 5,386,400 | 60,569,705 | 0.18% |
| 2024-11-20 | 11.29 | 11.37 | 11.20 | 11.26 | 10.87 | qfq | 6,532,209 | 73,590,180 | -0.09% |
| 2024-11-19 | 11.21 | 11.33 | 11.05 | 11.27 | 10.88 | qfq | 8,583,078 | 96,234,979 | 0.71% |
| 2024-11-18 | 11.14 | 11.48 | 11.12 | 11.19 | 10.80 | qfq | 12,001,509 | 135,622,231 | 0.45% |
| 2024-11-15 | 11.10 | 11.26 | 11.10 | 11.14 | 10.76 | qfq | 6,409,295 | 71,708,236 | -0.18% |
| 2024-11-14 | 11.33 | 11.41 | 11.14 | 11.16 | 10.78 | qfq | 6,659,701 | 74,874,848 | -1.33% |
| 2024-11-13 | 11.27 | 11.42 | 11.15 | 11.31 | 10.92 | qfq | 7,063,267 | 79,544,442 | 0.35% |
| 2024-11-12 | 11.43 | 11.55 | 11.20 | 11.27 | 10.88 | qfq | 9,716,879 | 110,501,236 | -1.49% |
| 2024-11-11 | 11.70 | 11.70 | 11.41 | 11.44 | 11.05 | qfq | 9,776,400 | 112,399,469 | -1.21% |
| 2024-11-08 | 12.00 | 12.06 | 11.47 | 11.58 | 11.18 | qfq | 11,626,717 | 135,476,733 | -2.36% |
| 2024-11-07 | 11.91 | 12.07 | 11.78 | 11.86 | 11.45 | qfq | 10,167,700 | 121,128,001 | 0.08% |
| 2024-11-06 | 11.72 | 12.02 | 11.71 | 11.85 | 11.44 | qfq | 10,191,608 | 121,149,011 | 1.11% |
| 2024-11-05 | 11.56 | 11.75 | 11.43 | 11.72 | 11.32 | qfq | 11,789,025 | 137,008,539 | 1.47% |
| 2024-11-04 | 11.16 | 11.56 | 11.06 | 11.55 | 11.15 | qfq | 13,445,929 | 153,909,163 | 3.77% |
| 2024-11-01 | 10.99 | 11.29 | 10.95 | 11.13 | 10.75 | qfq | 14,306,712 | 159,241,039 | 1.37% |
| 2024-10-31 | 11.14 | 11.16 | 10.76 | 10.98 | 10.60 | qfq | 10,570,435 | 115,363,915 | -0.63% |
| 2024-10-30 | 11.05 | 11.25 | 10.95 | 11.05 | 10.67 | qfq | 9,362,360 | 103,528,887 | 0.27% |
| 2024-10-29 | 11.50 | 11.53 | 10.97 | 11.02 | 10.64 | qfq | 12,124,661 | 135,535,724 | -4.01% |
| 2024-10-28 | 11.71 | 11.73 | 11.44 | 11.48 | 11.08 | qfq | 8,653,183 | 100,088,920 | -1.37% |
| 2024-10-25 | 11.75 | 11.75 | 11.52 | 11.64 | 11.24 | qfq | 7,215,373 | 83,858,186 | -1.02% |
| 2024-10-24 | 11.66 | 11.83 | 11.63 | 11.76 | 11.35 | qfq | 5,634,029 | 66,201,647 | 0.26% |
| 2024-10-23 | 11.41 | 11.81 | 11.41 | 11.73 | 11.33 | qfq | 9,286,224 | 108,334,843 | 2.45% |
| 2024-10-22 | 11.01 | 11.54 | 10.97 | 11.45 | 11.06 | qfq | 11,903,713 | 134,933,326 | 3.90% |
| 2024-10-21 | 11.12 | 11.18 | 10.78 | 11.02 | 10.64 | qfq | 9,204,092 | 100,999,754 | -0.18% |
| 2024-10-18 | 11.02 | 11.25 | 10.90 | 11.04 | 10.66 | qfq | 11,827,695 | 131,257,577 | 0.73% |
| 2024-10-17 | 11.33 | 11.35 | 10.93 | 10.96 | 10.58 | qfq | 8,971,971 | 99,844,769 | -2.75% |
| 2024-10-16 | 11.40 | 11.49 | 11.19 | 11.27 | 10.88 | qfq | 6,887,964 | 78,054,216 | -1.14% |
| 2024-10-15 | 11.69 | 11.70 | 11.40 | 11.40 | 11.01 | qfq | 8,524,854 | 98,329,812 | -2.31% |
| 2024-10-14 | 11.65 | 11.75 | 11.51 | 11.67 | 11.27 | qfq | 9,537,705 | 110,895,289 | 0.78% |
| 2024-10-11 | 11.65 | 11.78 | 11.38 | 11.58 | 11.18 | qfq | 10,247,433 | 118,858,952 | -0.60% |
| 2024-10-10 | 11.56 | 11.87 | 11.36 | 11.65 | 11.25 | qfq | 14,113,124 | 164,762,017 | 0.87% |
| 2024-10-09 | 11.85 | 11.98 | 11.29 | 11.55 | 11.15 | qfq | 19,242,000 | 223,584,385 | -2.53% |
| 2024-10-08 | 12.40 | 12.40 | 11.30 | 11.85 | 11.44 | qfq | 22,691,651 | 268,513,492 | 4.96% |
| 2024-09-30 | 10.93 | 11.37 | 10.73 | 11.29 | 10.90 | qfq | 22,298,491 | 247,164,686 | 6.51% |
| 2024-09-27 | 10.68 | 10.75 | 10.45 | 10.60 | 10.23 | qfq | 6,716,090 | 71,135,364 | 2.42% |
| 2024-09-26 | 10.05 | 10.36 | 10.01 | 10.35 | 9.99 | qfq | 8,186,361 | 83,248,532 | 2.78% |
| 2024-09-25 | 10.18 | 10.44 | 10.03 | 10.07 | 9.72 | qfq | 7,960,035 | 81,641,165 | -1.08% |
| 2024-09-24 | 9.80 | 10.24 | 9.72 | 10.18 | 9.83 | qfq | 7,584,235 | 76,260,950 | 4.52% |
| 2024-09-23 | 9.76 | 9.86 | 9.69 | 9.74 | 9.40 | qfq | 5,104,822 | 49,937,344 | -0.10% |
| 2024-09-20 | 10.15 | 10.33 | 9.71 | 9.75 | 9.41 | qfq | 7,853,600 | 77,264,655 | -4.69% |
