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
国药现代600420.SH
最近收盘价8.862026-07-17
最近交易日2026-07-17
成交量（股）19,408,819
成交额（元）174,957,960
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | 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 | 9.17 | 9.21 | 8.84 | 8.86 | 8.86 | qfq | 19,408,819 | 174,957,960 | -4.01% |
| 2026-07-16 | 9.05 | 9.25 | 8.95 | 9.23 | 9.23 | qfq | 16,110,300 | 147,041,064 | 1.54% |
| 2026-07-15 | 8.90 | 9.15 | 8.82 | 9.09 | 9.09 | qfq | 15,253,000 | 138,085,713 | 2.13% |
| 2026-07-14 | 8.73 | 8.97 | 8.67 | 8.90 | 8.90 | qfq | 12,971,933 | 115,279,990 | 1.14% |
| 2026-07-13 | 8.47 | 8.85 | 8.47 | 8.80 | 8.80 | qfq | 14,636,800 | 128,184,714 | 1.27% |
| 2026-07-10 | 8.55 | 8.77 | 8.41 | 8.69 | 8.69 | qfq | 10,464,000 | 90,286,702 | 1.52% |
| 2026-07-09 | 8.65 | 8.78 | 8.55 | 8.56 | 8.56 | qfq | 7,955,722 | 68,667,639 | -1.61% |
| 2026-07-08 | 8.72 | 8.79 | 8.53 | 8.70 | 8.70 | qfq | 8,053,900 | 69,879,683 | 0.58% |
| 2026-07-07 | 8.93 | 8.93 | 8.62 | 8.65 | 8.65 | qfq | 10,442,700 | 90,821,449 | -3.78% |
| 2026-07-06 | 8.86 | 9.15 | 8.69 | 8.99 | 8.99 | qfq | 15,310,430 | 137,247,116 | 0.78% |
| 2026-07-03 | 8.77 | 8.94 | 8.61 | 8.92 | 8.92 | qfq | 20,123,695 | 176,427,044 | 0.79% |
| 2026-07-02 | 8.21 | 8.88 | 8.20 | 8.85 | 8.85 | qfq | 28,991,296 | 248,826,817 | 7.53% |
| 2026-07-01 | 7.95 | 8.24 | 7.86 | 8.23 | 8.23 | qfq | 11,725,485 | 95,118,061 | 3.52% |
| 2026-06-30 | 8.16 | 8.17 | 7.92 | 7.95 | 7.95 | qfq | 8,045,951 | 64,478,528 | -2.81% |
| 2026-06-29 | 7.77 | 8.18 | 7.67 | 8.18 | 8.18 | qfq | 12,895,585 | 103,176,552 | 5.14% |
| 2026-06-26 | 8.09 | 8.13 | 7.78 | 7.78 | 7.78 | qfq | 11,907,095 | 93,949,480 | -3.71% |
| 2026-06-25 | 8.31 | 8.31 | 8.05 | 8.08 | 8.08 | qfq | 8,558,405 | 69,496,958 | -2.88% |
| 2026-06-24 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | qfq | 9,819,408 | 82,596,512 | -0.83% |
| 2026-06-23 | 8.21 | 8.57 | 8.20 | 8.39 | 8.39 | qfq | 11,678,967 | 98,624,408 | 1.45% |
| 2026-06-22 | 8.20 | 8.30 | 7.98 | 8.27 | 8.27 | qfq | 10,130,884 | 82,287,668 | 0.85% |
| 2026-06-18 | 8.36 | 8.45 | 8.18 | 8.20 | 8.20 | qfq | 12,034,831 | 100,011,919 | -2.03% |
| 2026-06-17 | 8.47 | 8.47 | 8.36 | 8.37 | 8.37 | qfq | 5,102,662 | 42,835,798 | -1.30% |
| 2026-06-16 | 8.56 | 8.56 | 8.40 | 8.48 | 8.48 | qfq | 6,862,800 | 58,039,197 | -0.93% |
| 2026-06-15 | 8.71 | 8.75 | 8.54 | 8.56 | 8.56 | qfq | 8,508,600 | 73,432,717 | -1.72% |
| 2026-06-12 | 8.55 | 8.72 | 8.45 | 8.71 | 8.71 | qfq | 8,763,405 | 75,332,243 | 1.99% |
| 2026-06-11 | 8.68 | 8.73 | 8.50 | 8.54 | 8.54 | qfq | 5,726,520 | 49,063,297 | -1.84% |
| 2026-06-10 | 8.66 | 8.74 | 8.57 | 8.70 | 8.70 | qfq | 5,627,300 | 48,638,895 | 0.00% |
| 2026-06-09 | 8.83 | 8.88 | 8.66 | 8.70 | 8.70 | qfq | 6,561,379 | 57,415,405 | -2.25% |
| 2026-06-08 | 8.97 | 9.03 | 8.83 | 8.90 | 8.90 | qfq | 4,585,943 | 40,828,953 | -0.67% |
| 2026-06-05 | 8.90 | 9.01 | 8.88 | 8.96 | 8.96 | qfq | 3,475,500 | 31,149,090 | 1.01% |
| 2026-06-04 | 9.01 | 9.05 | 8.85 | 8.87 | 8.87 | qfq | 3,625,562 | 32,335,009 | -1.55% |
| 2026-06-03 | 9.10 | 9.12 | 8.98 | 9.01 | 9.01 | qfq | 4,812,705 | 43,442,631 | -2.80% |
| 2026-06-02 | 9.26 | 9.39 | 9.24 | 9.27 | 9.07 | qfq | 5,754,605 | 53,615,355 | 0.00% |
| 2026-06-01 | 9.22 | 9.30 | 9.15 | 9.27 | 9.07 | qfq | 6,626,500 | 61,202,554 | -0.11% |
| 2026-05-29 | 9.08 | 9.29 | 9.03 | 9.28 | 9.08 | qfq | 8,172,494 | 75,153,208 | 2.54% |
| 2026-05-28 | 9.04 | 9.10 | 8.97 | 9.05 | 8.85 | qfq | 3,356,954 | 30,375,188 | -0.22% |
| 2026-05-27 | 9.11 | 9.13 | 8.95 | 9.07 | 8.87 | qfq | 5,569,100 | 50,166,581 | -0.44% |
| 2026-05-26 | 9.03 | 9.13 | 8.93 | 9.11 | 8.91 | qfq | 4,758,344 | 42,963,319 | 1.22% |
| 2026-05-25 | 9.08 | 9.13 | 8.97 | 9.00 | 8.81 | qfq | 5,968,305 | 53,874,450 | -0.88% |
| 2026-05-22 | 9.12 | 9.17 | 9.04 | 9.08 | 8.88 | qfq | 4,011,983 | 36,506,547 | -0.33% |
| 2026-05-21 | 9.17 | 9.24 | 9.08 | 9.11 | 8.91 | qfq | 5,015,697 | 46,010,875 | -0.65% |
| 2026-05-20 | 9.20 | 9.24 | 9.11 | 9.17 | 8.97 | qfq | 3,719,605 | 34,048,095 | -0.33% |
| 2026-05-19 | 9.10 | 9.22 | 9.10 | 9.20 | 9.00 | qfq | 3,931,591 | 36,059,380 | 0.77% |
| 2026-05-18 | 9.26 | 9.27 | 9.04 | 9.13 | 8.93 | qfq | 8,592,066 | 78,390,815 | -1.40% |
| 2026-05-15 | 9.39 | 9.40 | 9.26 | 9.26 | 9.06 | qfq | 8,381,185 | 78,136,638 | -1.49% |
| 2026-05-14 | 9.47 | 9.47 | 9.37 | 9.40 | 9.20 | qfq | 8,085,824 | 76,065,732 | -0.63% |
| 2026-05-13 | 9.55 | 9.58 | 9.41 | 9.46 | 9.26 | qfq | 12,855,039 | 121,692,668 | -0.94% |
| 2026-05-12 | 9.66 | 9.68 | 9.54 | 9.55 | 9.34 | qfq | 7,976,324 | 76,693,933 | -0.83% |
| 2026-05-11 | 9.52 | 9.63 | 9.52 | 9.63 | 9.42 | qfq | 8,837,200 | 84,604,222 | 0.21% |
| 2026-05-08 | 9.64 | 9.68 | 9.58 | 9.61 | 9.40 | qfq | 8,035,700 | 77,276,319 | -0.31% |
| 2026-05-07 | 9.61 | 9.67 | 9.58 | 9.64 | 9.43 | qfq | 5,633,520 | 54,183,115 | 0.10% |
| 2026-05-06 | 9.59 | 9.64 | 9.57 | 9.63 | 9.42 | qfq | 7,204,705 | 69,256,559 | 0.42% |
| 2026-04-30 | 9.59 | 9.60 | 9.45 | 9.59 | 9.38 | qfq | 8,811,293 | 84,096,009 | -0.10% |
| 2026-04-29 | 9.53 | 9.63 | 9.53 | 9.60 | 9.39 | qfq | 5,790,000 | 55,538,382 | 0.42% |
| 2026-04-28 | 9.58 | 9.66 | 9.50 | 9.56 | 9.35 | qfq | 9,639,245 | 92,132,663 | -0.31% |
| 2026-04-27 | 9.73 | 9.73 | 9.58 | 9.59 | 9.38 | qfq | 8,798,213 | 84,572,242 | -1.24% |
| 2026-04-24 | 9.75 | 9.76 | 9.68 | 9.71 | 9.50 | qfq | 6,760,213 | 65,647,667 | -0.61% |
| 2026-04-23 | 9.76 | 9.78 | 9.69 | 9.77 | 9.56 | qfq | 7,211,853 | 70,246,519 | 0.10% |
| 2026-04-22 | 9.71 | 9.77 | 9.71 | 9.76 | 9.55 | qfq | 5,841,659 | 56,903,894 | 0.10% |
| 2026-04-21 | 9.73 | 9.80 | 9.71 | 9.75 | 9.54 | qfq | 6,494,700 | 63,362,179 | 0.21% |
| 2026-04-20 | 9.83 | 9.84 | 9.70 | 9.73 | 9.52 | qfq | 10,106,784 | 98,476,408 | -0.82% |
| 2026-04-17 | 9.88 | 9.89 | 9.74 | 9.81 | 9.60 | qfq | 8,897,114 | 87,122,131 | -1.11% |
| 2026-04-16 | 9.96 | 9.99 | 9.87 | 9.92 | 9.71 | qfq | 9,313,591 | 92,324,296 | -0.80% |
| 2026-04-15 | 9.87 | 10.05 | 9.79 | 10.00 | 9.78 | qfq | 18,621,120 | 185,044,750 | 1.94% |
| 2026-04-14 | 9.84 | 9.87 | 9.71 | 9.81 | 9.60 | qfq | 13,362,347 | 130,573,536 | -0.20% |
| 2026-04-13 | 9.80 | 9.94 | 9.68 | 9.83 | 9.62 | qfq | 31,620,408 | 309,084,527 | -5.48% |
| 2026-04-10 | 10.41 | 10.53 | 10.35 | 10.40 | 10.18 | qfq | 8,384,535 | 87,452,550 | 0.39% |
| 2026-04-09 | 10.53 | 10.68 | 10.33 | 10.36 | 10.14 | qfq | 12,357,000 | 129,433,349 | -1.99% |
| 2026-04-08 | 10.65 | 10.68 | 10.47 | 10.57 | 10.34 | qfq | 14,652,726 | 154,683,753 | 0.57% |
| 2026-04-07 | 10.62 | 10.63 | 10.29 | 10.51 | 10.28 | qfq | 10,872,360 | 114,032,700 | -0.28% |
| 2026-04-03 | 10.70 | 10.72 | 10.51 | 10.54 | 10.31 | qfq | 10,618,000 | 112,270,143 | -1.59% |
| 2026-04-02 | 10.73 | 10.83 | 10.67 | 10.71 | 10.48 | qfq | 13,926,000 | 149,576,099 | -0.37% |
| 2026-04-01 | 10.69 | 10.80 | 10.52 | 10.75 | 10.52 | qfq | 15,109,700 | 161,840,659 | 1.32% |
| 2026-03-31 | 10.69 | 10.87 | 10.57 | 10.61 | 10.38 | qfq | 12,284,705 | 131,159,675 | -0.84% |
| 2026-03-30 | 10.30 | 10.72 | 10.30 | 10.70 | 10.47 | qfq | 18,730,190 | 198,409,326 | 3.28% |
| 2026-03-27 | 10.06 | 10.38 | 10.03 | 10.36 | 10.14 | qfq | 10,540,905 | 108,037,217 | 2.37% |
| 2026-03-26 | 10.07 | 10.23 | 10.05 | 10.12 | 9.90 | qfq | 9,615,190 | 97,432,933 | 0.20% |
| 2026-03-25 | 10.01 | 10.14 | 9.96 | 10.10 | 9.88 | qfq | 10,589,405 | 106,608,553 | 1.30% |
| 2026-03-24 | 9.96 | 9.99 | 9.78 | 9.97 | 9.75 | qfq | 10,252,548 | 101,531,264 | 1.42% |
| 2026-03-23 | 10.37 | 10.37 | 9.72 | 9.83 | 9.62 | qfq | 21,717,400 | 216,931,749 | -5.66% |
| 2026-03-20 | 10.58 | 10.66 | 10.40 | 10.42 | 10.20 | qfq | 8,889,900 | 93,516,624 | -1.33% |
| 2026-03-19 | 10.67 | 10.72 | 10.52 | 10.56 | 10.33 | qfq | 7,518,160 | 79,831,941 | -1.68% |
| 2026-03-18 | 10.80 | 10.83 | 10.65 | 10.74 | 10.51 | qfq | 7,968,100 | 85,367,166 | -0.28% |
| 2026-03-17 | 10.85 | 10.96 | 10.77 | 10.77 | 10.54 | qfq | 8,481,373 | 92,127,389 | -0.83% |
| 2026-03-16 | 10.96 | 11.05 | 10.84 | 10.86 | 10.63 | qfq | 9,478,100 | 103,362,330 | -0.91% |
| 2026-03-13 | 10.93 | 11.09 | 10.93 | 10.96 | 10.72 | qfq | 13,154,342 | 145,074,818 | -0.09% |
| 2026-03-12 | 10.94 | 11.00 | 10.86 | 10.97 | 10.73 | qfq | 10,116,700 | 110,812,674 | 0.37% |
| 2026-03-11 | 10.98 | 10.99 | 10.81 | 10.93 | 10.69 | qfq | 8,461,583 | 92,252,096 | -0.09% |
| 2026-03-10 | 10.90 | 10.96 | 10.82 | 10.94 | 10.70 | qfq | 10,136,400 | 110,362,365 | 0.83% |
| 2026-03-09 | 10.72 | 10.99 | 10.71 | 10.85 | 10.62 | qfq | 17,380,200 | 188,844,607 | 0.18% |
| 2026-03-06 | 10.52 | 10.91 | 10.52 | 10.83 | 10.60 | qfq | 18,241,280 | 196,196,179 | 2.85% |
