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
千金药业600479.SH
最近收盘价9.882026-07-17
最近交易日2026-07-17
成交量（股）10,604,735
成交额（元）105,775,982
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.05 | 10.25 | 9.81 | 9.88 | 9.88 | qfq | 10,604,735 | 105,775,982 | -2.56% |
| 2026-07-16 | 9.95 | 10.19 | 9.90 | 10.14 | 10.14 | qfq | 10,360,960 | 104,527,747 | 1.00% |
| 2026-07-15 | 9.74 | 10.08 | 9.72 | 10.04 | 10.04 | qfq | 10,226,480 | 102,105,145 | 2.14% |
| 2026-07-14 | 9.61 | 9.84 | 9.49 | 9.83 | 9.83 | qfq | 8,288,400 | 80,944,237 | 1.76% |
| 2026-07-13 | 9.53 | 9.79 | 9.51 | 9.66 | 9.66 | qfq | 6,555,640 | 63,406,045 | 1.15% |
| 2026-07-10 | 9.43 | 9.59 | 9.35 | 9.55 | 9.55 | qfq | 4,413,740 | 41,938,318 | 1.06% |
| 2026-07-09 | 9.56 | 9.60 | 9.36 | 9.45 | 9.45 | qfq | 3,124,920 | 29,506,718 | -1.05% |
| 2026-07-08 | 9.52 | 9.63 | 9.39 | 9.55 | 9.55 | qfq | 3,606,500 | 34,378,042 | 0.63% |
| 2026-07-07 | 9.64 | 9.69 | 9.43 | 9.49 | 9.49 | qfq | 3,771,300 | 35,856,461 | -2.27% |
| 2026-07-06 | 9.60 | 9.76 | 9.54 | 9.71 | 9.71 | qfq | 4,716,775 | 45,710,521 | 1.04% |
| 2026-07-03 | 9.61 | 9.70 | 9.53 | 9.61 | 9.61 | qfq | 3,760,216 | 36,140,789 | 0.00% |
| 2026-07-02 | 9.41 | 9.66 | 9.40 | 9.61 | 9.61 | qfq | 4,841,664 | 46,321,091 | 1.48% |
| 2026-07-01 | 9.29 | 9.51 | 9.20 | 9.47 | 9.47 | qfq | 4,195,740 | 39,407,039 | 1.83% |
| 2026-06-30 | 9.40 | 9.41 | 9.20 | 9.30 | 9.30 | qfq | 4,152,398 | 38,572,577 | -4.02% |
| 2026-06-29 | 9.37 | 9.74 | 9.29 | 9.69 | 9.31 | qfq | 6,790,961 | 65,030,172 | 2.76% |
| 2026-06-26 | 9.58 | 9.60 | 9.40 | 9.43 | 9.06 | qfq | 3,380,284 | 31,948,040 | -1.46% |
| 2026-06-25 | 9.61 | 9.65 | 9.45 | 9.57 | 9.19 | qfq | 4,110,345 | 39,247,347 | -1.44% |
| 2026-06-24 | 9.75 | 9.85 | 9.67 | 9.71 | 9.33 | qfq | 6,285,098 | 61,303,767 | 0.41% |
| 2026-06-23 | 9.55 | 9.79 | 9.50 | 9.67 | 9.29 | qfq | 5,435,660 | 52,733,644 | 1.15% |
| 2026-06-22 | 9.53 | 9.56 | 9.26 | 9.56 | 9.19 | qfq | 4,855,840 | 45,642,489 | 0.00% |
| 2026-06-18 | 9.53 | 9.66 | 9.48 | 9.56 | 9.19 | qfq | 3,525,440 | 33,746,261 | 0.31% |
| 2026-06-17 | 9.67 | 9.68 | 9.52 | 9.53 | 9.16 | qfq | 4,240,240 | 40,648,260 | -1.75% |
| 2026-06-16 | 9.83 | 9.83 | 9.66 | 9.70 | 9.32 | qfq | 5,042,781 | 48,878,494 | -1.42% |
| 2026-06-15 | 9.85 | 9.93 | 9.79 | 9.84 | 9.45 | qfq | 5,579,960 | 54,993,399 | -0.10% |
| 2026-06-12 | 9.80 | 9.86 | 9.71 | 9.85 | 9.46 | qfq | 6,934,028 | 67,865,514 | 0.61% |
| 2026-06-11 | 9.97 | 10.01 | 9.76 | 9.79 | 9.41 | qfq | 4,837,900 | 47,587,770 | -2.20% |
| 2026-06-10 | 9.97 | 10.02 | 9.92 | 10.01 | 9.62 | qfq | 2,935,000 | 29,244,080 | 0.10% |