| 2024-09-19 | 10.07 | 10.35 | 10.06 | 10.23 | 9.88 | qfq | 5,808,600 | 59,252,458 | 1.09% |
| 2024-09-18 | 9.89 | 10.14 | 9.82 | 10.12 | 9.77 | qfq | 6,963,400 | 69,705,981 | 1.91% |
| 2024-09-13 | 9.98 | 10.08 | 9.92 | 9.93 | 9.59 | qfq | 3,977,500 | 39,735,803 | -0.60% |
| 2024-09-12 | 9.91 | 10.09 | 9.83 | 9.99 | 9.65 | qfq | 5,128,700 | 51,240,733 | -0.40% |
| 2024-09-11 | 9.95 | 10.10 | 9.91 | 10.03 | 9.68 | qfq | 3,944,900 | 39,533,805 | 0.00% |
| 2024-09-10 | 10.17 | 10.18 | 9.91 | 10.03 | 9.68 | qfq | 5,315,200 | 53,208,278 | -0.40% |
| 2024-09-09 | 10.09 | 10.25 | 10.03 | 10.07 | 9.72 | qfq | 4,683,601 | 47,403,207 | -0.79% |
| 2024-09-06 | 10.17 | 10.31 | 10.14 | 10.15 | 9.80 | qfq | 5,774,500 | 59,064,485 | -0.29% |
| 2024-09-05 | 10.14 | 10.25 | 10.11 | 10.18 | 9.83 | qfq | 6,577,001 | 67,025,660 | 0.59% |
| 2024-09-04 | 10.23 | 10.33 | 10.10 | 10.12 | 9.77 | qfq | 7,065,123 | 71,988,137 | -1.17% |
| 2024-09-03 | 10.19 | 10.35 | 10.12 | 10.24 | 9.89 | qfq | 6,832,141 | 70,140,478 | 0.49% |
| 2024-09-02 | 10.10 | 10.35 | 10.04 | 10.19 | 9.84 | qfq | 11,798,835 | 120,780,291 | -0.29% |
| 2024-08-30 | 10.65 | 10.68 | 10.16 | 10.22 | 9.87 | qfq | 14,370,214 | 148,235,181 | -3.49% |
| 2024-08-29 | 10.61 | 10.68 | 10.47 | 10.59 | 10.22 | qfq | 5,771,900 | 60,996,530 | 0.00% |
| 2024-08-28 | 10.57 | 10.74 | 10.53 | 10.59 | 10.22 | qfq | 4,245,243 | 45,108,605 | -0.28% |
| 2024-08-27 | 10.67 | 10.75 | 10.57 | 10.62 | 10.25 | qfq | 5,039,100 | 53,679,539 | -0.47% |
| 2024-08-26 | 10.55 | 10.71 | 10.53 | 10.67 | 10.30 | qfq | 4,265,501 | 45,337,299 | 0.38% |
| 2024-08-23 | 10.63 | 10.79 | 10.57 | 10.63 | 10.26 | qfq | 3,869,900 | 41,250,416 | -0.56% |
| 2024-08-22 | 10.67 | 10.78 | 10.64 | 10.69 | 10.32 | qfq | 3,712,880 | 39,761,310 | -0.28% |
| 2024-08-21 | 10.62 | 10.75 | 10.62 | 10.72 | 10.35 | qfq | 3,574,900 | 38,272,840 | 0.19% |
| 2024-08-20 | 10.70 | 10.83 | 10.64 | 10.70 | 10.33 | qfq | 4,668,765 | 49,964,730 | -0.93% |
| 2024-08-19 | 10.72 | 10.90 | 10.68 | 10.80 | 10.43 | qfq | 4,305,330 | 46,479,217 | 0.56% |
| 2024-08-16 | 10.86 | 10.89 | 10.70 | 10.74 | 10.37 | qfq | 5,569,472 | 59,925,811 | -1.38% |
| 2024-08-15 | 10.74 | 11.08 | 10.73 | 10.89 | 10.51 | qfq | 7,838,380 | 85,566,930 | 1.40% |
| 2024-08-14 | 10.97 | 11.01 | 10.68 | 10.74 | 10.37 | qfq | 7,700,201 | 82,912,166 | -2.10% |
| 2024-08-13 | 10.82 | 10.99 | 10.82 | 10.97 | 10.59 | qfq | 5,286,194 | 57,655,670 | 0.37% |
| 2024-08-12 | 10.90 | 11.00 | 10.80 | 10.93 | 10.50 | qfq | 5,944,700 | 64,812,956 | 0.00% |
| 2024-08-09 | 11.19 | 11.20 | 10.88 | 10.93 | 10.50 | qfq | 10,264,235 | 112,468,292 | -2.58% |
| 2024-08-08 | 11.09 | 11.36 | 10.97 | 11.22 | 10.77 | qfq | 17,075,922 | 190,822,266 | 3.22% |
| 2024-08-07 | 10.87 | 10.95 | 10.78 | 10.87 | 10.44 | qfq | 5,289,696 | 57,573,290 | -0.09% |
| 2024-08-06 | 10.82 | 10.98 | 10.76 | 10.88 | 10.45 | qfq | 7,254,800 | 78,835,243 | 1.59% |
| 2024-08-05 | 11.10 | 11.16 | 10.67 | 10.71 | 10.28 | qfq | 13,278,696 | 143,795,211 | -3.77% |
| 2024-08-02 | 11.21 | 11.36 | 11.09 | 11.13 | 10.69 | qfq | 10,034,625 | 112,529,772 | -1.07% |
| 2024-08-01 | 11.22 | 11.41 | 11.15 | 11.25 | 10.80 | qfq | 11,558,156 | 130,452,696 | 0.54% |
| 2024-07-31 | 10.88 | 11.19 | 10.79 | 11.19 | 10.74 | qfq | 11,493,100 | 127,358,803 | 2.85% |
| 2024-07-30 | 10.88 | 10.94 | 10.70 | 10.88 | 10.45 | qfq | 5,596,300 | 60,607,810 | 0.55% |
| 2024-07-29 | 10.88 | 10.89 | 10.72 | 10.82 | 10.39 | qfq | 6,377,500 | 68,990,600 | -0.46% |
| 2024-07-26 | 10.75 | 10.88 | 10.60 | 10.87 | 10.44 | qfq | 6,176,100 | 66,623,852 | 1.30% |
| 2024-07-25 | 10.63 | 10.82 | 10.49 | 10.73 | 10.30 | qfq | 10,642,134 | 113,467,116 | 0.09% |