| 2026-03-05 | 10.68 | 10.75 | 10.49 | 10.53 | 10.30 | qfq | 14,023,500 | 149,117,223 | -0.28% |
| 2026-03-04 | 10.84 | 10.88 | 10.53 | 10.56 | 10.33 | qfq | 15,477,600 | 165,336,858 | -2.49% |
| 2026-03-03 | 10.81 | 11.05 | 10.76 | 10.83 | 10.60 | qfq | 23,653,597 | 258,036,113 | 0.93% |
| 2026-03-02 | 10.60 | 10.82 | 10.59 | 10.73 | 10.50 | qfq | 14,286,479 | 153,401,156 | 0.37% |
| 2026-02-27 | 10.63 | 10.71 | 10.61 | 10.69 | 10.46 | qfq | 6,617,521 | 70,658,730 | 0.47% |
| 2026-02-26 | 10.72 | 10.74 | 10.60 | 10.64 | 10.41 | qfq | 7,765,170 | 82,695,672 | -0.56% |
| 2026-02-25 | 10.63 | 10.80 | 10.61 | 10.70 | 10.47 | qfq | 9,220,000 | 98,979,387 | 0.66% |
| 2026-02-24 | 10.71 | 10.72 | 10.59 | 10.63 | 10.40 | qfq | 6,524,502 | 69,355,936 | 0.00% |
| 2026-02-13 | 10.77 | 10.78 | 10.61 | 10.63 | 10.40 | qfq | 7,751,400 | 82,900,600 | -1.12% |
| 2026-02-12 | 10.85 | 10.85 | 10.72 | 10.75 | 10.52 | qfq | 6,991,400 | 75,283,613 | -0.83% |
| 2026-02-11 | 10.79 | 10.86 | 10.76 | 10.84 | 10.61 | qfq | 8,234,312 | 89,005,280 | 0.37% |
| 2026-02-10 | 10.77 | 10.85 | 10.70 | 10.80 | 10.57 | qfq | 7,347,232 | 79,351,296 | 0.28% |
| 2026-02-09 | 10.79 | 10.81 | 10.69 | 10.77 | 10.54 | qfq | 7,914,307 | 85,002,212 | 0.47% |
| 2026-02-06 | 10.72 | 10.88 | 10.66 | 10.72 | 10.49 | qfq | 12,926,310 | 139,252,899 | 0.47% |
| 2026-02-05 | 10.63 | 10.72 | 10.60 | 10.67 | 10.44 | qfq | 8,325,334 | 88,845,221 | 0.28% |
| 2026-02-04 | 10.48 | 10.65 | 10.45 | 10.64 | 10.41 | qfq | 8,968,839 | 94,966,735 | 1.14% |
| 2026-02-03 | 10.50 | 10.58 | 10.43 | 10.52 | 10.29 | qfq | 7,717,648 | 81,051,014 | 0.77% |
| 2026-02-02 | 10.58 | 10.71 | 10.44 | 10.44 | 10.21 | qfq | 10,653,620 | 112,634,642 | -1.79% |
| 2026-01-30 | 10.62 | 10.74 | 10.52 | 10.63 | 10.40 | qfq | 8,872,600 | 94,273,812 | -0.19% |
| 2026-01-29 | 10.58 | 10.67 | 10.50 | 10.65 | 10.42 | qfq | 10,815,865 | 114,641,675 | 0.38% |
| 2026-01-28 | 10.53 | 10.71 | 10.48 | 10.61 | 10.38 | qfq | 12,055,621 | 127,874,223 | 0.09% |
| 2026-01-27 | 10.70 | 10.80 | 10.44 | 10.60 | 10.37 | qfq | 15,597,270 | 164,628,883 | -1.58% |
| 2026-01-26 | 10.63 | 10.78 | 10.54 | 10.77 | 10.54 | qfq | 17,930,950 | 191,851,979 | 1.70% |
| 2026-01-23 | 10.59 | 10.67 | 10.54 | 10.59 | 10.36 | qfq | 10,371,048 | 109,933,848 | 0.19% |
| 2026-01-22 | 10.55 | 10.60 | 10.49 | 10.57 | 10.34 | qfq | 9,927,096 | 104,597,667 | 0.00% |
| 2026-01-21 | 10.61 | 10.63 | 10.49 | 10.57 | 10.34 | qfq | 7,329,741 | 77,381,255 | -0.47% |
| 2026-01-20 | 10.59 | 10.67 | 10.55 | 10.62 | 10.39 | qfq | 6,330,291 | 67,089,756 | 0.38% |
| 2026-01-19 | 10.63 | 10.67 | 10.50 | 10.58 | 10.35 | qfq | 7,718,586 | 81,752,737 | -0.47% |
| 2026-01-16 | 10.74 | 10.78 | 10.56 | 10.63 | 10.40 | qfq | 9,591,741 | 102,318,042 | -0.75% |
| 2026-01-15 | 10.56 | 10.75 | 10.53 | 10.71 | 10.48 | qfq | 12,937,663 | 138,147,980 | 1.61% |
| 2026-01-14 | 10.64 | 10.74 | 10.47 | 10.54 | 10.31 | qfq | 16,212,996 | 172,161,513 | -1.22% |
| 2026-01-13 | 10.65 | 10.73 | 10.59 | 10.67 | 10.44 | qfq | 12,570,914 | 134,204,299 | 0.00% |
| 2026-01-12 | 10.58 | 10.68 | 10.56 | 10.67 | 10.44 | qfq | 12,877,888 | 137,053,948 | 0.76% |
| 2026-01-09 | 10.45 | 10.60 | 10.43 | 10.59 | 10.36 | qfq | 14,265,400 | 150,132,827 | 1.24% |
| 2026-01-08 | 10.39 | 10.48 | 10.37 | 10.46 | 10.23 | qfq | 9,808,900 | 102,454,895 | 0.48% |
| 2026-01-07 | 10.34 | 10.43 | 10.30 | 10.41 | 10.19 | qfq | 12,752,996 | 132,416,972 | 0.77% |
| 2026-01-06 | 10.25 | 10.34 | 10.23 | 10.33 | 10.11 | qfq | 11,217,662 | 115,492,393 | 0.88% |
| 2026-01-05 | 10.10 | 10.25 | 10.10 | 10.24 | 10.02 | qfq | 9,649,381 | 98,389,501 | 1.39% |
| 2025-12-31 | 10.12 | 10.14 | 10.09 | 10.10 | 9.88 | qfq | 3,869,600 | 39,124,868 | -0.20% |
| 2025-12-30 | 10.12 | 10.16 | 10.09 | 10.12 | 9.90 | qfq | 7,399,857 | 74,810,198 | 0.00% |
| 2025-12-29 | 10.19 | 10.20 | 10.12 | 10.12 | 9.90 | qfq | 6,119,295 | 62,101,076 | -0.69% |
| 2025-12-26 | 10.18 | 10.23 | 10.16 | 10.19 | 9.97 | qfq | 5,671,002 | 57,804,131 | 0.10% |
| 2025-12-25 | 10.20 | 10.21 | 10.14 | 10.18 | 9.96 | qfq | 7,618,517 | 77,474,936 | -0.10% |
| 2025-12-24 | 10.18 | 10.21 | 10.12 | 10.19 | 9.97 | qfq | 6,797,898 | 69,090,238 | 0.20% |
| 2025-12-23 | 10.28 | 10.31 | 10.17 | 10.17 | 9.95 | qfq | 5,587,400 | 57,126,071 | -1.07% |
| 2025-12-22 | 10.33 | 10.34 | 10.27 | 10.28 | 10.06 | qfq | 4,630,600 | 47,713,161 | -0.48% |
| 2025-12-19 | 10.31 | 10.37 | 10.27 | 10.33 | 10.11 | qfq | 6,534,240 | 67,508,801 | 0.39% |
| 2025-12-18 | 10.20 | 10.31 | 10.17 | 10.29 | 10.07 | qfq | 6,493,760 | 66,679,472 | 0.68% |
| 2025-12-17 | 10.18 | 10.23 | 10.10 | 10.22 | 10.00 | qfq | 6,693,220 | 68,075,284 | 0.39% |
| 2025-12-16 | 10.26 | 10.28 | 10.18 | 10.18 | 9.96 | qfq | 4,688,130 | 47,935,622 | -0.78% |
| 2025-12-15 | 10.22 | 10.29 | 10.18 | 10.26 | 10.04 | qfq | 4,850,200 | 49,699,836 | 0.10% |
| 2025-12-12 | 10.21 | 10.36 | 10.17 | 10.25 | 10.03 | qfq | 8,217,939 | 84,461,697 | 0.10% |
| 2025-12-11 | 10.19 | 10.29 | 10.12 | 10.24 | 10.02 | qfq | 8,499,220 | 86,761,749 | 0.79% |
| 2025-12-10 | 10.22 | 10.22 | 10.09 | 10.16 | 9.94 | qfq | 5,488,936 | 55,721,541 | -0.39% |
| 2025-12-09 | 10.26 | 10.29 | 10.19 | 10.20 | 9.98 | qfq | 5,342,110 | 54,659,710 | -0.78% |
| 2025-12-08 | 10.33 | 10.37 | 10.27 | 10.28 | 10.06 | qfq | 6,890,131 | 71,035,359 | -0.48% |
| 2025-12-05 | 10.31 | 10.33 | 10.22 | 10.33 | 10.11 | qfq | 6,546,540 | 67,158,934 | 0.19% |
| 2025-12-04 | 10.34 | 10.34 | 10.26 | 10.31 | 10.09 | qfq | 4,325,762 | 44,530,337 | -0.19% |
| 2025-12-03 | 10.27 | 10.34 | 10.24 | 10.33 | 10.11 | qfq | 5,169,200 | 53,261,532 | 0.58% |
| 2025-12-02 | 10.30 | 10.32 | 10.24 | 10.27 | 10.05 | qfq | 4,936,534 | 50,737,513 | -0.48% |
| 2025-12-01 | 10.29 | 10.34 | 10.26 | 10.32 | 10.10 | qfq | 4,557,854 | 46,990,228 | 0.29% |
| 2025-11-28 | 10.29 | 10.33 | 10.19 | 10.29 | 10.07 | qfq | 5,854,929 | 59,971,376 | -0.19% |
| 2025-11-27 | 10.34 | 10.35 | 10.25 | 10.31 | 10.09 | qfq | 4,917,019 | 50,643,208 | -0.48% |
| 2025-11-26 | 10.28 | 10.55 | 10.28 | 10.36 | 10.14 | qfq | 9,009,417 | 93,804,945 | 0.78% |
| 2025-11-25 | 10.23 | 10.34 | 10.17 | 10.28 | 10.06 | qfq | 6,832,903 | 70,218,102 | 0.78% |
| 2025-11-24 | 10.24 | 10.26 | 10.17 | 10.20 | 9.98 | qfq | 5,947,911 | 60,777,036 | 0.20% |
| 2025-11-21 | 10.40 | 10.45 | 10.16 | 10.18 | 9.96 | qfq | 11,933,730 | 122,557,260 | -2.21% |
| 2025-11-20 | 10.46 | 10.50 | 10.40 | 10.41 | 10.19 | qfq | 5,364,291 | 56,063,230 | -0.19% |
| 2025-11-19 | 10.49 | 10.53 | 10.42 | 10.43 | 10.20 | qfq | 7,117,323 | 74,413,914 | -0.57% |
| 2025-11-18 | 10.56 | 10.59 | 10.46 | 10.49 | 10.26 | qfq | 7,346,100 | 77,170,589 | -0.66% |
| 2025-11-17 | 10.70 | 10.74 | 10.56 | 10.56 | 10.33 | qfq | 10,770,752 | 114,193,092 | -1.58% |
| 2025-11-14 | 10.66 | 10.81 | 10.66 | 10.73 | 10.50 | qfq | 9,985,656 | 107,563,180 | 0.19% |
| 2025-11-13 | 10.70 | 10.74 | 10.62 | 10.71 | 10.48 | qfq | 9,025,202 | 96,577,968 | 0.19% |
| 2025-11-12 | 10.67 | 10.74 | 10.63 | 10.69 | 10.46 | qfq | 10,540,840 | 112,702,030 | 0.28% |
| 2025-11-11 | 10.61 | 10.66 | 10.55 | 10.66 | 10.43 | qfq | 8,714,107 | 92,525,679 | 0.57% |
| 2025-11-10 | 10.49 | 10.61 | 10.46 | 10.60 | 10.37 | qfq | 10,776,191 | 113,776,616 | 1.05% |
| 2025-11-07 | 10.41 | 10.50 | 10.39 | 10.49 | 10.26 | qfq | 8,052,054 | 84,330,378 | 0.67% |
| 2025-11-06 | 10.39 | 10.44 | 10.35 | 10.42 | 10.20 | qfq | 6,678,387 | 69,503,341 | 0.48% |
| 2025-11-05 | 10.32 | 10.39 | 10.28 | 10.37 | 10.15 | qfq | 5,306,300 | 54,916,912 | 0.10% |
| 2025-11-04 | 10.47 | 10.47 | 10.32 | 10.36 | 10.14 | qfq | 9,863,849 | 102,479,186 | -1.05% |
| 2025-11-03 | 10.45 | 10.48 | 10.39 | 10.47 | 10.24 | qfq | 6,531,922 | 68,254,384 | 0.48% |
| 2025-10-31 | 10.48 | 10.50 | 10.41 | 10.42 | 10.20 | qfq | 11,151,889 | 116,495,400 | 0.10% |
| 2025-10-30 | 10.60 | 10.60 | 10.40 | 10.41 | 10.19 | qfq | 30,292,427 | 317,007,628 | -3.70% |
| 2025-10-29 | 10.81 | 10.82 | 10.74 | 10.81 | 10.58 | qfq | 6,937,456 | 74,835,320 | 0.28% |
| 2025-10-28 | 10.80 | 10.86 | 10.77 | 10.78 | 10.55 | qfq | 7,953,093 | 85,919,375 | -0.19% |
| 2025-10-27 | 10.85 | 10.87 | 10.77 | 10.80 | 10.57 | qfq | 10,165,771 | 109,932,897 | -0.28% |
| 2025-10-24 | 10.88 | 10.91 | 10.78 | 10.83 | 10.60 | qfq | 7,792,197 | 84,427,344 | -0.37% |
| 2025-10-23 | 10.86 | 10.88 | 10.77 | 10.87 | 10.64 | qfq | 7,309,800 | 79,093,535 | 0.09% |
| 2025-10-22 | 10.76 | 10.97 | 10.75 | 10.86 | 10.63 | qfq | 11,619,819 | 126,419,060 | 0.84% |
| 2025-10-21 | 10.69 | 10.81 | 10.66 | 10.77 | 10.54 | qfq | 9,490,273 | 102,100,796 | 0.84% |
| 2025-10-20 | 10.71 | 10.72 | 10.63 | 10.68 | 10.45 | qfq | 6,708,314 | 71,550,535 | 0.09% |