| 2026-06-09 | 9.99 | 10.04 | 9.95 | 10.00 | 9.61 | qfq | 2,922,500 | 29,188,501 | 0.20% |
| 2026-06-08 | 9.99 | 10.09 | 9.93 | 9.98 | 9.59 | qfq | 3,704,366 | 37,042,750 | -0.89% |
| 2026-06-05 | 10.05 | 10.11 | 10.04 | 10.07 | 9.68 | qfq | 2,848,540 | 28,694,406 | 0.70% |
| 2026-06-04 | 10.13 | 10.15 | 9.95 | 10.00 | 9.61 | qfq | 4,562,620 | 45,746,063 | -1.48% |
| 2026-06-03 | 10.21 | 10.22 | 10.10 | 10.15 | 9.75 | qfq | 3,437,620 | 34,842,517 | -0.49% |
| 2026-06-02 | 10.31 | 10.32 | 10.20 | 10.20 | 9.80 | qfq | 5,292,868 | 54,191,544 | -1.35% |
| 2026-06-01 | 10.33 | 10.34 | 10.25 | 10.34 | 9.93 | qfq | 6,672,514 | 68,676,776 | -0.39% |
| 2026-05-29 | 10.27 | 10.40 | 10.23 | 10.38 | 9.97 | qfq | 6,100,717 | 63,024,257 | 1.07% |
| 2026-05-28 | 10.27 | 10.38 | 10.18 | 10.27 | 9.87 | qfq | 4,132,376 | 42,406,681 | -0.19% |
| 2026-05-27 | 10.28 | 10.39 | 10.16 | 10.29 | 9.89 | qfq | 5,537,617 | 56,890,753 | -0.10% |
| 2026-05-26 | 10.30 | 10.32 | 10.19 | 10.30 | 9.90 | qfq | 4,165,848 | 42,635,636 | -0.10% |
| 2026-05-25 | 10.16 | 10.33 | 10.16 | 10.31 | 9.91 | qfq | 4,663,328 | 47,723,675 | 1.18% |
| 2026-05-22 | 10.15 | 10.30 | 10.10 | 10.19 | 9.79 | qfq | 4,056,828 | 41,257,038 | 0.69% |
| 2026-05-21 | 10.22 | 10.35 | 10.09 | 10.12 | 9.72 | qfq | 6,094,540 | 62,421,169 | -0.88% |
| 2026-05-20 | 10.30 | 10.30 | 10.15 | 10.21 | 9.81 | qfq | 3,391,318 | 34,581,889 | -0.58% |
| 2026-05-19 | 10.18 | 10.30 | 10.18 | 10.27 | 9.87 | qfq | 3,929,867 | 40,280,883 | 0.88% |
| 2026-05-18 | 10.38 | 10.38 | 10.12 | 10.18 | 9.78 | qfq | 7,791,010 | 79,327,135 | -1.93% |
| 2026-05-15 | 10.36 | 10.44 | 10.29 | 10.38 | 9.97 | qfq | 6,221,676 | 64,385,844 | 0.19% |
| 2026-05-14 | 10.50 | 10.50 | 10.36 | 10.36 | 9.95 | qfq | 6,589,800 | 68,656,823 | -1.71% |
| 2026-05-13 | 10.63 | 10.63 | 10.49 | 10.54 | 10.13 | qfq | 6,400,984 | 67,451,705 | -0.47% |
| 2026-05-12 | 10.78 | 10.78 | 10.56 | 10.59 | 10.17 | qfq | 8,559,500 | 91,121,729 | -1.94% |
| 2026-05-11 | 10.78 | 10.81 | 10.63 | 10.80 | 10.38 | qfq | 10,598,837 | 113,590,712 | 0.28% |
| 2026-05-08 | 10.75 | 10.84 | 10.69 | 10.77 | 10.35 | qfq | 8,490,311 | 91,384,820 | 0.19% |
| 2026-05-07 | 10.85 | 10.92 | 10.69 | 10.75 | 10.33 | qfq | 11,160,699 | 119,934,514 | -1.01% |
| 2026-05-06 | 11.01 | 11.07 | 10.81 | 10.86 | 10.43 | qfq | 15,158,776 | 165,171,259 | -1.36% |
| 2026-04-30 | 10.93 | 11.17 | 10.93 | 11.01 | 10.58 | qfq | 15,423,156 | 170,370,412 | -0.54% |
| 2026-04-29 | 10.80 | 11.07 | 10.74 | 11.07 | 10.64 | qfq | 21,682,437 | 236,917,912 | 4.63% |