| 2024-07-24 | 10.79 | 10.89 | 10.66 | 10.72 | 10.29 | qfq | 13,537,257 | 145,800,726 | -1.02% |
| 2024-07-23 | 10.95 | 11.05 | 10.80 | 10.83 | 10.40 | qfq | 10,048,775 | 109,901,269 | -1.55% |
| 2024-07-22 | 10.92 | 11.22 | 10.88 | 11.00 | 10.56 | qfq | 14,039,200 | 154,716,715 | 0.73% |
| 2024-07-19 | 10.95 | 11.04 | 10.85 | 10.92 | 10.49 | qfq | 10,500,090 | 114,966,353 | -0.36% |
| 2024-07-18 | 10.76 | 10.98 | 10.67 | 10.96 | 10.52 | qfq | 11,223,538 | 121,918,169 | 1.20% |
| 2024-07-17 | 10.70 | 10.90 | 10.68 | 10.83 | 10.40 | qfq | 11,294,638 | 122,024,057 | 1.21% |
| 2024-07-16 | 10.70 | 10.94 | 10.56 | 10.70 | 10.27 | qfq | 14,751,748 | 157,408,216 | -0.93% |
| 2024-07-15 | 10.70 | 10.89 | 10.59 | 10.80 | 10.37 | qfq | 21,273,801 | 229,016,942 | 0.93% |
| 2024-07-12 | 10.16 | 10.77 | 10.05 | 10.70 | 10.27 | qfq | 22,261,440 | 234,704,074 | 5.42% |
| 2024-07-11 | 9.87 | 10.20 | 9.70 | 10.15 | 9.75 | qfq | 19,058,869 | 190,745,483 | 3.05% |
| 2024-07-10 | 10.08 | 10.16 | 9.58 | 9.85 | 9.46 | qfq | 19,461,460 | 191,295,633 | 0.31% |
| 2024-07-09 | 9.55 | 9.82 | 9.51 | 9.82 | 9.43 | qfq | 6,750,328 | 65,380,268 | 3.04% |
| 2024-07-08 | 9.64 | 9.75 | 9.51 | 9.53 | 9.15 | qfq | 6,117,285 | 58,741,999 | -1.55% |
| 2024-07-05 | 9.57 | 9.72 | 9.47 | 9.68 | 9.29 | qfq | 6,025,400 | 57,679,304 | 1.15% |
| 2024-07-04 | 9.74 | 9.76 | 9.52 | 9.57 | 9.19 | qfq | 5,019,700 | 48,342,331 | -1.64% |
| 2024-07-03 | 9.79 | 9.94 | 9.69 | 9.73 | 9.34 | qfq | 6,782,500 | 66,538,278 | -0.41% |
| 2024-07-02 | 10.08 | 10.08 | 9.73 | 9.77 | 9.38 | qfq | 8,651,632 | 85,323,844 | -2.59% |
| 2024-07-01 | 9.57 | 10.08 | 9.57 | 10.03 | 9.63 | qfq | 8,965,176 | 88,826,616 | 3.40% |
| 2024-06-28 | 9.65 | 9.84 | 9.57 | 9.70 | 9.31 | qfq | 6,178,900 | 60,072,881 | 0.52% |
| 2024-06-27 | 9.78 | 9.80 | 9.60 | 9.65 | 9.27 | qfq | 6,154,294 | 59,512,204 | -1.33% |
| 2024-06-26 | 9.62 | 9.80 | 9.58 | 9.78 | 9.39 | qfq | 8,846,169 | 85,840,648 | 0.31% |
| 2024-06-25 | 9.75 | 9.88 | 9.62 | 9.75 | 9.36 | qfq | 8,738,717 | 85,326,626 | 2.31% |
| 2024-06-24 | 9.55 | 9.71 | 9.49 | 9.53 | 9.15 | qfq | 5,208,000 | 49,946,764 | -1.65% |
| 2024-06-21 | 9.64 | 9.78 | 9.59 | 9.69 | 9.30 | qfq | 4,703,351 | 45,656,381 | 0.73% |
| 2024-06-20 | 9.80 | 9.84 | 9.57 | 9.62 | 9.24 | qfq | 5,482,516 | 53,082,604 | -1.64% |
| 2024-06-19 | 9.94 | 9.95 | 9.76 | 9.78 | 9.39 | qfq | 4,346,496 | 42,745,154 | -1.11% |
| 2024-06-18 | 9.82 | 9.95 | 9.73 | 9.89 | 9.50 | qfq | 6,200,394 | 61,129,022 | 0.41% |
| 2024-06-17 | 9.80 | 9.89 | 9.60 | 9.85 | 9.46 | qfq | 8,374,851 | 82,282,049 | 1.23% |
| 2024-06-14 | 9.63 | 9.82 | 9.52 | 9.73 | 9.34 | qfq | 10,050,922 | 96,990,385 | -0.51% |
| 2024-06-13 | 9.86 | 9.93 | 9.70 | 9.78 | 9.39 | qfq | 7,321,283 | 71,645,252 | -1.11% |
| 2024-06-12 | 9.95 | 10.07 | 9.85 | 9.89 | 9.50 | qfq | 7,442,100 | 74,116,913 | -0.40% |
| 2024-06-11 | 9.96 | 9.99 | 9.86 | 9.93 | 9.53 | qfq | 6,284,700 | 62,384,374 | -0.30% |
| 2024-06-07 | 10.01 | 10.03 | 9.87 | 9.96 | 9.56 | qfq | 6,530,391 | 64,937,252 | 0.10% |
| 2024-06-06 | 9.97 | 10.12 | 9.91 | 9.95 | 9.55 | qfq | 7,999,978 | 79,988,498 | 0.00% |
| 2024-06-05 | 10.08 | 10.15 | 9.95 | 9.95 | 9.55 | qfq | 5,758,402 | 57,686,675 | -0.90% |
| 2024-06-04 | 9.93 | 10.07 | 9.83 | 10.04 | 9.64 | qfq | 8,496,000 | 84,821,702 | 1.01% |
| 2024-06-03 | 9.97 | 10.06 | 9.81 | 9.94 | 9.54 | qfq | 10,291,100 | 102,522,342 | 0.40% |
| 2024-05-31 | 10.00 | 10.14 | 9.87 | 9.90 | 9.51 | qfq | 6,660,800 | 66,300,127 | -1.20% |
| 2024-05-30 | 9.96 | 10.18 | 9.94 | 10.02 | 9.62 | qfq | 5,771,931 | 58,048,860 | 0.60% |
| 2024-05-29 | 9.93 | 10.04 | 9.91 | 9.96 | 9.56 | qfq | 4,458,196 | 44,488,015 | -0.10% |
| 2024-05-28 | 10.01 | 10.12 | 9.95 | 9.97 | 9.57 | qfq | 5,151,100 | 51,604,420 | -0.89% |