| 2025-10-17 | 10.78 | 10.84 | 10.64 | 10.67 | 10.44 | qfq | 9,446,700 | 101,343,280 | -1.11% |
| 2025-10-16 | 10.84 | 10.85 | 10.74 | 10.79 | 10.56 | qfq | 7,004,600 | 75,600,375 | -0.28% |
| 2025-10-15 | 10.68 | 10.84 | 10.68 | 10.82 | 10.59 | qfq | 11,348,667 | 122,431,832 | 1.03% |
| 2025-10-14 | 10.66 | 10.77 | 10.64 | 10.71 | 10.48 | qfq | 12,465,567 | 133,514,740 | 0.56% |
| 2025-10-13 | 10.60 | 10.66 | 10.51 | 10.65 | 10.42 | qfq | 12,626,000 | 133,570,259 | -1.11% |
| 2025-10-10 | 10.63 | 10.84 | 10.61 | 10.77 | 10.54 | qfq | 16,026,059 | 171,952,432 | 1.03% |
| 2025-10-09 | 10.64 | 10.66 | 10.52 | 10.66 | 10.43 | qfq | 15,254,407 | 161,660,527 | 0.19% |
| 2025-09-30 | 10.67 | 10.69 | 10.61 | 10.64 | 10.41 | qfq | 6,623,402 | 70,570,507 | -0.56% |
| 2025-09-29 | 10.66 | 10.71 | 10.50 | 10.70 | 10.47 | qfq | 9,292,244 | 98,411,919 | 0.38% |
| 2025-09-26 | 10.64 | 10.67 | 10.56 | 10.66 | 10.43 | qfq | 6,832,602 | 72,596,330 | -0.28% |
| 2025-09-25 | 10.80 | 10.81 | 10.66 | 10.69 | 10.46 | qfq | 9,072,662 | 97,230,708 | -1.29% |
| 2025-09-24 | 10.70 | 10.85 | 10.68 | 10.83 | 10.60 | qfq | 7,676,609 | 82,771,854 | 0.74% |
| 2025-09-23 | 10.88 | 10.88 | 10.62 | 10.75 | 10.52 | qfq | 14,408,180 | 154,359,183 | -1.56% |
| 2025-09-22 | 11.02 | 11.36 | 10.86 | 10.92 | 10.68 | qfq | 16,457,433 | 181,371,409 | 0.55% |
| 2025-09-19 | 11.07 | 11.14 | 10.85 | 10.86 | 10.63 | qfq | 14,504,595 | 158,705,783 | -2.34% |
| 2025-09-18 | 11.00 | 11.29 | 10.98 | 11.12 | 10.88 | qfq | 20,148,786 | 224,079,618 | 1.18% |
| 2025-09-17 | 11.04 | 11.07 | 10.96 | 10.99 | 10.75 | qfq | 7,508,981 | 82,604,103 | -0.45% |
| 2025-09-16 | 11.03 | 11.06 | 10.96 | 11.04 | 10.80 | qfq | 8,200,059 | 90,371,116 | -0.72% |
| 2025-09-15 | 11.16 | 11.17 | 11.09 | 11.12 | 10.78 | qfq | 9,470,248 | 105,353,080 | -0.09% |
| 2025-09-12 | 11.25 | 11.25 | 11.11 | 11.13 | 10.79 | qfq | 12,878,633 | 143,908,568 | -1.15% |
| 2025-09-11 | 11.15 | 11.29 | 10.91 | 11.26 | 10.92 | qfq | 18,733,865 | 207,978,545 | 0.72% |
| 2025-09-10 | 11.31 | 11.36 | 11.15 | 11.18 | 10.84 | qfq | 14,967,955 | 167,970,003 | -1.24% |
| 2025-09-09 | 11.57 | 11.59 | 11.29 | 11.32 | 10.98 | qfq | 17,178,577 | 196,101,146 | -2.33% |
| 2025-09-08 | 11.32 | 11.67 | 11.29 | 11.59 | 11.24 | qfq | 22,076,599 | 254,097,275 | 2.29% |
| 2025-09-05 | 11.35 | 11.40 | 11.21 | 11.33 | 10.99 | qfq | 15,516,500 | 175,470,285 | 0.62% |
| 2025-09-04 | 11.38 | 11.46 | 11.11 | 11.26 | 10.92 | qfq | 22,963,700 | 258,574,097 | -1.40% |
| 2025-09-03 | 11.52 | 11.78 | 11.37 | 11.42 | 11.07 | qfq | 29,248,521 | 337,885,822 | -0.17% |
| 2025-09-02 | 11.25 | 11.76 | 11.24 | 11.44 | 11.09 | qfq | 38,676,581 | 445,810,092 | 1.78% |
| 2025-09-01 | 11.20 | 11.29 | 11.11 | 11.24 | 10.90 | qfq | 15,308,876 | 171,882,153 | 0.27% |
| 2025-08-29 | 11.20 | 11.30 | 11.16 | 11.21 | 10.87 | qfq | 11,246,607 | 126,305,940 | -0.36% |
| 2025-08-28 | 11.18 | 11.26 | 11.05 | 11.25 | 10.91 | qfq | 17,665,622 | 197,178,477 | 0.54% |
| 2025-08-27 | 11.43 | 11.45 | 11.19 | 11.19 | 10.85 | qfq | 23,129,300 | 262,007,481 | -2.19% |
| 2025-08-26 | 11.44 | 11.50 | 11.39 | 11.44 | 11.09 | qfq | 14,280,157 | 163,471,937 | -0.09% |
| 2025-08-25 | 11.41 | 11.49 | 11.33 | 11.45 | 11.10 | qfq | 22,682,627 | 258,999,963 | 0.44% |
| 2025-08-22 | 11.42 | 11.43 | 11.28 | 11.40 | 11.05 | qfq | 18,524,196 | 210,123,051 | 0.09% |
| 2025-08-21 | 11.37 | 11.49 | 11.34 | 11.39 | 11.04 | qfq | 18,702,924 | 213,066,441 | 0.18% |
| 2025-08-20 | 11.32 | 11.37 | 11.23 | 11.37 | 11.02 | qfq | 18,246,472 | 205,953,911 | 0.18% |
| 2025-08-19 | 11.36 | 11.52 | 11.33 | 11.35 | 11.01 | qfq | 19,889,974 | 227,130,635 | 0.00% |
| 2025-08-18 | 11.46 | 11.47 | 11.30 | 11.35 | 11.01 | qfq | 19,698,039 | 224,004,059 | -0.26% |
| 2025-08-15 | 11.20 | 11.45 | 11.19 | 11.38 | 11.03 | qfq | 14,215,800 | 160,735,410 | 1.25% |
| 2025-08-14 | 11.41 | 11.44 | 11.24 | 11.24 | 10.90 | qfq | 14,531,778 | 164,886,033 | -1.23% |
| 2025-08-13 | 11.36 | 11.43 | 11.27 | 11.38 | 11.03 | qfq | 14,001,119 | 158,946,499 | 0.26% |
| 2025-08-12 | 11.37 | 11.50 | 11.32 | 11.35 | 11.01 | qfq | 12,023,481 | 136,992,918 | -0.26% |
| 2025-08-11 | 11.26 | 11.40 | 11.21 | 11.38 | 11.03 | qfq | 14,129,384 | 159,812,048 | 0.80% |
| 2025-08-08 | 11.14 | 11.38 | 11.09 | 11.29 | 10.95 | qfq | 15,265,200 | 171,752,866 | 1.35% |
| 2025-08-07 | 11.25 | 11.29 | 11.10 | 11.14 | 10.80 | qfq | 14,008,699 | 156,414,435 | -1.15% |
| 2025-08-06 | 11.34 | 11.41 | 11.17 | 11.27 | 10.93 | qfq | 19,431,602 | 218,424,511 | -0.79% |
| 2025-08-05 | 11.42 | 11.54 | 11.30 | 11.36 | 11.01 | qfq | 18,692,733 | 212,951,125 | -0.70% |
| 2025-08-04 | 11.32 | 11.44 | 11.13 | 11.44 | 11.09 | qfq | 23,490,550 | 264,916,488 | 0.44% |
| 2025-08-01 | 11.49 | 11.68 | 11.36 | 11.39 | 11.04 | qfq | 24,025,243 | 276,282,240 | -0.70% |
| 2025-07-31 | 11.52 | 11.80 | 11.41 | 11.47 | 11.12 | qfq | 31,235,239 | 360,796,118 | -0.95% |
| 2025-07-30 | 11.39 | 11.76 | 11.31 | 11.58 | 11.23 | qfq | 32,286,587 | 374,955,013 | 1.94% |
| 2025-07-29 | 11.25 | 11.43 | 11.12 | 11.36 | 11.01 | qfq | 19,491,190 | 220,293,260 | 1.07% |
| 2025-07-28 | 11.18 | 11.33 | 11.17 | 11.24 | 10.90 | qfq | 12,732,917 | 143,416,911 | 0.72% |
| 2025-07-25 | 11.27 | 11.45 | 11.16 | 11.16 | 10.82 | qfq | 18,529,985 | 209,502,196 | -0.89% |
| 2025-07-24 | 11.15 | 11.28 | 11.12 | 11.26 | 10.92 | qfq | 14,837,350 | 166,317,675 | 1.26% |
| 2025-07-23 | 11.11 | 11.22 | 11.08 | 11.12 | 10.78 | qfq | 14,829,741 | 165,546,390 | -0.45% |
| 2025-07-22 | 11.00 | 11.22 | 10.98 | 11.17 | 10.83 | qfq | 19,680,741 | 219,381,441 | 1.36% |
| 2025-07-21 | 10.93 | 11.06 | 10.90 | 11.02 | 10.69 | qfq | 15,062,094 | 165,481,399 | 0.82% |
| 2025-07-18 | 10.94 | 10.96 | 10.79 | 10.93 | 10.60 | qfq | 14,003,740 | 152,211,973 | -1.89% |
| 2025-07-17 | 11.13 | 11.20 | 11.07 | 11.14 | 10.61 | qfq | 13,045,324 | 145,172,994 | 0.09% |
| 2025-07-16 | 11.18 | 11.24 | 11.07 | 11.13 | 10.60 | qfq | 21,301,204 | 237,041,945 | -0.63% |
| 2025-07-15 | 11.06 | 11.22 | 10.92 | 11.20 | 10.66 | qfq | 20,046,365 | 222,235,762 | 1.36% |
| 2025-07-14 | 11.00 | 11.09 | 10.89 | 11.05 | 10.52 | qfq | 11,305,786 | 124,789,974 | 0.27% |
| 2025-07-11 | 10.99 | 11.08 | 10.93 | 11.02 | 10.49 | qfq | 15,154,334 | 166,691,146 | 0.36% |
| 2025-07-10 | 10.86 | 10.99 | 10.86 | 10.98 | 10.46 | qfq | 9,963,092 | 109,018,806 | 1.10% |
| 2025-07-09 | 10.86 | 10.94 | 10.84 | 10.86 | 10.34 | qfq | 8,922,115 | 97,163,027 | -0.18% |
| 2025-07-08 | 10.85 | 10.95 | 10.79 | 10.88 | 10.36 | qfq | 10,871,348 | 118,152,306 | 0.18% |
| 2025-07-07 | 11.08 | 11.09 | 10.84 | 10.86 | 10.34 | qfq | 12,653,513 | 138,069,277 | -1.18% |
| 2025-07-04 | 10.82 | 11.13 | 10.82 | 10.99 | 10.46 | qfq | 22,331,878 | 245,009,553 | 1.48% |
| 2025-07-03 | 10.76 | 10.88 | 10.72 | 10.83 | 10.31 | qfq | 12,909,571 | 139,710,102 | 0.74% |
| 2025-07-02 | 10.75 | 10.80 | 10.70 | 10.75 | 10.24 | qfq | 9,080,600 | 97,481,244 | 0.09% |
| 2025-07-01 | 10.66 | 10.74 | 10.63 | 10.74 | 10.23 | qfq | 9,357,559 | 100,053,126 | 0.85% |
| 2025-06-30 | 10.70 | 10.70 | 10.61 | 10.65 | 10.14 | qfq | 8,846,319 | 94,161,982 | -0.47% |
| 2025-06-27 | 10.66 | 10.75 | 10.65 | 10.70 | 10.19 | qfq | 7,065,959 | 75,661,980 | 0.47% |
| 2025-06-26 | 10.68 | 10.73 | 10.64 | 10.65 | 10.14 | qfq | 7,692,361 | 82,111,404 | -0.19% |
| 2025-06-25 | 10.65 | 10.67 | 10.58 | 10.67 | 10.16 | qfq | 8,529,069 | 90,645,360 | 0.28% |
| 2025-06-24 | 10.48 | 10.66 | 10.46 | 10.64 | 10.13 | qfq | 10,019,638 | 106,133,176 | 1.82% |
| 2025-06-23 | 10.38 | 10.50 | 10.37 | 10.45 | 9.95 | qfq | 6,495,942 | 67,802,815 | -0.10% |
| 2025-06-20 | 10.46 | 10.51 | 10.42 | 10.46 | 9.96 | qfq | 5,848,000 | 61,184,914 | -0.10% |
| 2025-06-19 | 10.59 | 10.60 | 10.42 | 10.47 | 9.97 | qfq | 9,577,289 | 100,349,164 | -1.04% |
| 2025-06-18 | 10.75 | 10.75 | 10.55 | 10.58 | 10.07 | qfq | 11,040,832 | 117,208,388 | -1.76% |
| 2025-06-17 | 10.82 | 10.92 | 10.73 | 10.77 | 10.26 | qfq | 10,179,400 | 109,955,262 | -0.28% |
| 2025-06-16 | 10.80 | 10.87 | 10.73 | 10.80 | 10.28 | qfq | 10,511,095 | 113,447,713 | -0.28% |
| 2025-06-13 | 10.97 | 11.05 | 10.80 | 10.83 | 10.31 | qfq | 13,878,800 | 151,150,491 | -1.55% |
| 2025-06-12 | 10.96 | 11.04 | 10.91 | 11.00 | 10.47 | qfq | 9,855,107 | 108,194,472 | 0.09% |
| 2025-06-11 | 11.00 | 11.05 | 10.94 | 10.99 | 10.46 | qfq | 8,769,204 | 96,399,033 | -0.09% |
| 2025-06-10 | 10.98 | 11.05 | 10.86 | 11.00 | 10.47 | qfq | 15,651,313 | 171,811,681 | 0.18% |
| 2025-06-09 | 10.76 | 11.05 | 10.64 | 10.98 | 10.46 | qfq | 21,096,354 | 230,749,296 | 2.14% |
| 2025-06-06 | 10.77 | 10.82 | 10.70 | 10.75 | 10.24 | qfq | 7,170,053 | 77,027,144 | 0.00% |
| 2025-06-05 | 10.90 | 10.95 | 10.72 | 10.75 | 10.24 | qfq | 12,487,200 | 134,770,607 | -1.19% |
| 2025-06-04 | 10.90 | 10.94 | 10.78 | 10.88 | 10.36 | qfq | 14,707,748 | 159,700,485 | -0.09% |
| 2025-06-03 | 10.85 | 10.91 | 10.71 | 10.89 | 10.37 | qfq | 18,744,978 | 203,014,142 | 1.30% |
| 2025-05-30 | 10.60 | 10.86 | 10.55 | 10.75 | 10.24 | qfq | 19,817,753 | 212,344,423 | 1.32% |
| 2025-05-29 | 10.46 | 10.62 | 10.44 | 10.61 | 10.10 | qfq | 12,027,519 | 127,007,925 | 1.24% |
| 2025-05-28 | 10.43 | 10.51 | 10.37 | 10.48 | 9.98 | qfq | 9,706,371 | 101,456,545 | 0.58% |
| 2025-05-27 | 10.35 | 10.43 | 10.31 | 10.42 | 9.92 | qfq | 9,578,298 | 99,453,950 | 0.97% |
| 2025-05-26 | 10.45 | 10.47 | 10.32 | 10.32 | 9.83 | qfq | 16,447,729 | 170,492,897 | -1.53% |
| 2025-05-23 | 10.47 | 10.62 | 10.45 | 10.48 | 9.98 | qfq | 15,300,321 | 161,365,567 | 0.38% |
| 2025-05-22 | 10.52 | 10.53 | 10.42 | 10.44 | 9.94 | qfq | 11,105,291 | 116,292,566 | -0.76% |
| 2025-05-21 | 10.54 | 10.64 | 10.51 | 10.52 | 10.02 | qfq | 11,045,454 | 116,806,791 | -0.28% |
| 2025-05-20 | 10.44 | 10.57 | 10.44 | 10.55 | 10.05 | qfq | 10,983,225 | 115,575,554 | 1.05% |
| 2025-05-19 | 10.50 | 10.54 | 10.41 | 10.44 | 9.94 | qfq | 9,966,500 | 104,110,120 | -0.76% |
| 2025-05-16 | 10.40 | 10.55 | 10.40 | 10.52 | 10.02 | qfq | 11,204,706 | 117,448,463 | 0.86% |
| 2025-05-15 | 10.41 | 10.51 | 10.39 | 10.43 | 9.93 | qfq | 11,730,700 | 122,643,309 | 0.10% |
| 2025-05-14 | 10.35 | 10.45 | 10.29 | 10.42 | 9.92 | qfq | 12,160,887 | 126,062,464 | 0.68% |
| 2025-05-13 | 10.37 | 10.39 | 10.33 | 10.35 | 9.86 | qfq | 11,141,800 | 115,451,442 | 0.19% |
| 2025-05-12 | 10.36 | 10.37 | 10.25 | 10.33 | 9.84 | qfq | 9,513,947 | 98,047,511 | 0.19% |
| 2025-05-09 | 10.32 | 10.36 | 10.29 | 10.31 | 9.82 | qfq | 9,443,500 | 97,461,859 | 0.10% |
| 2025-05-08 | 10.33 | 10.36 | 10.30 | 10.30 | 9.81 | qfq | 12,935,680 | 133,620,146 | -0.19% |
| 2025-05-07 | 10.40 | 10.40 | 10.30 | 10.32 | 9.83 | qfq | 11,196,315 | 115,804,781 | 0.10% |
| 2025-05-06 | 10.28 | 10.32 | 10.23 | 10.31 | 9.82 | qfq | 10,553,971 | 108,603,473 | 0.78% |
| 2025-04-30 | 10.33 | 10.38 | 10.22 | 10.23 | 9.74 | qfq | 11,395,700 | 117,140,438 | -0.87% |
| 2025-04-29 | 10.30 | 10.45 | 10.28 | 10.32 | 9.83 | qfq | 15,001,700 | 155,424,027 | 1.18% |
| 2025-04-28 | 10.30 | 10.30 | 10.15 | 10.20 | 9.71 | qfq | 9,214,602 | 94,044,288 | -1.16% |
| 2025-04-25 | 10.34 | 10.38 | 10.27 | 10.32 | 9.83 | qfq | 8,429,020 | 86,944,096 | -0.19% |
| 2025-04-24 | 10.26 | 10.37 | 10.24 | 10.34 | 9.85 | qfq | 11,971,151 | 123,536,587 | 0.98% |
| 2025-04-23 | 10.30 | 10.35 | 10.24 | 10.24 | 9.75 | qfq | 10,056,000 | 103,348,519 | -0.39% |
| 2025-04-22 | 10.16 | 10.32 | 10.15 | 10.28 | 9.79 | qfq | 14,320,318 | 146,904,083 | 1.18% |
| 2025-04-21 | 10.14 | 10.17 | 10.09 | 10.16 | 9.67 | qfq | 9,398,928 | 95,301,563 | 0.40% |
| 2025-04-18 | 10.12 | 10.18 | 10.08 | 10.12 | 9.64 | qfq | 7,076,102 | 71,555,802 | 0.10% |
| 2025-04-17 | 10.09 | 10.17 | 10.08 | 10.11 | 9.63 | qfq | 8,074,173 | 81,808,109 | -0.20% |
| 2025-04-16 | 10.18 | 10.18 | 10.03 | 10.13 | 9.65 | qfq | 11,021,236 | 111,387,855 | -0.69% |
| 2025-04-15 | 10.17 | 10.26 | 10.06 | 10.20 | 9.71 | qfq | 12,096,294 | 122,966,724 | 0.20% |
| 2025-04-14 | 10.18 | 10.23 | 10.12 | 10.18 | 9.69 | qfq | 13,951,266 | 142,010,600 | 0.79% |
| 2025-04-11 | 10.06 | 10.17 | 10.04 | 10.10 | 9.62 | qfq | 13,163,793 | 132,906,206 | -0.49% |
| 2025-04-10 | 10.20 | 10.28 | 10.09 | 10.15 | 9.67 | qfq | 20,829,805 | 211,809,183 | 0.69% |
| 2025-04-09 | 10.00 | 10.11 | 9.78 | 10.08 | 9.60 | qfq | 19,829,600 | 197,854,269 | -0.49% |
| 2025-04-08 | 9.94 | 10.20 | 9.93 | 10.13 | 9.65 | qfq | 25,360,900 | 255,605,557 | 2.95% |
| 2025-04-07 | 10.30 | 10.45 | 9.69 | 9.84 | 9.37 | qfq | 35,351,046 | 354,274,743 | -8.64% |
| 2025-04-03 | 10.66 | 10.84 | 10.63 | 10.77 | 10.26 | qfq | 14,460,971 | 155,403,474 | 0.28% |
| 2025-04-02 | 10.82 | 10.85 | 10.68 | 10.74 | 10.23 | qfq | 12,918,366 | 138,831,519 | -1.01% |
| 2025-04-01 | 10.62 | 10.99 | 10.62 | 10.85 | 10.33 | qfq | 30,330,642 | 329,678,944 | 2.36% |
| 2025-03-31 | 10.85 | 10.85 | 10.55 | 10.60 | 10.09 | qfq | 27,123,942 | 288,850,072 | -2.30% |
| 2025-03-28 | 11.35 | 11.37 | 10.85 | 10.85 | 10.33 | qfq | 59,628,528 | 655,815,644 | -5.73% |
| 2025-03-27 | 11.43 | 11.53 | 11.27 | 11.51 | 10.96 | qfq | 17,120,736 | 195,428,948 | 1.14% |
| 2025-03-26 | 11.39 | 11.45 | 11.34 | 11.38 | 10.84 | qfq | 11,147,108 | 126,954,718 | -0.61% |
| 2025-03-25 | 11.50 | 11.50 | 11.30 | 11.45 | 10.90 | qfq | 13,454,877 | 153,437,532 | -0.17% |
| 2025-03-24 | 11.40 | 11.52 | 11.34 | 11.47 | 10.92 | qfq | 16,136,929 | 184,472,798 | 0.53% |
| 2025-03-21 | 11.49 | 11.57 | 11.34 | 11.41 | 10.86 | qfq | 11,567,463 | 132,403,288 | -0.87% |
| 2025-03-20 | 11.55 | 11.60 | 11.45 | 11.51 | 10.96 | qfq | 8,367,969 | 96,503,814 | -0.43% |
| 2025-03-19 | 11.52 | 11.63 | 11.48 | 11.56 | 11.01 | qfq | 7,454,200 | 86,182,604 | 0.17% |
| 2025-03-18 | 11.55 | 11.59 | 11.46 | 11.54 | 10.99 | qfq | 8,276,157 | 95,397,813 | 0.09% |
| 2025-03-17 | 11.65 | 11.68 | 11.49 | 11.53 | 10.98 | qfq | 13,242,966 | 153,357,279 | -0.43% |
| 2025-03-14 | 11.36 | 11.60 | 11.35 | 11.58 | 11.03 | qfq | 16,362,102 | 188,304,672 | 1.67% |
| 2025-03-13 | 11.32 | 11.43 | 11.30 | 11.39 | 10.85 | qfq | 10,058,640 | 114,310,851 | 0.71% |
| 2025-03-12 | 11.33 | 11.42 | 11.29 | 11.31 | 10.77 | qfq | 10,652,138 | 120,850,717 | -0.09% |
| 2025-03-11 | 11.25 | 11.33 | 11.10 | 11.32 | 10.78 | qfq | 10,752,583 | 120,984,597 | 0.44% |
| 2025-03-10 | 11.32 | 11.37 | 11.20 | 11.27 | 10.73 | qfq | 9,612,830 | 108,437,451 | 0.36% |
| 2025-03-07 | 11.21 | 11.26 | 11.18 | 11.23 | 10.69 | qfq | 6,358,700 | 71,331,675 | -0.27% |
| 2025-03-06 | 11.12 | 11.28 | 11.03 | 11.26 | 10.72 | qfq | 11,236,718 | 125,652,684 | 1.44% |
| 2025-03-05 | 11.24 | 11.24 | 11.06 | 11.10 | 10.57 | qfq | 11,693,141 | 129,941,155 | -1.16% |
| 2025-03-04 | 11.18 | 11.27 | 11.16 | 11.23 | 10.69 | qfq | 7,014,081 | 78,740,876 | 0.36% |
| 2025-03-03 | 11.21 | 11.36 | 11.18 | 11.19 | 10.66 | qfq | 10,217,016 | 115,289,515 | -0.09% |
| 2025-02-28 | 11.33 | 11.41 | 11.17 | 11.20 | 10.66 | qfq | 11,677,202 | 131,708,341 | -1.23% |
| 2025-02-27 | 11.29 | 11.35 | 11.22 | 11.34 | 10.80 | qfq | 9,163,516 | 103,220,496 | 0.35% |
| 2025-02-26 | 11.16 | 11.34 | 11.15 | 11.30 | 10.76 | qfq | 12,826,955 | 144,236,294 | 1.16% |
| 2025-02-25 | 11.27 | 11.29 | 11.16 | 11.17 | 10.64 | qfq | 11,241,367 | 125,882,983 | -1.41% |
| 2025-02-24 | 11.30 | 11.43 | 11.25 | 11.33 | 10.79 | qfq | 11,100,339 | 126,069,597 | 0.09% |
| 2025-02-21 | 11.30 | 11.40 | 11.20 | 11.32 | 10.78 | qfq | 11,273,104 | 127,114,381 | 0.44% |
| 2025-02-20 | 11.22 | 11.37 | 11.17 | 11.27 | 10.73 | qfq | 10,635,675 | 120,011,978 | 0.54% |
| 2025-02-19 | 11.30 | 11.32 | 11.19 | 11.21 | 10.67 | qfq | 11,218,145 | 126,088,537 | -0.80% |
| 2025-02-18 | 11.44 | 11.47 | 11.23 | 11.30 | 10.76 | qfq | 11,588,755 | 131,378,565 | -1.40% |
| 2025-02-17 | 11.55 | 11.62 | 11.43 | 11.46 | 10.91 | qfq | 13,691,100 | 157,719,234 | -0.78% |
| 2025-02-14 | 11.44 | 11.61 | 11.42 | 11.55 | 11.00 | qfq | 10,814,300 | 124,686,857 | 0.79% |
| 2025-02-13 | 11.53 | 11.57 | 11.44 | 11.46 | 10.91 | qfq | 9,309,500 | 107,050,143 | -0.78% |
| 2025-02-12 | 11.57 | 11.63 | 11.42 | 11.55 | 11.00 | qfq | 9,518,565 | 109,612,418 | -0.60% |
| 2025-02-11 | 11.69 | 11.71 | 11.49 | 11.62 | 11.06 | qfq | 10,677,913 | 123,562,619 | -0.34% |
| 2025-02-10 | 11.78 | 11.89 | 11.66 | 11.66 | 11.10 | qfq | 14,823,010 | 173,930,264 | -0.85% |
| 2025-02-07 | 11.70 | 11.85 | 11.65 | 11.76 | 11.20 | qfq | 12,156,750 | 142,957,994 | 0.00% |
| 2025-02-06 | 11.65 | 11.76 | 11.52 | 11.76 | 11.20 | qfq | 10,062,388 | 116,982,289 | 0.60% |
| 2025-02-05 | 11.81 | 11.85 | 11.58 | 11.69 | 11.13 | qfq | 11,736,378 | 137,686,897 | -0.26% |
| 2025-01-27 | 11.65 | 11.90 | 11.65 | 11.72 | 11.16 | qfq | 11,220,750 | 132,144,868 | 0.69% |
| 2025-01-24 | 11.50 | 11.65 | 11.49 | 11.64 | 11.08 | qfq | 8,522,350 | 98,655,572 | 0.95% |
| 2025-01-23 | 11.66 | 11.73 | 11.53 | 11.53 | 10.98 | qfq | 8,679,267 | 100,839,791 | -0.26% |
| 2025-01-22 | 11.59 | 11.60 | 11.45 | 11.56 | 11.01 | qfq | 6,474,429 | 74,547,322 | -0.26% |
| 2025-01-21 | 11.72 | 11.81 | 11.56 | 11.59 | 11.04 | qfq | 8,106,000 | 94,367,408 | -1.11% |
| 2025-01-20 | 11.67 | 11.90 | 11.66 | 11.72 | 11.16 | qfq | 17,833,070 | 209,900,941 | 2.09% |
| 2025-01-17 | 11.21 | 11.54 | 11.21 | 11.48 | 10.93 | qfq | 9,210,162 | 105,143,379 | 1.50% |
| 2025-01-16 | 11.49 | 11.55 | 11.28 | 11.31 | 10.77 | qfq | 10,906,200 | 124,206,040 | -1.22% |