| 2024-05-27 | 9.97 | 10.06 | 9.88 | 10.06 | 9.66 | qfq | 6,337,250 | 63,170,140 | 1.41% |
| 2024-05-24 | 9.94 | 10.08 | 9.85 | 9.92 | 9.53 | qfq | 7,803,900 | 77,801,213 | 0.51% |
| 2024-05-23 | 9.90 | 10.01 | 9.81 | 9.87 | 9.48 | qfq | 8,912,400 | 88,203,416 | -1.40% |
| 2024-05-22 | 10.16 | 10.20 | 10.00 | 10.01 | 9.61 | qfq | 8,004,001 | 80,732,736 | -0.60% |
| 2024-05-21 | 10.39 | 10.39 | 10.01 | 10.07 | 9.67 | qfq | 8,854,918 | 89,688,209 | -0.69% |
| 2024-05-20 | 10.36 | 10.44 | 10.12 | 10.14 | 9.74 | qfq | 12,206,513 | 125,341,254 | -0.98% |
| 2024-05-17 | 10.09 | 10.25 | 10.07 | 10.24 | 9.83 | qfq | 9,659,307 | 98,190,976 | 1.79% |
| 2024-05-16 | 10.06 | 10.16 | 10.01 | 10.06 | 9.66 | qfq | 11,619,601 | 117,284,737 | 0.40% |
| 2024-05-15 | 10.05 | 10.15 | 9.93 | 10.02 | 9.62 | qfq | 8,057,228 | 80,860,406 | -0.50% |
| 2024-05-14 | 10.07 | 10.18 | 10.04 | 10.07 | 9.67 | qfq | 8,733,586 | 88,224,321 | -0.59% |
| 2024-05-13 | 10.11 | 10.24 | 10.04 | 10.13 | 9.73 | qfq | 8,262,786 | 83,790,888 | -0.78% |
| 2024-05-10 | 10.13 | 10.40 | 10.12 | 10.21 | 9.80 | qfq | 11,074,745 | 113,569,279 | 0.79% |
| 2024-05-09 | 10.05 | 10.21 | 10.04 | 10.13 | 9.73 | qfq | 11,001,576 | 111,537,942 | -0.20% |
| 2024-05-08 | 10.20 | 10.22 | 10.06 | 10.15 | 9.75 | qfq | 10,825,474 | 109,704,525 | -0.29% |
| 2024-05-07 | 10.10 | 10.23 | 9.92 | 10.18 | 9.78 | qfq | 18,757,773 | 188,888,641 | -0.20% |
| 2024-05-06 | 10.06 | 10.25 | 9.70 | 10.20 | 9.79 | qfq | 25,177,767 | 252,718,670 | 2.20% |
| 2024-04-30 | 9.79 | 10.17 | 9.74 | 9.98 | 9.58 | qfq | 23,041,823 | 229,957,144 | 2.78% |
| 2024-04-29 | 9.27 | 9.78 | 9.20 | 9.71 | 9.32 | qfq | 20,859,543 | 199,581,603 | 4.75% |
| 2024-04-26 | 9.90 | 9.97 | 9.05 | 9.27 | 8.90 | qfq | 21,553,805 | 200,987,115 | -2.52% |
| 2024-04-25 | 9.31 | 9.58 | 9.25 | 9.51 | 9.13 | qfq | 8,587,119 | 81,338,308 | 2.48% |
| 2024-04-24 | 9.22 | 9.28 | 9.11 | 9.28 | 8.91 | qfq | 4,748,634 | 43,785,924 | 0.87% |
| 2024-04-23 | 9.30 | 9.37 | 9.19 | 9.20 | 8.83 | qfq | 7,298,091 | 67,605,346 | -0.76% |
| 2024-04-22 | 9.27 | 9.43 | 9.15 | 9.27 | 8.90 | qfq | 8,044,354 | 74,879,820 | 0.76% |
| 2024-04-19 | 8.98 | 9.25 | 8.98 | 9.20 | 8.83 | qfq | 6,620,300 | 60,875,071 | 1.77% |
| 2024-04-18 | 9.07 | 9.19 | 8.99 | 9.04 | 8.68 | qfq | 5,303,835 | 48,171,763 | -0.33% |
| 2024-04-17 | 8.95 | 9.20 | 8.94 | 9.07 | 8.71 | qfq | 7,231,607 | 65,605,486 | 0.89% |
| 2024-04-16 | 9.11 | 9.45 | 8.95 | 8.99 | 8.63 | qfq | 9,762,595 | 89,161,766 | -2.49% |
| 2024-04-15 | 9.12 | 9.31 | 9.01 | 9.22 | 8.85 | qfq | 6,639,645 | 61,110,055 | 0.33% |
| 2024-04-12 | 9.10 | 9.29 | 9.10 | 9.19 | 8.82 | qfq | 4,052,151 | 37,239,795 | 0.33% |
| 2024-04-11 | 9.11 | 9.28 | 9.02 | 9.16 | 8.80 | qfq | 6,995,335 | 64,222,556 | 1.10% |
| 2024-04-10 | 9.17 | 9.17 | 9.03 | 9.06 | 8.70 | qfq | 5,448,900 | 49,584,457 | -0.22% |
| 2024-04-09 | 8.93 | 9.19 | 8.93 | 9.08 | 8.72 | qfq | 7,076,796 | 64,325,871 | 0.22% |
| 2024-04-08 | 9.17 | 9.25 | 9.03 | 9.06 | 8.70 | qfq | 6,996,502 | 64,117,839 | -0.55% |
| 2024-04-03 | 9.04 | 9.12 | 9.00 | 9.11 | 8.75 | qfq | 5,381,460 | 48,853,473 | 1.33% |
| 2024-04-02 | 8.89 | 9.03 | 8.86 | 8.99 | 8.63 | qfq | 6,731,267 | 60,414,158 | 1.12% |
| 2024-04-01 | 8.71 | 8.94 | 8.67 | 8.89 | 8.54 | qfq | 9,204,037 | 81,344,876 | 3.01% |
| 2024-03-29 | 8.40 | 8.65 | 8.37 | 8.63 | 8.29 | qfq | 4,887,800 | 41,797,065 | 3.11% |
| 2024-03-28 | 8.20 | 8.49 | 8.20 | 8.37 | 8.04 | qfq | 4,067,400 | 34,150,540 | 0.48% |
| 2024-03-27 | 8.43 | 8.55 | 8.31 | 8.33 | 8.00 | qfq | 4,136,589 | 34,729,684 | -0.95% |
| 2024-03-26 | 8.45 | 8.52 | 8.29 | 8.41 | 8.08 | qfq | 3,572,200 | 29,969,331 | -0.36% |
| 2024-03-25 | 8.40 | 8.63 | 8.37 | 8.44 | 8.10 | qfq | 4,956,501 | 42,106,402 | 0.24% |