| 2025-01-15 | 11.50 | 11.53 | 11.30 | 11.45 | 10.90 | qfq | 9,020,301 | 103,070,979 | -0.35% |
| 2025-01-14 | 11.14 | 11.54 | 11.09 | 11.49 | 10.94 | qfq | 14,025,876 | 158,696,137 | 3.14% |
| 2025-01-13 | 10.96 | 11.17 | 10.92 | 11.14 | 10.61 | qfq | 9,721,300 | 107,812,049 | 1.09% |
| 2025-01-10 | 11.12 | 11.19 | 11.01 | 11.02 | 10.49 | qfq | 7,084,728 | 78,705,886 | -0.72% |
| 2025-01-09 | 11.30 | 11.33 | 11.10 | 11.10 | 10.57 | qfq | 10,982,342 | 123,079,164 | -2.20% |
| 2025-01-08 | 11.50 | 11.51 | 11.23 | 11.35 | 10.81 | qfq | 12,214,037 | 138,775,983 | -1.30% |
| 2025-01-07 | 11.80 | 11.81 | 11.44 | 11.50 | 10.95 | qfq | 14,483,543 | 167,073,216 | -2.79% |
| 2025-01-06 | 11.59 | 11.84 | 11.54 | 11.83 | 11.26 | qfq | 12,636,744 | 148,439,762 | 2.25% |
| 2025-01-03 | 11.62 | 11.83 | 11.52 | 11.57 | 11.02 | qfq | 10,737,258 | 125,295,234 | -0.43% |
| 2025-01-02 | 11.94 | 12.01 | 11.55 | 11.62 | 11.06 | qfq | 14,556,262 | 171,242,799 | -2.68% |
| 2024-12-31 | 12.27 | 12.33 | 11.94 | 11.94 | 11.37 | qfq | 12,630,551 | 152,447,801 | -2.77% |
| 2024-12-30 | 12.32 | 12.40 | 12.22 | 12.28 | 11.69 | qfq | 8,416,184 | 103,539,740 | -0.57% |
| 2024-12-27 | 12.03 | 12.42 | 11.95 | 12.35 | 11.76 | qfq | 16,580,234 | 203,186,432 | 2.66% |
| 2024-12-26 | 12.09 | 12.15 | 12.01 | 12.03 | 11.46 | qfq | 7,057,582 | 85,119,009 | -0.41% |
| 2024-12-25 | 12.14 | 12.21 | 12.00 | 12.08 | 11.50 | qfq | 9,202,991 | 111,279,561 | -0.33% |
| 2024-12-24 | 11.91 | 12.14 | 11.89 | 12.12 | 11.54 | qfq | 11,927,210 | 143,617,254 | 2.02% |
| 2024-12-23 | 11.93 | 12.08 | 11.87 | 11.88 | 11.31 | qfq | 8,736,381 | 104,538,297 | -1.00% |
| 2024-12-20 | 12.01 | 12.06 | 11.96 | 12.00 | 11.43 | qfq | 6,632,500 | 79,682,112 | -0.33% |
| 2024-12-19 | 11.93 | 12.05 | 11.83 | 12.04 | 11.46 | qfq | 10,024,563 | 119,543,032 | 0.25% |
| 2024-12-18 | 12.06 | 12.11 | 11.98 | 12.01 | 11.44 | qfq | 7,420,592 | 89,372,351 | 0.00% |
| 2024-12-17 | 12.11 | 12.18 | 11.98 | 12.01 | 11.44 | qfq | 12,402,710 | 149,459,783 | -0.83% |
| 2024-12-16 | 12.20 | 12.34 | 12.07 | 12.11 | 11.53 | qfq | 11,774,601 | 143,351,010 | -1.22% |
| 2024-12-13 | 12.68 | 12.68 | 12.26 | 12.26 | 11.67 | qfq | 18,356,846 | 227,454,118 | -3.39% |
| 2024-12-12 | 12.43 | 12.79 | 12.33 | 12.69 | 12.08 | qfq | 22,447,426 | 282,208,350 | 2.34% |
| 2024-12-11 | 12.24 | 12.45 | 12.21 | 12.40 | 11.81 | qfq | 14,823,572 | 183,362,960 | 1.64% |
| 2024-12-10 | 12.60 | 12.60 | 12.15 | 12.20 | 11.62 | qfq | 18,161,162 | 224,660,659 | -0.97% |
| 2024-12-09 | 12.32 | 12.43 | 12.24 | 12.32 | 11.73 | qfq | 12,913,236 | 159,234,034 | 0.33% |
| 2024-12-06 | 12.07 | 12.35 | 12.02 | 12.28 | 11.69 | qfq | 16,152,267 | 197,147,690 | 1.82% |
| 2024-12-05 | 12.08 | 12.09 | 11.95 | 12.06 | 11.48 | qfq | 9,980,388 | 120,097,160 | -0.08% |
| 2024-12-04 | 12.15 | 12.17 | 12.02 | 12.07 | 11.49 | qfq | 10,770,790 | 130,211,418 | -0.82% |
| 2024-12-03 | 12.19 | 12.25 | 12.03 | 12.17 | 11.59 | qfq | 12,281,680 | 149,180,091 | 0.00% |
| 2024-12-02 | 12.16 | 12.23 | 12.12 | 12.17 | 11.59 | qfq | 14,745,085 | 179,595,948 | -0.08% |
| 2024-11-29 | 11.99 | 12.22 | 11.97 | 12.18 | 11.60 | qfq | 14,793,500 | 179,185,479 | 1.50% |
| 2024-11-28 | 12.22 | 12.22 | 11.97 | 12.00 | 11.43 | qfq | 15,537,878 | 187,566,821 | -1.88% |
| 2024-11-27 | 12.05 | 12.23 | 11.81 | 12.23 | 11.65 | qfq | 12,460,486 | 149,715,556 | 1.49% |
| 2024-11-26 | 12.01 | 12.14 | 11.97 | 12.05 | 11.47 | qfq | 12,128,294 | 146,358,765 | 0.42% |
| 2024-11-25 | 12.07 | 12.18 | 11.88 | 12.00 | 11.43 | qfq | 16,087,804 | 193,179,239 | -0.83% |
| 2024-11-22 | 12.68 | 12.71 | 12.07 | 12.10 | 11.52 | qfq | 19,792,891 | 245,388,862 | -4.57% |
| 2024-11-21 | 12.69 | 12.74 | 12.57 | 12.68 | 12.07 | qfq | 13,359,020 | 169,042,896 | -0.16% |
| 2024-11-20 | 12.44 | 12.78 | 12.36 | 12.70 | 12.09 | qfq | 19,933,784 | 251,182,427 | 2.17% |
| 2024-11-19 | 12.31 | 12.49 | 12.18 | 12.43 | 11.84 | qfq | 13,782,950 | 170,180,488 | 1.14% |
| 2024-11-18 | 12.33 | 12.60 | 12.21 | 12.29 | 11.70 | qfq | 19,894,416 | 247,407,438 | 0.08% |
| 2024-11-15 | 12.46 | 12.62 | 12.20 | 12.28 | 11.69 | qfq | 16,351,592 | 203,633,590 | -1.52% |
| 2024-11-14 | 12.86 | 12.99 | 12.45 | 12.47 | 11.87 | qfq | 22,292,968 | 282,780,676 | -3.18% |
| 2024-11-13 | 12.95 | 13.11 | 12.72 | 12.88 | 12.26 | qfq | 26,109,382 | 336,653,598 | -0.16% |
| 2024-11-12 | 12.57 | 13.24 | 12.55 | 12.90 | 12.28 | qfq | 47,805,285 | 619,831,697 | 2.63% |
| 2024-11-11 | 12.51 | 12.58 | 12.31 | 12.57 | 11.97 | qfq | 23,462,400 | 292,172,542 | -0.08% |
| 2024-11-08 | 12.86 | 12.95 | 12.47 | 12.58 | 11.98 | qfq | 28,958,502 | 365,501,471 | -1.18% |
| 2024-11-07 | 12.27 | 12.82 | 12.25 | 12.73 | 12.12 | qfq | 32,851,728 | 414,257,812 | 3.41% |
| 2024-11-06 | 12.40 | 12.50 | 12.25 | 12.31 | 11.72 | qfq | 25,233,845 | 312,249,490 | -0.73% |
| 2024-11-05 | 12.17 | 12.42 | 12.11 | 12.40 | 11.81 | qfq | 26,679,967 | 328,155,940 | 1.64% |
| 2024-11-04 | 12.06 | 12.22 | 12.01 | 12.20 | 11.62 | qfq | 15,132,876 | 183,710,713 | 1.41% |
| 2024-11-01 | 12.02 | 12.25 | 11.90 | 12.03 | 11.46 | qfq | 21,524,126 | 259,799,162 | -0.58% |
| 2024-10-31 | 12.06 | 12.19 | 11.99 | 12.10 | 11.52 | qfq | 18,231,173 | 220,483,402 | 0.08% |
| 2024-10-30 | 12.04 | 12.22 | 11.95 | 12.09 | 11.51 | qfq | 21,567,987 | 260,233,556 | -0.58% |
| 2024-10-29 | 12.93 | 12.93 | 12.14 | 12.16 | 11.58 | qfq | 46,893,115 | 582,004,028 | -4.25% |
| 2024-10-28 | 12.28 | 12.71 | 12.17 | 12.70 | 12.09 | qfq | 36,407,580 | 454,862,130 | 3.17% |
| 2024-10-25 | 12.15 | 12.33 | 12.10 | 12.31 | 11.72 | qfq | 19,562,413 | 238,918,593 | 1.07% |
| 2024-10-24 | 12.21 | 12.32 | 12.12 | 12.18 | 11.60 | qfq | 14,209,497 | 173,552,526 | -0.33% |
| 2024-10-23 | 12.30 | 12.36 | 12.14 | 12.22 | 11.64 | qfq | 21,552,473 | 264,024,579 | -0.57% |
| 2024-10-22 | 12.11 | 12.39 | 12.10 | 12.29 | 11.70 | qfq | 22,001,846 | 269,749,958 | 0.99% |
| 2024-10-21 | 12.14 | 12.26 | 11.98 | 12.17 | 11.59 | qfq | 24,961,695 | 302,837,340 | 0.41% |
| 2024-10-18 | 11.74 | 12.39 | 11.74 | 12.12 | 11.54 | qfq | 30,657,672 | 369,431,696 | 3.24% |
| 2024-10-17 | 11.85 | 12.00 | 11.73 | 11.74 | 11.18 | qfq | 17,065,790 | 202,456,264 | -0.76% |
| 2024-10-16 | 11.74 | 12.03 | 11.73 | 11.83 | 11.26 | qfq | 16,743,800 | 198,488,937 | -0.84% |
| 2024-10-15 | 12.06 | 12.31 | 11.85 | 11.93 | 11.36 | qfq | 24,636,215 | 297,289,544 | -0.67% |
| 2024-10-14 | 11.95 | 12.05 | 11.65 | 12.01 | 11.44 | qfq | 30,491,578 | 362,042,172 | 0.59% |
| 2024-10-11 | 12.36 | 12.36 | 11.79 | 11.94 | 11.37 | qfq | 35,557,066 | 427,946,632 | -3.40% |
| 2024-10-10 | 13.50 | 13.50 | 12.26 | 12.36 | 11.77 | qfq | 79,587,752 | 1,001,753,643 | -9.25% |
| 2024-10-09 | 14.02 | 14.24 | 13.35 | 13.62 | 12.97 | qfq | 36,319,687 | 503,076,279 | -3.68% |
| 2024-10-08 | 14.41 | 14.41 | 13.70 | 14.14 | 13.46 | qfq | 41,150,651 | 581,063,373 | 7.94% |
| 2024-09-30 | 12.38 | 13.10 | 12.24 | 13.10 | 12.47 | qfq | 34,171,204 | 436,334,165 | 9.99% |
| 2024-09-27 | 11.69 | 11.98 | 11.60 | 11.91 | 11.34 | qfq | 13,720,950 | 161,345,549 | 3.84% |
| 2024-09-26 | 10.85 | 11.48 | 10.85 | 11.47 | 10.92 | qfq | 18,921,754 | 211,925,791 | 4.27% |
| 2024-09-25 | 10.61 | 11.35 | 10.61 | 11.00 | 10.47 | qfq | 28,249,114 | 312,735,125 | 4.86% |
| 2024-09-24 | 10.20 | 10.52 | 10.10 | 10.49 | 9.99 | qfq | 18,122,700 | 187,505,739 | 3.25% |
| 2024-09-23 | 10.06 | 10.25 | 9.98 | 10.16 | 9.67 | qfq | 8,893,100 | 90,188,092 | 1.09% |
| 2024-09-20 | 10.07 | 10.09 | 9.95 | 10.05 | 9.57 | qfq | 9,647,168 | 96,601,624 | -1.08% |
| 2024-09-19 | 10.05 | 10.29 | 10.00 | 10.16 | 9.58 | qfq | 9,404,731 | 95,472,905 | 1.30% |
| 2024-09-18 | 10.16 | 10.16 | 9.89 | 10.03 | 9.46 | qfq | 6,567,905 | 65,630,189 | -0.50% |
| 2024-09-13 | 10.10 | 10.19 | 10.04 | 10.08 | 9.50 | qfq | 6,254,557 | 63,228,459 | -0.20% |
| 2024-09-12 | 10.24 | 10.37 | 10.09 | 10.10 | 9.52 | qfq | 8,249,602 | 84,234,897 | -1.37% |
| 2024-09-11 | 10.33 | 10.36 | 10.17 | 10.24 | 9.65 | qfq | 7,940,148 | 81,449,094 | -1.54% |
| 2024-09-10 | 10.69 | 10.70 | 10.23 | 10.40 | 9.81 | qfq | 10,288,805 | 106,333,370 | -0.38% |
| 2024-09-09 | 10.45 | 10.58 | 10.39 | 10.44 | 9.84 | qfq | 9,528,200 | 99,826,746 | 0.00% |
| 2024-09-06 | 10.80 | 10.85 | 10.43 | 10.44 | 9.84 | qfq | 9,895,700 | 104,663,080 | -3.24% |
| 2024-09-05 | 10.71 | 10.92 | 10.71 | 10.79 | 10.17 | qfq | 9,889,033 | 106,817,061 | 0.19% |
| 2024-09-04 | 10.61 | 10.93 | 10.58 | 10.77 | 10.15 | qfq | 12,657,160 | 136,220,807 | 1.60% |
| 2024-09-03 | 10.89 | 10.98 | 10.57 | 10.60 | 9.99 | qfq | 15,770,700 | 169,228,988 | -2.57% |
| 2024-09-02 | 11.21 | 11.29 | 10.87 | 10.88 | 10.26 | qfq | 16,263,142 | 178,612,039 | -3.89% |
| 2024-08-30 | 11.33 | 11.55 | 11.23 | 11.32 | 10.67 | qfq | 16,387,702 | 187,007,168 | -0.61% |
| 2024-08-29 | 11.62 | 11.69 | 11.37 | 11.39 | 10.74 | qfq | 14,930,583 | 171,946,619 | -2.32% |
| 2024-08-28 | 11.76 | 11.78 | 11.31 | 11.66 | 10.99 | qfq | 15,442,433 | 178,697,510 | -0.85% |
| 2024-08-27 | 11.69 | 11.87 | 11.67 | 11.76 | 11.09 | qfq | 7,756,901 | 91,323,211 | 0.26% |
| 2024-08-26 | 11.72 | 11.78 | 11.58 | 11.73 | 11.06 | qfq | 10,895,732 | 126,914,395 | -0.42% |
| 2024-08-23 | 11.94 | 12.04 | 11.71 | 11.78 | 11.11 | qfq | 11,677,794 | 137,825,831 | -1.59% |
| 2024-08-22 | 11.91 | 12.06 | 11.87 | 11.97 | 11.29 | qfq | 6,672,100 | 79,750,611 | -0.42% |
| 2024-08-21 | 11.99 | 12.13 | 11.96 | 12.02 | 11.33 | qfq | 5,780,116 | 69,520,007 | -0.74% |
| 2024-08-20 | 12.20 | 12.29 | 11.99 | 12.11 | 11.42 | qfq | 8,666,306 | 104,873,135 | -1.46% |
| 2024-08-19 | 12.42 | 12.52 | 12.22 | 12.29 | 11.59 | qfq | 9,581,238 | 118,431,072 | -0.08% |
| 2024-08-16 | 12.20 | 12.34 | 12.09 | 12.30 | 11.60 | qfq | 9,612,500 | 117,602,089 | 0.49% |
| 2024-08-15 | 12.32 | 12.44 | 12.15 | 12.24 | 11.54 | qfq | 12,688,205 | 155,618,413 | -0.73% |
| 2024-08-14 | 12.30 | 12.45 | 12.21 | 12.33 | 11.63 | qfq | 8,994,300 | 110,962,154 | -0.64% |
| 2024-08-13 | 12.48 | 12.48 | 12.27 | 12.41 | 11.70 | qfq | 9,101,978 | 112,529,582 | -0.24% |
| 2024-08-12 | 12.37 | 12.56 | 12.34 | 12.44 | 11.73 | qfq | 10,484,900 | 130,490,364 | 0.48% |
| 2024-08-09 | 12.54 | 12.73 | 12.36 | 12.38 | 11.67 | qfq | 11,641,000 | 145,800,614 | -1.82% |
| 2024-08-08 | 12.34 | 12.69 | 12.29 | 12.61 | 11.89 | qfq | 14,253,456 | 178,901,312 | 0.64% |
| 2024-08-07 | 12.44 | 12.67 | 12.34 | 12.53 | 11.81 | qfq | 15,080,932 | 189,326,129 | 0.40% |
| 2024-08-06 | 12.39 | 12.57 | 12.30 | 12.48 | 11.77 | qfq | 12,772,502 | 159,040,457 | 1.55% |
| 2024-08-05 | 12.50 | 12.72 | 12.21 | 12.29 | 11.59 | qfq | 15,885,510 | 197,754,811 | -1.92% |
| 2024-08-02 | 12.56 | 12.87 | 12.45 | 12.53 | 11.81 | qfq | 22,312,719 | 282,008,731 | -0.95% |
| 2024-08-01 | 12.18 | 12.78 | 12.12 | 12.65 | 11.93 | qfq | 24,883,253 | 312,488,978 | 3.77% |
| 2024-07-31 | 11.62 | 12.22 | 11.51 | 12.19 | 11.49 | qfq | 19,661,840 | 235,995,425 | 4.91% |
| 2024-07-30 | 11.68 | 11.68 | 11.36 | 11.62 | 10.96 | qfq | 13,804,250 | 159,277,505 | 0.17% |
| 2024-07-29 | 11.76 | 11.80 | 11.51 | 11.60 | 10.94 | qfq | 10,422,543 | 121,339,663 | -1.36% |
| 2024-07-26 | 11.68 | 11.79 | 11.56 | 11.76 | 11.09 | qfq | 13,243,302 | 154,797,257 | 0.68% |
| 2024-07-25 | 11.91 | 11.95 | 11.65 | 11.68 | 11.01 | qfq | 17,228,663 | 202,294,441 | -2.42% |
| 2024-07-24 | 12.08 | 12.22 | 11.90 | 11.97 | 11.29 | qfq | 16,496,602 | 198,934,782 | -1.16% |
| 2024-07-23 | 12.45 | 12.55 | 12.07 | 12.11 | 11.42 | qfq | 14,200,718 | 174,161,597 | -3.12% |
| 2024-07-22 | 12.33 | 12.63 | 12.23 | 12.50 | 11.79 | qfq | 20,006,237 | 249,846,319 | 1.71% |
| 2024-07-19 | 12.43 | 12.66 | 12.25 | 12.29 | 11.59 | qfq | 15,760,396 | 194,852,220 | -2.07% |
| 2024-07-18 | 12.36 | 12.56 | 12.22 | 12.55 | 11.83 | qfq | 18,098,185 | 225,183,320 | 1.54% |
| 2024-07-17 | 12.48 | 12.66 | 12.32 | 12.36 | 11.65 | qfq | 17,683,834 | 219,999,579 | -1.04% |
| 2024-07-16 | 12.37 | 12.52 | 12.30 | 12.49 | 11.78 | qfq | 16,340,356 | 202,795,438 | 0.56% |
| 2024-07-15 | 12.22 | 12.52 | 12.06 | 12.42 | 11.71 | qfq | 24,199,328 | 299,348,654 | 1.55% |
| 2024-07-12 | 11.94 | 12.27 | 11.88 | 12.23 | 11.53 | qfq | 21,268,920 | 258,077,354 | 2.34% |
| 2024-07-11 | 11.83 | 12.00 | 11.68 | 11.95 | 11.27 | qfq | 25,919,105 | 307,504,524 | 0.93% |
| 2024-07-10 | 11.60 | 12.02 | 11.50 | 11.84 | 11.16 | qfq | 41,565,070 | 489,777,662 | 1.20% |
| 2024-07-09 | 11.42 | 11.70 | 11.30 | 11.70 | 11.03 | qfq | 54,192,079 | 627,885,509 | 9.96% |
| 2024-07-08 | 10.84 | 10.93 | 10.55 | 10.64 | 10.03 | qfq | 9,780,300 | 104,175,279 | -2.12% |
| 2024-07-05 | 10.33 | 10.92 | 10.33 | 10.87 | 10.25 | qfq | 12,048,952 | 128,836,863 | 4.22% |
| 2024-07-04 | 10.58 | 10.73 | 10.33 | 10.43 | 9.83 | qfq | 11,603,256 | 121,544,171 | -2.07% |
| 2024-07-03 | 10.90 | 10.96 | 10.61 | 10.65 | 10.04 | qfq | 11,383,762 | 122,282,108 | -2.83% |
| 2024-07-02 | 10.98 | 11.30 | 10.84 | 10.96 | 10.33 | qfq | 18,849,060 | 207,314,718 | -0.81% |
| 2024-07-01 | 10.70 | 11.11 | 10.60 | 11.05 | 10.42 | qfq | 15,890,553 | 172,945,608 | 3.46% |
| 2024-06-28 | 10.48 | 10.74 | 10.46 | 10.68 | 10.07 | qfq | 10,288,007 | 109,623,076 | 1.23% |
| 2024-06-27 | 10.69 | 10.78 | 10.53 | 10.55 | 9.95 | qfq | 8,199,223 | 86,967,905 | -1.40% |
| 2024-06-26 | 10.44 | 10.74 | 10.44 | 10.70 | 10.09 | qfq | 9,493,445 | 100,496,738 | 1.61% |
| 2024-06-25 | 10.47 | 10.72 | 10.43 | 10.53 | 9.93 | qfq | 9,612,009 | 101,466,628 | -0.09% |
| 2024-06-24 | 10.53 | 10.75 | 10.49 | 10.54 | 9.94 | qfq | 13,117,438 | 139,000,922 | -1.22% |
| 2024-06-21 | 10.49 | 10.79 | 10.45 | 10.67 | 10.06 | qfq | 11,567,320 | 123,458,210 | 1.43% |
| 2024-06-20 | 10.63 | 10.72 | 10.46 | 10.52 | 9.92 | qfq | 11,933,169 | 126,222,856 | -1.03% |
| 2024-06-19 | 10.88 | 10.93 | 10.60 | 10.63 | 10.02 | qfq | 9,527,800 | 101,890,597 | -2.03% |
| 2024-06-18 | 10.90 | 10.98 | 10.77 | 10.85 | 10.23 | qfq | 11,093,961 | 120,627,674 | -0.37% |
| 2024-06-17 | 11.00 | 11.17 | 10.79 | 10.89 | 10.17 | qfq | 12,543,814 | 137,291,709 | -0.37% |
| 2024-06-14 | 10.80 | 10.99 | 10.76 | 10.93 | 10.21 | qfq | 16,919,168 | 184,414,469 | 1.11% |
| 2024-06-13 | 10.95 | 11.08 | 10.70 | 10.81 | 10.10 | qfq | 20,652,300 | 224,441,621 | -1.55% |
| 2024-06-12 | 11.36 | 11.39 | 10.84 | 10.98 | 10.26 | qfq | 24,322,133 | 267,008,529 | -3.60% |
| 2024-06-11 | 11.31 | 11.42 | 11.25 | 11.39 | 10.64 | qfq | 10,127,151 | 114,812,570 | 0.35% |
| 2024-06-07 | 11.39 | 11.43 | 11.27 | 11.35 | 10.60 | qfq | 9,323,970 | 105,656,943 | 0.18% |
| 2024-06-06 | 11.32 | 11.54 | 11.23 | 11.33 | 10.58 | qfq | 13,472,965 | 153,080,853 | 0.00% |
| 2024-06-05 | 11.54 | 11.68 | 11.28 | 11.33 | 10.58 | qfq | 13,542,966 | 155,607,835 | -2.24% |
| 2024-06-04 | 11.29 | 11.61 | 11.21 | 11.59 | 10.83 | qfq | 12,003,800 | 137,861,157 | 2.20% |
| 2024-06-03 | 11.45 | 11.65 | 11.23 | 11.34 | 10.59 | qfq | 13,001,953 | 148,592,610 | -0.79% |
| 2024-05-31 | 11.30 | 11.67 | 11.28 | 11.43 | 10.68 | qfq | 16,229,759 | 186,075,685 | 0.62% |
| 2024-05-30 | 11.20 | 11.47 | 11.16 | 11.36 | 10.61 | qfq | 11,872,192 | 134,650,041 | 1.25% |
| 2024-05-29 | 11.17 | 11.37 | 11.10 | 11.22 | 10.48 | qfq | 8,933,400 | 100,317,426 | -0.44% |
| 2024-05-28 | 11.40 | 11.47 | 11.25 | 11.27 | 10.53 | qfq | 8,029,607 | 91,163,286 | -1.23% |
| 2024-05-27 | 11.27 | 11.45 | 11.25 | 11.41 | 10.66 | qfq | 10,889,660 | 123,665,178 | 0.80% |
| 2024-05-24 | 11.40 | 11.58 | 11.20 | 11.32 | 10.58 | qfq | 11,213,734 | 128,255,689 | -0.70% |
| 2024-05-23 | 11.55 | 11.59 | 11.32 | 11.40 | 10.65 | qfq | 13,317,105 | 152,616,874 | -1.13% |
| 2024-05-22 | 11.91 | 12.01 | 11.46 | 11.53 | 10.77 | qfq | 16,571,177 | 192,865,283 | -2.70% |
| 2024-05-21 | 11.81 | 11.96 | 11.72 | 11.85 | 11.07 | qfq | 12,679,569 | 150,299,651 | 0.34% |
| 2024-05-20 | 11.67 | 11.83 | 11.58 | 11.81 | 11.03 | qfq | 22,629,472 | 265,517,227 | 0.94% |
| 2024-05-17 | 12.20 | 12.27 | 11.39 | 11.70 | 10.93 | qfq | 43,316,598 | 507,272,854 | -4.41% |
| 2024-05-16 | 12.14 | 12.53 | 12.12 | 12.24 | 11.43 | qfq | 20,398,443 | 250,074,864 | 0.33% |
| 2024-05-15 | 12.20 | 12.35 | 12.09 | 12.20 | 11.40 | qfq | 14,434,855 | 176,495,340 | 0.00% |
| 2024-05-14 | 12.19 | 12.42 | 12.05 | 12.20 | 11.40 | qfq | 22,933,910 | 281,118,589 | -0.41% |
| 2024-05-13 | 11.55 | 12.34 | 11.55 | 12.25 | 11.44 | qfq | 31,213,559 | 375,005,349 | 4.88% |
| 2024-05-10 | 11.74 | 11.98 | 11.66 | 11.68 | 10.91 | qfq | 23,479,335 | 276,699,657 | -0.60% |
| 2024-05-09 | 11.60 | 12.08 | 11.57 | 11.75 | 10.98 | qfq | 39,662,422 | 470,507,720 | 0.09% |
| 2024-05-08 | 11.80 | 11.86 | 11.58 | 11.74 | 10.97 | qfq | 21,997,021 | 257,658,354 | -1.26% |
| 2024-05-07 | 11.65 | 11.96 | 11.43 | 11.89 | 11.11 | qfq | 37,839,527 | 442,174,860 | 1.62% |
| 2024-05-06 | 10.98 | 11.84 | 10.88 | 11.70 | 10.93 | qfq | 48,279,947 | 553,951,001 | 7.54% |
| 2024-04-30 | 10.54 | 11.09 | 10.50 | 10.88 | 10.16 | qfq | 34,735,835 | 376,568,859 | 2.93% |
| 2024-04-29 | 10.63 | 10.69 | 10.44 | 10.57 | 9.87 | qfq | 22,573,417 | 237,725,799 | -0.38% |
| 2024-04-26 | 10.61 | 10.68 | 10.40 | 10.61 | 9.91 | qfq | 24,159,479 | 254,532,793 | -0.66% |
| 2024-04-25 | 10.32 | 10.76 | 10.27 | 10.68 | 9.98 | qfq | 32,644,093 | 345,158,687 | 2.69% |
| 2024-04-24 | 10.36 | 10.45 | 10.15 | 10.40 | 9.72 | qfq | 26,739,854 | 275,995,148 | 0.39% |