| 2024-03-22 | 8.55 | 8.55 | 8.38 | 8.42 | 8.09 | qfq | 3,029,300 | 25,565,744 | -1.52% |
| 2024-03-21 | 8.60 | 8.64 | 8.49 | 8.55 | 8.21 | qfq | 3,010,085 | 25,694,239 | -0.35% |
| 2024-03-20 | 8.62 | 8.62 | 8.55 | 8.58 | 8.24 | qfq | 2,918,535 | 25,060,070 | 0.00% |
| 2024-03-19 | 8.64 | 8.68 | 8.57 | 8.58 | 8.24 | qfq | 2,793,673 | 24,056,404 | -0.58% |
| 2024-03-18 | 8.53 | 8.64 | 8.53 | 8.63 | 8.29 | qfq | 5,087,188 | 43,664,067 | 1.17% |
| 2024-03-15 | 8.47 | 8.53 | 8.40 | 8.53 | 8.19 | qfq | 2,738,934 | 23,203,396 | 0.47% |
| 2024-03-14 | 8.55 | 8.59 | 8.45 | 8.49 | 8.15 | qfq | 3,344,900 | 28,504,835 | -0.59% |
| 2024-03-13 | 8.68 | 8.68 | 8.47 | 8.54 | 8.20 | qfq | 3,651,816 | 31,188,939 | -1.39% |
| 2024-03-12 | 8.67 | 8.71 | 8.57 | 8.66 | 8.32 | qfq | 3,782,142 | 32,656,685 | 0.35% |
| 2024-03-11 | 8.49 | 8.63 | 8.46 | 8.63 | 8.29 | qfq | 3,464,100 | 29,640,640 | 2.01% |
| 2024-03-08 | 8.41 | 8.53 | 8.40 | 8.46 | 8.12 | qfq | 3,516,393 | 29,736,338 | 0.36% |
| 2024-03-07 | 8.49 | 8.59 | 8.42 | 8.43 | 8.09 | qfq | 3,626,806 | 30,836,247 | -0.47% |
| 2024-03-06 | 8.54 | 8.60 | 8.45 | 8.47 | 8.13 | qfq | 3,927,600 | 33,406,981 | -1.17% |
| 2024-03-05 | 8.53 | 8.59 | 8.50 | 8.57 | 8.23 | qfq | 3,579,150 | 30,592,392 | 0.23% |
| 2024-03-04 | 8.64 | 8.64 | 8.49 | 8.55 | 8.21 | qfq | 4,133,717 | 35,291,767 | -1.04% |
| 2024-03-01 | 8.69 | 8.69 | 8.52 | 8.64 | 8.30 | qfq | 4,921,351 | 42,413,332 | -0.23% |
| 2024-02-29 | 8.35 | 8.66 | 8.31 | 8.66 | 8.32 | qfq | 6,477,662 | 55,497,237 | 3.10% |
| 2024-02-28 | 8.54 | 8.84 | 8.40 | 8.40 | 8.07 | qfq | 9,229,803 | 79,380,456 | -1.18% |
| 2024-02-27 | 8.20 | 8.52 | 8.18 | 8.50 | 8.16 | qfq | 6,326,462 | 52,928,370 | 3.03% |
| 2024-02-26 | 8.23 | 8.33 | 8.19 | 8.25 | 7.92 | qfq | 5,539,670 | 45,800,785 | 0.12% |
| 2024-02-23 | 8.31 | 8.32 | 8.13 | 8.24 | 7.91 | qfq | 6,142,554 | 50,429,311 | -1.20% |
| 2024-02-22 | 8.49 | 8.50 | 8.20 | 8.34 | 8.01 | qfq | 9,137,636 | 76,009,261 | -2.46% |
| 2024-02-21 | 8.18 | 8.65 | 8.05 | 8.55 | 8.21 | qfq | 14,214,482 | 120,824,985 | 5.69% |
| 2024-02-20 | 8.04 | 8.14 | 7.92 | 8.09 | 7.77 | qfq | 5,195,962 | 42,043,792 | 0.62% |
| 2024-02-19 | 8.09 | 8.13 | 7.89 | 8.04 | 7.72 | qfq | 9,313,480 | 74,733,357 | -0.86% |
| 2024-02-08 | 7.88 | 8.35 | 7.85 | 8.11 | 7.79 | qfq | 13,741,537 | 111,985,493 | 1.12% |
| 2024-02-07 | 7.32 | 8.02 | 7.26 | 8.02 | 7.70 | qfq | 15,916,091 | 125,168,402 | 10.01% |
| 2024-02-06 | 6.73 | 7.35 | 6.64 | 7.29 | 7.00 | qfq | 8,295,625 | 58,319,096 | 8.00% |
| 2024-02-05 | 6.90 | 7.01 | 6.45 | 6.75 | 6.48 | qfq | 9,445,620 | 63,760,782 | -3.16% |
| 2024-02-02 | 7.28 | 7.40 | 6.76 | 6.97 | 6.69 | qfq | 6,431,001 | 45,545,747 | -4.52% |
| 2024-02-01 | 7.67 | 7.67 | 7.26 | 7.30 | 7.01 | qfq | 5,246,282 | 38,748,624 | -2.41% |
| 2024-01-31 | 7.68 | 7.76 | 7.48 | 7.48 | 7.18 | qfq | 4,576,704 | 34,760,277 | -1.84% |
| 2024-01-30 | 7.75 | 7.89 | 7.59 | 7.62 | 7.32 | qfq | 3,109,463 | 24,170,312 | -3.18% |
| 2024-01-29 | 8.07 | 8.14 | 7.83 | 7.87 | 7.56 | qfq | 4,134,325 | 33,023,176 | -1.75% |
| 2024-01-26 | 7.92 | 8.10 | 7.85 | 8.01 | 7.69 | qfq | 3,974,736 | 31,816,501 | 1.14% |
| 2024-01-25 | 7.54 | 7.92 | 7.45 | 7.92 | 7.60 | qfq | 6,526,894 | 50,466,326 | 6.45% |
| 2024-01-24 | 7.47 | 7.54 | 7.23 | 7.44 | 7.14 | qfq | 5,053,025 | 37,371,789 | -0.13% |
| 2024-01-23 | 7.49 | 7.54 | 7.19 | 7.45 | 7.15 | qfq | 5,828,020 | 43,076,471 | -1.19% |
| 2024-01-22 | 7.85 | 7.89 | 7.47 | 7.54 | 7.24 | qfq | 5,002,222 | 38,525,174 | -3.95% |
| 2024-01-19 | 7.96 | 8.03 | 7.82 | 7.85 | 7.54 | qfq | 3,334,632 | 26,395,347 | -1.75% |
| 2024-01-18 | 8.02 | 8.09 | 7.71 | 7.99 | 7.67 | qfq | 5,888,400 | 46,379,396 | -0.99% |
| 2024-01-17 | 8.24 | 8.26 | 8.06 | 8.07 | 7.75 | qfq | 2,954,600 | 24,146,879 | -1.71% |