| 2024-04-23 | 10.50 | 10.68 | 10.32 | 10.36 | 9.68 | qfq | 24,845,245 | 260,496,736 | -1.52% |
| 2024-04-22 | 10.51 | 10.70 | 10.41 | 10.52 | 9.83 | qfq | 33,565,742 | 353,682,377 | 0.29% |
| 2024-04-19 | 10.00 | 10.55 | 9.95 | 10.49 | 9.80 | qfq | 43,907,299 | 451,504,195 | 4.48% |
| 2024-04-18 | 9.90 | 10.26 | 9.89 | 10.04 | 9.38 | qfq | 43,827,929 | 442,778,080 | 1.21% |
| 2024-04-17 | 9.81 | 10.10 | 9.80 | 9.92 | 9.27 | qfq | 61,783,056 | 613,103,281 | 0.71% |
| 2024-04-16 | 9.59 | 10.20 | 9.48 | 9.85 | 9.20 | qfq | 118,614,496 | 1,170,910,628 | 4.56% |
| 2024-04-15 | 9.42 | 9.42 | 9.32 | 9.42 | 8.80 | qfq | 42,968,071 | 404,671,040 | 10.05% |
| 2024-04-12 | 8.61 | 8.67 | 8.55 | 8.56 | 8.00 | qfq | 11,762,239 | 101,201,864 | -0.93% |
| 2024-04-11 | 8.56 | 8.70 | 8.53 | 8.64 | 8.07 | qfq | 10,716,392 | 92,414,679 | 0.35% |
| 2024-04-10 | 8.70 | 8.75 | 8.54 | 8.61 | 8.04 | qfq | 9,936,076 | 85,803,493 | -1.49% |
| 2024-04-09 | 8.58 | 8.75 | 8.55 | 8.74 | 8.16 | qfq | 10,876,959 | 94,050,574 | 1.63% |
| 2024-04-08 | 8.79 | 8.79 | 8.60 | 8.60 | 8.03 | qfq | 12,933,012 | 112,320,246 | -2.05% |
| 2024-04-03 | 8.76 | 8.83 | 8.70 | 8.78 | 8.20 | qfq | 11,898,512 | 104,319,684 | 0.00% |
| 2024-04-02 | 8.89 | 8.89 | 8.74 | 8.78 | 8.20 | qfq | 16,338,372 | 143,540,953 | -1.46% |
| 2024-04-01 | 8.94 | 8.97 | 8.77 | 8.91 | 8.32 | qfq | 17,596,096 | 155,959,923 | -0.34% |
| 2024-03-29 | 8.89 | 8.96 | 8.82 | 8.94 | 8.35 | qfq | 10,298,381 | 91,409,806 | 0.34% |
| 2024-03-28 | 8.73 | 8.95 | 8.67 | 8.91 | 8.32 | qfq | 10,014,850 | 88,695,384 | 1.83% |
| 2024-03-27 | 8.81 | 8.92 | 8.75 | 8.75 | 8.17 | qfq | 12,727,566 | 112,773,950 | -0.68% |
| 2024-03-26 | 8.74 | 8.85 | 8.71 | 8.81 | 8.23 | qfq | 10,629,356 | 93,256,351 | 0.92% |
| 2024-03-25 | 8.88 | 8.95 | 8.71 | 8.73 | 8.16 | qfq | 11,689,206 | 103,498,150 | -1.91% |
| 2024-03-22 | 9.11 | 9.14 | 8.80 | 8.90 | 8.31 | qfq | 18,332,213 | 163,378,362 | -2.73% |
| 2024-03-21 | 9.16 | 9.22 | 9.10 | 9.15 | 8.55 | qfq | 8,428,616 | 77,099,678 | -0.44% |
| 2024-03-20 | 9.06 | 9.25 | 8.98 | 9.19 | 8.59 | qfq | 13,511,105 | 123,510,663 | 1.43% |
| 2024-03-19 | 9.12 | 9.15 | 9.05 | 9.06 | 8.46 | qfq | 9,985,100 | 90,808,871 | -0.66% |
| 2024-03-18 | 9.01 | 9.12 | 9.00 | 9.12 | 8.52 | qfq | 14,124,467 | 128,009,298 | 1.33% |
| 2024-03-15 | 8.91 | 9.01 | 8.90 | 9.00 | 8.41 | qfq | 9,770,512 | 87,481,574 | 0.45% |
| 2024-03-14 | 9.04 | 9.12 | 8.90 | 8.96 | 8.37 | qfq | 10,929,032 | 98,518,022 | -0.11% |
| 2024-03-13 | 9.08 | 9.10 | 8.90 | 8.97 | 8.38 | qfq | 11,999,800 | 107,699,902 | -1.32% |
| 2024-03-12 | 9.01 | 9.11 | 8.98 | 9.09 | 8.49 | qfq | 14,347,465 | 130,001,415 | 1.00% |
| 2024-03-11 | 8.89 | 9.00 | 8.89 | 9.00 | 8.41 | qfq | 11,229,447 | 100,451,744 | 1.24% |
| 2024-03-08 | 8.93 | 8.95 | 8.82 | 8.89 | 8.30 | qfq | 8,381,200 | 74,396,042 | -0.11% |
| 2024-03-07 | 9.00 | 9.04 | 8.88 | 8.90 | 8.31 | qfq | 9,626,772 | 86,289,343 | -1.22% |
| 2024-03-06 | 8.98 | 9.06 | 8.88 | 9.01 | 8.42 | qfq | 11,446,254 | 102,746,006 | -0.11% |
| 2024-03-05 | 9.08 | 9.14 | 8.98 | 9.02 | 8.43 | qfq | 9,901,385 | 89,609,729 | -1.42% |
| 2024-03-04 | 9.04 | 9.20 | 9.04 | 9.15 | 8.55 | qfq | 11,778,552 | 107,365,185 | 0.77% |
| 2024-03-01 | 9.10 | 9.14 | 9.00 | 9.08 | 8.48 | qfq | 9,955,700 | 90,278,880 | -0.44% |
| 2024-02-29 | 8.89 | 9.13 | 8.85 | 9.12 | 8.52 | qfq | 10,510,106 | 94,758,436 | 2.36% |
| 2024-02-28 | 9.12 | 9.29 | 8.91 | 8.91 | 8.32 | qfq | 15,504,599 | 141,765,083 | -2.20% |
| 2024-02-27 | 8.95 | 9.11 | 8.93 | 9.11 | 8.51 | qfq | 10,453,320 | 94,319,533 | 1.33% |
| 2024-02-26 | 9.00 | 9.12 | 8.91 | 8.99 | 8.40 | qfq | 10,669,882 | 96,059,727 | -0.22% |
| 2024-02-23 | 9.00 | 9.03 | 8.87 | 9.01 | 8.42 | qfq | 9,810,750 | 87,917,143 | 0.11% |
| 2024-02-22 | 8.96 | 9.04 | 8.91 | 9.00 | 8.41 | qfq | 7,606,166 | 68,234,611 | 0.22% |
| 2024-02-21 | 8.91 | 9.16 | 8.86 | 8.98 | 8.39 | qfq | 14,254,559 | 128,798,545 | 0.34% |
| 2024-02-20 | 8.89 | 9.02 | 8.76 | 8.95 | 8.36 | qfq | 11,512,009 | 102,746,298 | 0.56% |
| 2024-02-19 | 8.91 | 8.97 | 8.77 | 8.90 | 8.31 | qfq | 15,547,060 | 137,838,756 | 0.91% |
| 2024-02-08 | 8.69 | 9.07 | 8.66 | 8.82 | 8.24 | qfq | 23,266,963 | 207,056,995 | 1.61% |
| 2024-02-07 | 8.40 | 8.79 | 8.39 | 8.68 | 8.11 | qfq | 25,370,343 | 218,788,661 | 3.83% |
| 2024-02-06 | 7.97 | 8.55 | 7.75 | 8.36 | 7.81 | qfq | 24,557,193 | 201,630,740 | 5.03% |
| 2024-02-05 | 8.21 | 8.28 | 7.61 | 7.96 | 7.44 | qfq | 17,379,992 | 138,562,553 | -3.86% |
| 2024-02-02 | 8.56 | 8.66 | 7.98 | 8.28 | 7.74 | qfq | 13,507,207 | 112,671,801 | -3.50% |
| 2024-02-01 | 8.60 | 8.81 | 8.50 | 8.58 | 8.02 | qfq | 9,798,709 | 84,603,879 | -0.81% |
| 2024-01-31 | 8.84 | 8.90 | 8.63 | 8.65 | 8.08 | qfq | 9,573,879 | 83,730,219 | -2.70% |
| 2024-01-30 | 9.08 | 9.10 | 8.87 | 8.89 | 8.30 | qfq | 7,288,460 | 65,725,796 | -2.41% |
| 2024-01-29 | 9.13 | 9.24 | 9.08 | 9.11 | 8.51 | qfq | 9,036,419 | 82,810,629 | -0.11% |
| 2024-01-26 | 9.20 | 9.27 | 9.07 | 9.12 | 8.52 | qfq | 10,757,551 | 98,676,656 | -2.15% |
| 2024-01-25 | 8.72 | 9.38 | 8.72 | 9.32 | 8.71 | qfq | 16,097,697 | 146,339,083 | 6.51% |
| 2024-01-24 | 8.63 | 8.75 | 8.41 | 8.75 | 8.17 | qfq | 8,777,219 | 75,570,976 | 1.74% |
| 2024-01-23 | 8.49 | 8.64 | 8.37 | 8.60 | 8.03 | qfq | 9,476,197 | 80,821,914 | 0.94% |
| 2024-01-22 | 8.95 | 8.98 | 8.50 | 8.52 | 7.96 | qfq | 11,576,523 | 100,428,852 | -5.02% |
| 2024-01-19 | 8.97 | 9.09 | 8.95 | 8.97 | 8.38 | qfq | 6,356,945 | 57,336,548 | -0.66% |
| 2024-01-18 | 9.04 | 9.06 | 8.75 | 9.03 | 8.44 | qfq | 12,672,114 | 112,634,024 | -0.44% |
| 2024-01-17 | 9.19 | 9.27 | 9.06 | 9.07 | 8.47 | qfq | 5,954,880 | 54,633,969 | -1.84% |
| 2024-01-16 | 9.34 | 9.38 | 9.06 | 9.24 | 8.63 | qfq | 9,473,464 | 87,512,025 | -1.39% |
| 2024-01-15 | 9.28 | 9.41 | 9.25 | 9.37 | 8.75 | qfq | 7,181,091 | 67,118,575 | 0.54% |
| 2024-01-12 | 9.36 | 9.46 | 9.30 | 9.32 | 8.71 | qfq | 7,338,200 | 68,762,964 | -1.06% |
| 2024-01-11 | 9.38 | 9.45 | 9.28 | 9.42 | 8.80 | qfq | 7,477,964 | 69,992,037 | 0.32% |
| 2024-01-10 | 9.41 | 9.47 | 9.30 | 9.39 | 8.77 | qfq | 6,667,971 | 62,624,417 | -0.32% |
| 2024-01-09 | 9.42 | 9.48 | 9.34 | 9.42 | 8.80 | qfq | 7,457,116 | 70,162,206 | 0.11% |
| 2024-01-08 | 9.64 | 9.64 | 9.40 | 9.41 | 8.79 | qfq | 8,935,470 | 84,917,238 | -2.49% |
| 2024-01-05 | 9.80 | 9.80 | 9.61 | 9.65 | 9.01 | qfq | 7,529,398 | 73,171,576 | -1.63% |
| 2024-01-04 | 9.81 | 9.84 | 9.72 | 9.81 | 9.16 | qfq | 6,259,170 | 61,171,127 | -0.41% |
| 2024-01-03 | 9.72 | 9.89 | 9.71 | 9.85 | 9.20 | qfq | 9,162,996 | 90,081,325 | 0.92% |
| 2024-01-02 | 9.80 | 9.84 | 9.72 | 9.76 | 9.12 | qfq | 11,278,380 | 110,300,597 | -0.31% |
| 2023-12-29 | 9.78 | 9.85 | 9.76 | 9.79 | 9.15 | qfq | 8,604,982 | 84,308,973 | -0.20% |
| 2023-12-28 | 9.70 | 9.83 | 9.63 | 9.81 | 9.16 | qfq | 8,137,134 | 79,375,148 | 1.13% |
| 2023-12-27 | 9.66 | 9.72 | 9.55 | 9.70 | 9.06 | qfq | 5,723,475 | 55,091,533 | 0.62% |
| 2023-12-26 | 9.77 | 9.77 | 9.59 | 9.64 | 9.01 | qfq | 4,534,271 | 43,772,763 | -1.13% |
| 2023-12-25 | 9.65 | 9.77 | 9.59 | 9.75 | 9.11 | qfq | 5,423,368 | 52,493,959 | 0.41% |
| 2023-12-22 | 9.83 | 9.85 | 9.65 | 9.71 | 9.07 | qfq | 6,028,197 | 58,750,595 | -1.32% |
| 2023-12-21 | 9.85 | 9.86 | 9.65 | 9.84 | 9.19 | qfq | 6,551,211 | 63,946,386 | 0.10% |
| 2023-12-20 | 9.94 | 10.03 | 9.83 | 9.83 | 9.18 | qfq | 5,255,800 | 52,130,584 | -1.11% |
| 2023-12-19 | 10.08 | 10.08 | 9.88 | 9.94 | 9.29 | qfq | 7,051,908 | 70,046,501 | -1.58% |
| 2023-12-18 | 10.03 | 10.26 | 9.98 | 10.10 | 9.44 | qfq | 7,390,308 | 75,038,237 | 0.40% |
| 2023-12-15 | 10.33 | 10.33 | 10.04 | 10.06 | 9.40 | qfq | 8,579,800 | 87,062,765 | -2.04% |
| 2023-12-14 | 10.31 | 10.41 | 10.25 | 10.27 | 9.59 | qfq | 6,710,014 | 69,346,821 | -0.19% |
| 2023-12-13 | 10.22 | 10.44 | 10.17 | 10.29 | 9.61 | qfq | 11,588,712 | 119,883,578 | 0.98% |
| 2023-12-12 | 10.21 | 10.32 | 10.15 | 10.19 | 9.52 | qfq | 7,942,827 | 81,113,409 | 0.30% |
| 2023-12-11 | 10.01 | 10.17 | 9.90 | 10.16 | 9.49 | qfq | 8,782,259 | 88,346,214 | 1.09% |
| 2023-12-08 | 10.17 | 10.20 | 10.04 | 10.05 | 9.39 | qfq | 9,735,042 | 98,515,666 | -1.28% |
| 2023-12-07 | 10.28 | 10.30 | 10.15 | 10.18 | 9.51 | qfq | 7,617,689 | 77,768,835 | -1.17% |
| 2023-12-06 | 10.30 | 10.38 | 10.13 | 10.30 | 9.62 | qfq | 8,893,108 | 91,222,241 | -0.10% |
| 2023-12-05 | 10.48 | 10.50 | 10.31 | 10.31 | 9.63 | qfq | 9,797,680 | 101,659,261 | -2.00% |
| 2023-12-04 | 10.49 | 10.65 | 10.35 | 10.52 | 9.83 | qfq | 12,874,149 | 135,344,856 | 0.48% |
| 2023-12-01 | 10.39 | 10.53 | 10.36 | 10.47 | 9.78 | qfq | 10,432,096 | 109,028,930 | 0.67% |
| 2023-11-30 | 10.32 | 10.43 | 10.25 | 10.40 | 9.72 | qfq | 10,481,113 | 108,402,439 | 0.68% |
| 2023-11-29 | 10.54 | 10.55 | 10.30 | 10.33 | 9.65 | qfq | 10,428,494 | 108,428,212 | -1.62% |
| 2023-11-28 | 10.36 | 10.54 | 10.17 | 10.50 | 9.81 | qfq | 13,977,915 | 144,872,783 | 0.86% |
| 2023-11-27 | 10.65 | 10.69 | 10.37 | 10.41 | 9.72 | qfq | 18,249,604 | 191,477,871 | -0.86% |
| 2023-11-24 | 10.43 | 10.58 | 10.38 | 10.50 | 9.81 | qfq | 17,727,846 | 185,964,953 | 0.96% |
| 2023-11-23 | 10.26 | 10.40 | 10.22 | 10.40 | 9.72 | qfq | 12,257,485 | 126,500,564 | 1.76% |
| 2023-11-22 | 10.24 | 10.29 | 10.19 | 10.22 | 9.55 | qfq | 7,889,700 | 80,902,762 | -0.20% |
| 2023-11-21 | 10.29 | 10.30 | 10.21 | 10.24 | 9.57 | qfq | 7,947,100 | 81,445,428 | -0.29% |
| 2023-11-20 | 10.18 | 10.29 | 10.17 | 10.27 | 9.59 | qfq | 10,110,533 | 103,595,852 | 0.88% |
| 2023-11-17 | 10.03 | 10.19 | 10.01 | 10.18 | 9.51 | qfq | 9,054,931 | 91,577,658 | 1.19% |
| 2023-11-16 | 10.10 | 10.15 | 10.04 | 10.06 | 9.40 | qfq | 6,491,580 | 65,409,448 | -0.69% |
| 2023-11-15 | 10.19 | 10.23 | 10.09 | 10.13 | 9.46 | qfq | 7,639,862 | 77,495,543 | 0.10% |
| 2023-11-14 | 10.13 | 10.23 | 10.09 | 10.12 | 9.45 | qfq | 6,945,231 | 70,451,798 | -0.39% |
| 2023-11-13 | 10.15 | 10.17 | 9.99 | 10.16 | 9.49 | qfq | 10,997,445 | 110,673,116 | 0.40% |
| 2023-11-10 | 10.09 | 10.19 | 9.97 | 10.12 | 9.45 | qfq | 7,639,060 | 77,018,622 | 0.20% |
| 2023-11-09 | 10.18 | 10.27 | 10.06 | 10.10 | 9.44 | qfq | 9,411,200 | 95,376,995 | -0.98% |
| 2023-11-08 | 10.20 | 10.38 | 10.14 | 10.20 | 9.53 | qfq | 13,190,323 | 135,107,225 | -0.39% |
| 2023-11-07 | 10.20 | 10.31 | 10.16 | 10.24 | 9.57 | qfq | 8,377,092 | 85,838,133 | 0.29% |
| 2023-11-06 | 10.20 | 10.30 | 10.19 | 10.21 | 9.54 | qfq | 9,455,729 | 96,836,420 | 0.99% |
| 2023-11-03 | 10.17 | 10.23 | 10.09 | 10.11 | 9.44 | qfq | 8,701,542 | 88,325,391 | -0.30% |
| 2023-11-02 | 10.27 | 10.28 | 10.13 | 10.14 | 9.47 | qfq | 7,303,524 | 74,397,647 | -1.36% |
| 2023-11-01 | 10.31 | 10.33 | 10.16 | 10.28 | 9.60 | qfq | 8,683,097 | 88,962,943 | -0.19% |
| 2023-10-31 | 10.20 | 10.40 | 10.19 | 10.30 | 9.62 | qfq | 10,070,426 | 103,640,166 | 0.49% |
| 2023-10-30 | 10.25 | 10.39 | 10.18 | 10.25 | 9.58 | qfq | 13,185,450 | 135,406,330 | -0.29% |
| 2023-10-27 | 9.74 | 10.35 | 9.68 | 10.28 | 9.60 | qfq | 20,438,020 | 206,055,928 | 5.33% |
| 2023-10-26 | 9.58 | 9.78 | 9.52 | 9.76 | 9.12 | qfq | 7,472,703 | 72,259,598 | 1.14% |
| 2023-10-25 | 9.65 | 9.71 | 9.55 | 9.65 | 9.01 | qfq | 11,515,880 | 110,988,449 | 1.26% |
| 2023-10-24 | 9.42 | 9.55 | 9.37 | 9.53 | 8.90 | qfq | 8,673,273 | 82,124,884 | 1.17% |
| 2023-10-23 | 9.51 | 9.59 | 9.37 | 9.42 | 8.80 | qfq | 8,584,210 | 81,244,689 | -1.36% |
| 2023-10-20 | 9.69 | 9.72 | 9.53 | 9.55 | 8.92 | qfq | 9,011,127 | 86,451,864 | -1.95% |
| 2023-10-19 | 9.90 | 9.90 | 9.72 | 9.74 | 9.10 | qfq | 10,917,775 | 106,913,949 | -1.62% |
| 2023-10-18 | 10.20 | 10.20 | 9.90 | 9.90 | 9.25 | qfq | 11,642,238 | 116,458,722 | -3.32% |
| 2023-10-17 | 10.32 | 10.32 | 10.08 | 10.24 | 9.57 | qfq | 11,858,298 | 120,525,375 | 0.10% |
| 2023-10-16 | 10.38 | 10.47 | 10.16 | 10.23 | 9.56 | qfq | 11,949,364 | 123,244,623 | -1.25% |
| 2023-10-13 | 10.22 | 10.39 | 10.16 | 10.36 | 9.68 | qfq | 11,791,005 | 121,792,344 | 1.27% |
| 2023-10-12 | 10.20 | 10.37 | 10.16 | 10.23 | 9.56 | qfq | 8,371,103 | 85,873,650 | 0.99% |
| 2023-10-11 | 10.06 | 10.29 | 10.06 | 10.13 | 9.46 | qfq | 8,165,149 | 83,196,203 | 0.70% |
| 2023-10-10 | 10.24 | 10.30 | 10.04 | 10.06 | 9.40 | qfq | 9,316,518 | 94,498,639 | -2.04% |
| 2023-10-09 | 10.26 | 10.34 | 10.12 | 10.27 | 9.59 | qfq | 8,102,788 | 82,763,666 | -0.48% |
| 2023-09-28 | 10.36 | 10.41 | 10.25 | 10.32 | 9.64 | qfq | 8,738,000 | 90,266,311 | -0.29% |
| 2023-09-27 | 10.13 | 10.39 | 10.13 | 10.35 | 9.67 | qfq | 9,649,517 | 99,335,609 | 1.97% |
| 2023-09-26 | 10.17 | 10.21 | 10.09 | 10.15 | 9.48 | qfq | 7,824,000 | 79,417,331 | -0.10% |
| 2023-09-25 | 10.12 | 10.21 | 10.06 | 10.16 | 9.49 | qfq | 9,406,062 | 95,497,952 | 0.79% |
| 2023-09-22 | 10.02 | 10.12 | 9.85 | 10.08 | 9.42 | qfq | 9,739,231 | 97,087,359 | 0.50% |
| 2023-09-21 | 10.15 | 10.17 | 10.00 | 10.03 | 9.37 | qfq | 6,247,682 | 62,824,535 | -1.28% |
| 2023-09-20 | 10.13 | 10.19 | 10.06 | 10.16 | 9.49 | qfq | 7,331,015 | 74,349,607 | 0.00% |
| 2023-09-19 | 10.10 | 10.19 | 10.07 | 10.16 | 9.49 | qfq | 9,671,435 | 97,944,142 | 0.59% |
| 2023-09-18 | 10.07 | 10.13 | 9.90 | 10.10 | 9.44 | qfq | 13,719,608 | 137,615,282 | 0.60% |
| 2023-09-15 | 9.93 | 10.12 | 9.93 | 10.04 | 9.38 | qfq | 12,095,619 | 121,475,478 | 0.90% |
| 2023-09-14 | 9.90 | 9.99 | 9.86 | 9.95 | 9.30 | qfq | 5,543,193 | 55,041,609 | 0.20% |
| 2023-09-13 | 10.03 | 10.04 | 9.85 | 9.93 | 9.28 | qfq | 7,298,500 | 72,540,644 | -1.10% |
| 2023-09-12 | 10.00 | 10.14 | 9.96 | 10.04 | 9.38 | qfq | 10,862,382 | 109,396,876 | 0.20% |
| 2023-09-11 | 9.64 | 10.04 | 9.61 | 10.02 | 9.36 | qfq | 17,808,116 | 176,712,515 | 3.94% |
| 2023-09-08 | 9.62 | 9.69 | 9.60 | 9.64 | 9.01 | qfq | 4,607,735 | 44,418,500 | 0.00% |
| 2023-09-07 | 9.85 | 9.88 | 9.63 | 9.64 | 9.01 | qfq | 10,356,352 | 100,696,354 | -2.23% |
| 2023-09-06 | 9.93 | 9.94 | 9.82 | 9.86 | 9.21 | qfq | 8,200,453 | 80,944,648 | -1.10% |
| 2023-09-05 | 9.92 | 10.02 | 9.91 | 9.97 | 9.31 | qfq | 9,245,471 | 92,089,347 | 0.00% |
| 2023-09-04 | 9.93 | 9.99 | 9.81 | 9.97 | 9.31 | qfq | 8,719,840 | 86,406,839 | 0.61% |
| 2023-09-01 | 9.92 | 9.95 | 9.86 | 9.91 | 9.26 | qfq | 7,044,487 | 69,740,952 | 0.00% |
| 2023-08-31 | 9.95 | 9.99 | 9.78 | 9.91 | 9.26 | qfq | 11,029,149 | 108,766,950 | -0.90% |
| 2023-08-30 | 10.20 | 10.24 | 9.91 | 10.00 | 9.34 | qfq | 12,114,086 | 121,606,324 | -1.77% |
| 2023-08-29 | 9.97 | 10.22 | 9.92 | 10.18 | 9.51 | qfq | 9,154,839 | 92,570,811 | 2.11% |
| 2023-08-28 | 10.35 | 10.35 | 9.95 | 9.97 | 9.31 | qfq | 14,431,232 | 146,981,842 | 0.81% |
| 2023-08-25 | 9.86 | 9.99 | 9.78 | 9.89 | 9.24 | qfq | 7,894,483 | 78,129,113 | 0.20% |
| 2023-08-24 | 9.87 | 9.99 | 9.77 | 9.87 | 9.22 | qfq | 9,969,644 | 98,350,315 | -0.10% |
| 2023-08-23 | 9.95 | 9.99 | 9.86 | 9.88 | 9.23 | qfq | 5,075,300 | 50,425,999 | -1.20% |
| 2023-08-22 | 10.00 | 10.07 | 9.86 | 10.00 | 9.34 | qfq | 8,648,263 | 85,965,556 | 0.00% |
| 2023-08-21 | 10.08 | 10.14 | 9.97 | 10.00 | 9.34 | qfq | 8,091,011 | 81,218,897 | -1.19% |
| 2023-08-18 | 10.43 | 10.45 | 10.10 | 10.12 | 9.45 | qfq | 12,940,268 | 132,558,785 | -2.88% |
| 2023-08-17 | 10.41 | 10.50 | 10.33 | 10.42 | 9.73 | qfq | 9,735,918 | 101,278,943 | -0.57% |
| 2023-08-16 | 10.50 | 10.67 | 10.46 | 10.48 | 9.79 | qfq | 11,927,092 | 126,167,128 | -0.76% |
| 2023-08-15 | 10.50 | 10.61 | 10.35 | 10.56 | 9.87 | qfq | 10,777,886 | 113,173,523 | 0.38% |
| 2023-08-14 | 10.36 | 10.55 | 10.25 | 10.52 | 9.83 | qfq | 14,644,718 | 152,391,736 | 0.96% |
| 2023-08-11 | 10.38 | 10.67 | 10.36 | 10.42 | 9.73 | qfq | 17,598,843 | 184,743,887 | 0.39% |
| 2023-08-10 | 10.36 | 10.40 | 10.30 | 10.38 | 9.70 | qfq | 5,090,905 | 52,696,585 | -0.29% |
| 2023-08-09 | 10.33 | 10.43 | 10.23 | 10.41 | 9.72 | qfq | 7,217,696 | 74,741,057 | 0.58% |
| 2023-08-08 | 10.15 | 10.39 | 10.13 | 10.35 | 9.67 | qfq | 10,114,565 | 104,036,523 | 1.47% |
| 2023-08-07 | 10.40 | 10.41 | 10.16 | 10.20 | 9.53 | qfq | 15,018,699 | 153,560,056 | -2.02% |
| 2023-08-04 | 10.47 | 10.62 | 10.40 | 10.41 | 9.72 | qfq | 10,999,583 | 115,220,449 | -0.48% |
| 2023-08-03 | 10.37 | 10.50 | 10.32 | 10.46 | 9.77 | qfq | 11,114,968 | 115,883,158 | 0.97% |
| 2023-08-02 | 10.73 | 10.74 | 10.30 | 10.36 | 9.68 | qfq | 19,603,555 | 205,291,738 | -3.36% |
| 2023-08-01 | 10.79 | 10.84 | 10.70 | 10.72 | 10.01 | qfq | 10,245,652 | 110,091,178 | -0.92% |
| 2023-07-31 | 10.90 | 10.94 | 10.75 | 10.82 | 10.11 | qfq | 12,783,521 | 138,352,664 | -0.73% |
| 2023-07-28 | 10.82 | 10.93 | 10.69 | 10.90 | 10.18 | qfq | 9,209,935 | 99,581,824 | 0.37% |
| 2023-07-27 | 10.98 | 10.98 | 10.84 | 10.86 | 10.15 | qfq | 5,400,610 | 58,955,841 | -0.73% |
| 2023-07-26 | 10.95 | 11.02 | 10.89 | 10.94 | 10.22 | qfq | 5,583,795 | 61,149,444 | -0.27% |
| 2023-07-25 | 10.90 | 11.00 | 10.81 | 10.97 | 10.25 | qfq | 8,302,537 | 90,617,798 | 0.83% |
| 2023-07-24 | 10.64 | 10.93 | 10.55 | 10.88 | 10.16 | qfq | 8,032,527 | 86,787,811 | 2.26% |
| 2023-07-21 | 10.55 | 10.72 | 10.51 | 10.64 | 9.94 | qfq | 4,836,400 | 51,415,201 | 0.85% |
| 2023-07-20 | 10.73 | 10.78 | 10.54 | 10.55 | 9.86 | qfq | 7,853,463 | 83,478,725 | -1.68% |
| 2023-07-19 | 10.71 | 10.80 | 10.64 | 10.73 | 10.02 | qfq | 5,995,896 | 64,091,770 | -0.19% |
| 2023-07-18 | 10.81 | 10.89 | 10.70 | 10.75 | 10.04 | qfq | 6,522,314 | 70,277,299 | -0.46% |
| 2023-07-17 | 10.86 | 10.86 | 10.65 | 10.80 | 10.09 | qfq | 6,906,540 | 74,107,531 | -0.74% |