| 2024-01-16 | 8.24 | 8.32 | 8.16 | 8.21 | 7.88 | qfq | 2,983,600 | 24,539,946 | -0.85% |
| 2024-01-15 | 8.21 | 8.32 | 8.21 | 8.28 | 7.95 | qfq | 2,877,692 | 23,804,307 | 0.49% |
| 2024-01-12 | 8.16 | 8.30 | 8.15 | 8.24 | 7.91 | qfq | 2,390,944 | 19,739,253 | 0.61% |
| 2024-01-11 | 8.09 | 8.22 | 8.08 | 8.19 | 7.86 | qfq | 2,552,200 | 20,818,419 | 0.99% |
| 2024-01-10 | 8.09 | 8.17 | 8.02 | 8.11 | 7.79 | qfq | 2,988,200 | 24,224,710 | 0.00% |
| 2024-01-09 | 8.11 | 8.18 | 7.99 | 8.11 | 7.79 | qfq | 3,316,500 | 26,849,726 | 0.50% |
| 2024-01-08 | 8.14 | 8.21 | 8.07 | 8.07 | 7.75 | qfq | 3,071,800 | 24,957,725 | -1.34% |
| 2024-01-05 | 8.27 | 8.30 | 8.15 | 8.18 | 7.85 | qfq | 3,420,255 | 28,133,997 | -0.73% |
| 2024-01-04 | 8.31 | 8.45 | 8.22 | 8.24 | 7.91 | qfq | 5,732,700 | 47,609,369 | -0.72% |
| 2024-01-03 | 8.15 | 8.32 | 8.11 | 8.30 | 7.97 | qfq | 5,840,022 | 48,303,978 | 1.97% |
| 2024-01-02 | 8.00 | 8.18 | 7.97 | 8.14 | 7.82 | qfq | 5,613,844 | 45,631,368 | 1.75% |
| 2023-12-29 | 7.98 | 8.03 | 7.95 | 8.00 | 7.68 | qfq | 4,294,800 | 34,305,615 | 0.38% |
| 2023-12-28 | 7.88 | 8.02 | 7.87 | 7.97 | 7.65 | qfq | 4,001,419 | 31,913,913 | 0.76% |
| 2023-12-27 | 7.94 | 7.95 | 7.86 | 7.91 | 7.60 | qfq | 2,221,635 | 17,571,996 | -0.38% |
| 2023-12-26 | 7.92 | 8.00 | 7.84 | 7.94 | 7.62 | qfq | 3,105,301 | 24,641,288 | 0.51% |
| 2023-12-25 | 7.77 | 7.92 | 7.76 | 7.90 | 7.59 | qfq | 3,170,309 | 24,889,371 | 1.28% |
| 2023-12-22 | 7.81 | 7.89 | 7.73 | 7.80 | 7.49 | qfq | 3,077,458 | 24,027,188 | 0.00% |
| 2023-12-21 | 7.74 | 7.84 | 7.71 | 7.80 | 7.49 | qfq | 2,573,248 | 20,023,430 | 0.26% |
| 2023-12-20 | 7.82 | 7.87 | 7.76 | 7.78 | 7.47 | qfq | 2,506,700 | 19,583,199 | -0.77% |
| 2023-12-19 | 7.86 | 7.87 | 7.79 | 7.84 | 7.53 | qfq | 2,012,300 | 15,746,487 | -0.51% |
| 2023-12-18 | 7.86 | 7.98 | 7.83 | 7.88 | 7.57 | qfq | 3,377,293 | 26,686,581 | -0.13% |
| 2023-12-15 | 7.98 | 8.00 | 7.88 | 7.89 | 7.58 | qfq | 2,794,563 | 22,182,508 | -0.75% |
| 2023-12-14 | 7.92 | 8.03 | 7.92 | 7.95 | 7.63 | qfq | 2,745,300 | 21,910,114 | 0.38% |
| 2023-12-13 | 7.97 | 8.03 | 7.90 | 7.92 | 7.60 | qfq | 2,802,171 | 22,341,168 | -0.88% |
| 2023-12-12 | 7.95 | 8.02 | 7.86 | 7.99 | 7.67 | qfq | 5,110,905 | 40,751,592 | 0.00% |
| 2023-12-11 | 7.70 | 8.02 | 7.60 | 7.99 | 7.67 | qfq | 10,156,251 | 80,173,573 | 3.90% |
| 2023-12-08 | 7.76 | 7.81 | 7.64 | 7.69 | 7.38 | qfq | 10,749,953 | 83,121,439 | -0.13% |
| 2023-12-07 | 7.82 | 7.82 | 7.70 | 7.70 | 7.39 | qfq | 6,054,900 | 46,932,222 | -1.16% |
| 2023-12-06 | 7.70 | 7.85 | 7.70 | 7.79 | 7.48 | qfq | 3,634,105 | 28,318,150 | 0.78% |
| 2023-12-05 | 7.83 | 7.86 | 7.72 | 7.73 | 7.42 | qfq | 2,601,136 | 20,274,385 | -1.02% |
| 2023-12-04 | 7.89 | 7.89 | 7.76 | 7.81 | 7.50 | qfq | 2,658,885 | 20,771,365 | -0.38% |
| 2023-12-01 | 7.87 | 7.90 | 7.79 | 7.84 | 7.53 | qfq | 3,086,836 | 24,186,751 | -0.38% |
| 2023-11-30 | 7.88 | 7.89 | 7.81 | 7.87 | 7.56 | qfq | 2,102,189 | 16,504,413 | -0.25% |
| 2023-11-29 | 7.90 | 7.93 | 7.86 | 7.89 | 7.58 | qfq | 2,338,900 | 18,477,279 | 0.13% |
| 2023-11-28 | 7.84 | 7.91 | 7.78 | 7.88 | 7.57 | qfq | 2,363,500 | 18,596,126 | 0.25% |
| 2023-11-27 | 7.87 | 7.90 | 7.79 | 7.86 | 7.55 | qfq | 2,878,249 | 22,558,132 | 0.00% |
| 2023-11-24 | 7.89 | 7.90 | 7.83 | 7.86 | 7.55 | qfq | 2,120,600 | 16,682,573 | -0.25% |
| 2023-11-23 | 7.79 | 7.91 | 7.77 | 7.88 | 7.57 | qfq | 2,181,226 | 17,138,137 | 0.77% |
| 2023-11-22 | 7.88 | 7.91 | 7.81 | 7.82 | 7.51 | qfq | 2,090,700 | 16,447,854 | -0.38% |
| 2023-11-21 | 7.87 | 7.93 | 7.84 | 7.85 | 7.54 | qfq | 3,504,799 | 27,640,396 | 0.26% |
| 2023-11-20 | 7.76 | 7.87 | 7.72 | 7.83 | 7.52 | qfq | 3,444,900 | 26,933,071 | 1.29% |
| 2023-11-17 | 7.73 | 7.77 | 7.72 | 7.73 | 7.42 | qfq | 1,947,000 | 15,060,327 | -0.26% |
| 2023-11-16 | 7.78 | 7.78 | 7.72 | 7.75 | 7.44 | qfq | 2,204,300 | 17,085,113 | -0.64% |
| 2023-11-15 | 7.80 | 7.82 | 7.75 | 7.80 | 7.49 | qfq | 2,401,300 | 18,674,593 | 0.52% |
| 2023-11-14 | 7.70 | 7.82 | 7.68 | 7.76 | 7.45 | qfq | 3,307,136 | 25,675,344 | 0.65% |
| 2023-11-13 | 7.68 | 7.75 | 7.60 | 7.71 | 7.40 | qfq | 4,475,210 | 34,356,334 | 0.39% |
| 2023-11-10 | 7.65 | 7.72 | 7.61 | 7.68 | 7.37 | qfq | 3,216,635 | 24,689,668 | 0.26% |
| 2023-11-09 | 7.69 | 7.73 | 7.64 | 7.66 | 7.36 | qfq | 2,589,000 | 19,893,688 | -0.26% |
| 2023-11-08 | 7.75 | 7.75 | 7.64 | 7.68 | 7.37 | qfq | 4,307,700 | 33,015,989 | -0.39% |
| 2023-11-07 | 7.72 | 7.75 | 7.68 | 7.71 | 7.40 | qfq | 2,810,217 | 21,691,224 | -0.26% |
| 2023-11-06 | 7.84 | 7.86 | 7.71 | 7.73 | 7.42 | qfq | 4,148,020 | 32,250,236 | -0.39% |
| 2023-11-03 | 7.65 | 7.80 | 7.65 | 7.76 | 7.45 | qfq | 3,202,001 | 24,818,081 | 1.44% |
| 2023-11-02 | 7.63 | 7.70 | 7.61 | 7.65 | 7.35 | qfq | 3,838,893 | 29,449,554 | 0.26% |
| 2023-11-01 | 7.54 | 7.67 | 7.52 | 7.63 | 7.33 | qfq | 4,585,801 | 34,994,624 | 1.06% |
| 2023-10-31 | 7.48 | 7.57 | 7.46 | 7.55 | 7.25 | qfq | 5,196,535 | 39,117,034 | 0.53% |
| 2023-10-30 | 7.82 | 7.85 | 7.45 | 7.51 | 7.21 | qfq | 11,989,293 | 90,373,862 | -5.18% |
| 2023-10-27 | 7.73 | 7.94 | 7.67 | 7.92 | 7.60 | qfq | 3,495,323 | 27,388,707 | 2.46% |
| 2023-10-26 | 7.78 | 7.80 | 7.70 | 7.73 | 7.42 | qfq | 3,467,900 | 26,850,799 | -0.90% |
| 2023-10-25 | 7.91 | 7.97 | 7.79 | 7.80 | 7.49 | qfq | 3,007,911 | 23,667,738 | -0.38% |
| 2023-10-24 | 7.75 | 7.89 | 7.67 | 7.83 | 7.52 | qfq | 3,022,827 | 23,548,498 | 1.03% |
| 2023-10-23 | 7.93 | 8.01 | 7.71 | 7.75 | 7.44 | qfq | 2,863,163 | 22,463,747 | -2.88% |
| 2023-10-20 | 7.98 | 8.11 | 7.95 | 7.98 | 7.66 | qfq | 2,279,621 | 18,221,742 | -0.37% |
| 2023-10-19 | 8.04 | 8.10 | 7.99 | 8.01 | 7.69 | qfq | 2,223,384 | 17,885,239 | -0.50% |
| 2023-10-18 | 8.19 | 8.20 | 8.05 | 8.05 | 7.73 | qfq | 2,463,500 | 19,958,623 | -1.47% |
| 2023-10-17 | 8.13 | 8.21 | 8.06 | 8.17 | 7.84 | qfq | 2,667,500 | 21,747,804 | 1.24% |
| 2023-10-16 | 8.16 | 8.17 | 8.07 | 8.07 | 7.75 | qfq | 2,750,600 | 22,274,411 | -0.98% |
| 2023-10-13 | 8.16 | 8.19 | 8.13 | 8.15 | 7.83 | qfq | 2,308,100 | 18,839,159 | -0.24% |
| 2023-10-12 | 8.21 | 8.21 | 8.12 | 8.17 | 7.84 | qfq | 2,499,401 | 20,394,780 | 0.25% |
| 2023-10-11 | 8.13 | 8.22 | 8.12 | 8.15 | 7.83 | qfq | 2,458,597 | 20,079,679 | 0.87% |
| 2023-10-10 | 8.19 | 8.27 | 8.08 | 8.08 | 7.76 | qfq | 3,280,485 | 26,691,200 | -1.34% |
| 2023-10-09 | 8.24 | 8.27 | 8.14 | 8.19 | 7.86 | qfq | 3,233,357 | 26,504,879 | -0.73% |
| 2023-09-28 | 8.38 | 8.39 | 8.23 | 8.25 | 7.92 | qfq | 2,313,700 | 19,171,056 | -0.84% |
| 2023-09-27 | 8.27 | 8.37 | 8.27 | 8.32 | 7.99 | qfq | 2,321,806 | 19,371,198 | 0.00% |
| 2023-09-26 | 8.48 | 8.49 | 8.30 | 8.32 | 7.99 | qfq | 1,936,401 | 16,157,172 | -1.65% |
| 2023-09-25 | 8.44 | 8.48 | 8.37 | 8.46 | 8.12 | qfq | 3,162,391 | 26,654,394 | 0.24% |
| 2023-09-22 | 8.37 | 8.45 | 8.31 | 8.44 | 8.10 | qfq | 2,970,700 | 24,940,633 | 1.32% |
| 2023-09-21 | 8.42 | 8.46 | 8.33 | 8.33 | 8.00 | qfq | 2,612,300 | 21,892,156 | -0.72% |
| 2023-09-20 | 8.38 | 8.42 | 8.33 | 8.39 | 8.06 | qfq | 1,921,700 | 16,112,482 | -0.24% |
| 2023-09-19 | 8.38 | 8.44 | 8.36 | 8.41 | 8.08 | qfq | 1,898,135 | 15,929,017 | 0.00% |
| 2023-09-18 | 8.33 | 8.42 | 8.26 | 8.41 | 8.08 | qfq | 3,031,232 | 25,296,023 | 0.96% |
| 2023-09-15 | 8.39 | 8.40 | 8.29 | 8.33 | 8.00 | qfq | 2,031,357 | 16,963,392 | -0.36% |
| 2023-09-14 | 8.33 | 8.38 | 8.27 | 8.36 | 8.03 | qfq | 2,921,425 | 24,352,403 | 0.36% |
| 2023-09-13 | 8.39 | 8.40 | 8.27 | 8.33 | 8.00 | qfq | 2,553,800 | 21,252,319 | -0.83% |
| 2023-09-12 | 8.28 | 8.42 | 8.26 | 8.40 | 8.07 | qfq | 4,131,400 | 34,513,445 | 1.20% |
| 2023-09-11 | 8.19 | 8.34 | 8.16 | 8.30 | 7.97 | qfq | 4,177,725 | 34,536,774 | 1.34% |
| 2023-09-08 | 8.23 | 8.24 | 8.17 | 8.19 | 7.86 | qfq | 1,655,301 | 13,600,155 | -0.12% |
| 2023-09-07 | 8.30 | 8.30 | 8.20 | 8.20 | 7.87 | qfq | 2,239,999 | 18,479,191 | -0.97% |
| 2023-09-06 | 8.26 | 8.30 | 8.17 | 8.28 | 7.95 | qfq | 2,125,119 | 17,529,285 | 0.24% |
| 2023-09-05 | 8.24 | 8.29 | 8.21 | 8.26 | 7.93 | qfq | 2,487,600 | 20,522,283 | 0.12% |
| 2023-09-04 | 8.10 | 8.27 | 8.10 | 8.25 | 7.92 | qfq | 3,482,400 | 28,590,826 | 2.10% |
| 2023-09-01 | 8.10 | 8.14 | 8.04 | 8.08 | 7.76 | qfq | 1,704,000 | 13,786,015 | -0.37% |
| 2023-08-31 | 8.04 | 8.12 | 8.00 | 8.11 | 7.79 | qfq | 2,476,829 | 19,987,835 | 0.62% |
| 2023-08-30 | 8.18 | 8.19 | 8.05 | 8.06 | 7.74 | qfq | 2,754,621 | 22,297,757 | -1.23% |
| 2023-08-29 | 8.03 | 8.18 | 8.02 | 8.16 | 7.84 | qfq | 3,654,349 | 29,699,197 | 1.37% |
| 2023-08-28 | 8.35 | 8.35 | 8.01 | 8.05 | 7.73 | qfq | 3,113,157 | 25,347,270 | 0.12% |
| 2023-08-25 | 7.94 | 8.13 | 7.92 | 8.04 | 7.72 | qfq | 2,585,549 | 20,790,110 | 0.75% |
| 2023-08-24 | 7.98 | 8.02 | 7.91 | 7.98 | 7.66 | qfq | 2,291,126 | 18,244,923 | 0.25% |
| 2023-08-23 | 8.04 | 8.07 | 7.96 | 7.96 | 7.64 | qfq | 2,059,500 | 16,518,567 | -1.00% |
| 2023-08-22 | 8.07 | 8.11 | 7.95 | 8.04 | 7.72 | qfq | 3,001,485 | 24,012,611 | -0.25% |
| 2023-08-21 | 7.98 | 8.22 | 7.97 | 8.06 | 7.74 | qfq | 4,392,532 | 35,622,203 | 0.62% |
| 2023-08-18 | 8.15 | 8.15 | 8.00 | 8.01 | 7.69 | qfq | 2,262,958 | 18,241,145 | -1.72% |
| 2023-08-17 | 8.05 | 8.15 | 8.00 | 8.15 | 7.83 | qfq | 2,374,000 | 19,222,000 | 1.12% |
| 2023-08-16 | 8.06 | 8.11 | 7.99 | 8.06 | 7.74 | qfq | 2,036,300 | 16,427,857 | 0.37% |
| 2023-08-15 | 8.05 | 8.08 | 7.98 | 8.03 | 7.71 | qfq | 2,147,649 | 17,247,778 | -0.50% |
| 2023-08-14 | 8.02 | 8.09 | 7.96 | 8.07 | 7.75 | qfq | 3,754,540 | 30,197,054 | -0.25% |
| 2023-08-11 | 8.22 | 8.22 | 8.07 | 8.09 | 7.77 | qfq | 2,891,066 | 23,463,117 | -1.10% |
| 2023-08-10 | 8.10 | 8.23 | 8.09 | 8.18 | 7.85 | qfq | 2,369,200 | 19,384,774 | 0.74% |
| 2023-08-09 | 8.15 | 8.17 | 8.08 | 8.12 | 7.80 | qfq | 2,544,267 | 20,657,113 | -0.12% |
| 2023-08-08 | 8.30 | 8.33 | 8.09 | 8.13 | 7.81 | qfq | 4,680,349 | 38,167,079 | -2.05% |
| 2023-08-07 | 8.37 | 8.40 | 8.26 | 8.30 | 7.97 | qfq | 4,118,601 | 34,249,862 | -0.72% |
| 2023-08-04 | 8.43 | 8.47 | 8.35 | 8.36 | 8.03 | qfq | 3,646,700 | 30,687,775 | -0.12% |
| 2023-08-03 | 8.30 | 8.40 | 8.29 | 8.37 | 8.04 | qfq | 3,090,837 | 25,856,239 | 0.36% |
| 2023-08-02 | 8.30 | 8.34 | 8.22 | 8.34 | 8.01 | qfq | 3,074,468 | 25,482,644 | 0.72% |
| 2023-08-01 | 8.28 | 8.30 | 8.22 | 8.28 | 7.95 | qfq | 2,962,000 | 24,477,509 | 0.49% |
| 2023-07-31 | 8.23 | 8.29 | 8.20 | 8.24 | 7.91 | qfq | 2,703,100 | 22,290,921 | 0.49% |
| 2023-07-28 | 8.15 | 8.24 | 8.15 | 8.20 | 7.87 | qfq | 2,735,255 | 22,444,068 | 0.37% |
| 2023-07-27 | 8.24 | 8.27 | 8.15 | 8.17 | 7.84 | qfq | 3,897,496 | 32,018,060 | -0.73% |
| 2023-07-26 | 8.19 | 8.24 | 8.15 | 8.23 | 7.90 | qfq | 2,710,246 | 22,258,998 | 0.37% |
| 2023-07-25 | 8.18 | 8.22 | 8.14 | 8.20 | 7.87 | qfq | 2,569,888 | 21,036,056 | 0.99% |
| 2023-07-24 | 8.17 | 8.20 | 8.07 | 8.12 | 7.80 | qfq | 1,968,000 | 16,022,202 | -0.61% |
| 2023-07-21 | 8.15 | 8.21 | 8.13 | 8.17 | 7.84 | qfq | 2,045,819 | 16,731,924 | 0.25% |
| 2023-07-20 | 8.19 | 8.25 | 8.14 | 8.15 | 7.83 | qfq | 2,353,628 | 19,285,768 | -0.61% |
| 2023-07-19 | 8.10 | 8.20 | 8.08 | 8.20 | 7.87 | qfq | 3,121,567 | 25,439,693 | 1.23% |
| 2023-07-18 | 8.02 | 8.13 | 7.97 | 8.10 | 7.78 | qfq | 2,784,130 | 22,483,340 | 0.87% |
| 2023-07-17 | 7.96 | 8.04 | 7.93 | 8.03 | 7.71 | qfq | 3,232,176 | 25,857,159 | 0.12% |