| 2026-04-28 | 10.55 | 10.69 | 10.51 | 10.58 | 10.17 | qfq | 5,911,440 | 62,577,720 | -0.19% |
| 2026-04-27 | 10.55 | 10.62 | 10.42 | 10.60 | 10.18 | qfq | 6,857,920 | 72,177,431 | -0.09% |
| 2026-04-24 | 10.48 | 10.61 | 10.42 | 10.61 | 10.19 | qfq | 4,999,701 | 52,612,708 | 1.05% |
| 2026-04-23 | 10.45 | 10.55 | 10.41 | 10.50 | 10.09 | qfq | 5,476,860 | 57,421,873 | 0.19% |
| 2026-04-22 | 10.52 | 10.52 | 10.41 | 10.48 | 10.07 | qfq | 4,238,044 | 44,290,018 | -0.29% |
| 2026-04-21 | 10.46 | 10.59 | 10.45 | 10.51 | 10.10 | qfq | 5,389,319 | 56,588,653 | 0.10% |
| 2026-04-20 | 10.56 | 10.59 | 10.42 | 10.50 | 10.09 | qfq | 7,323,080 | 76,637,473 | -0.85% |
| 2026-04-17 | 10.77 | 10.78 | 10.54 | 10.59 | 10.17 | qfq | 7,365,680 | 78,167,985 | -2.22% |
| 2026-04-16 | 10.78 | 10.85 | 10.64 | 10.83 | 10.41 | qfq | 7,627,500 | 81,842,434 | -0.09% |
| 2026-04-15 | 10.59 | 10.85 | 10.50 | 10.84 | 10.41 | qfq | 10,625,600 | 113,975,236 | 3.24% |
| 2026-04-14 | 10.59 | 10.59 | 10.37 | 10.50 | 10.09 | qfq | 5,551,839 | 58,046,508 | -0.28% |
| 2026-04-13 | 10.68 | 10.72 | 10.45 | 10.53 | 10.12 | qfq | 5,966,701 | 62,874,477 | -1.86% |
| 2026-04-10 | 10.80 | 10.84 | 10.67 | 10.73 | 10.31 | qfq | 6,350,621 | 68,274,279 | -0.46% |
| 2026-04-09 | 10.74 | 11.01 | 10.71 | 10.78 | 10.36 | qfq | 7,042,580 | 76,250,416 | -0.55% |
| 2026-04-08 | 10.78 | 10.88 | 10.70 | 10.84 | 10.41 | qfq | 7,919,280 | 85,561,025 | 1.31% |
| 2026-04-07 | 10.54 | 10.79 | 10.38 | 10.70 | 10.28 | qfq | 6,539,800 | 69,520,952 | 1.90% |
| 2026-04-03 | 10.87 | 10.88 | 10.49 | 10.50 | 10.09 | qfq | 6,964,220 | 74,056,513 | -3.40% |
| 2026-04-02 | 10.91 | 11.02 | 10.84 | 10.87 | 10.44 | qfq | 7,179,240 | 78,471,575 | -0.46% |
| 2026-04-01 | 10.79 | 10.97 | 10.67 | 10.92 | 10.49 | qfq | 9,761,520 | 105,892,966 | 1.68% |
| 2026-03-31 | 10.67 | 10.84 | 10.60 | 10.74 | 10.32 | qfq | 8,566,920 | 92,260,779 | 0.66% |
| 2026-03-30 | 10.28 | 10.67 | 10.23 | 10.67 | 10.25 | qfq | 10,466,980 | 110,205,167 | 2.99% |
| 2026-03-27 | 10.00 | 10.38 | 10.00 | 10.36 | 9.95 | qfq | 7,253,320 | 74,297,545 | 2.17% |
| 2026-03-26 | 10.20 | 10.36 | 10.10 | 10.14 | 9.74 | qfq | 6,123,580 | 62,593,621 | -0.49% |
| 2026-03-25 | 10.13 | 10.22 | 10.09 | 10.19 | 9.79 | qfq | 6,856,640 | 69,704,017 | 0.79% |
| 2026-03-24 | 10.11 | 10.15 | 9.92 | 10.11 | 9.71 | qfq | 9,740,912 | 97,519,309 | 1.81% |
| 2026-03-23 | 10.64 | 10.64 | 9.86 | 9.93 | 9.54 | qfq | 15,439,260 | 156,739,686 | -7.54% |
| 2026-03-20 | 10.88 | 10.93 | 10.74 | 10.74 | 10.32 | qfq | 6,073,660 | 65,728,882 | -1.29% |
| 2026-03-19 | 10.99 | 11.05 | 10.87 | 10.88 | 10.45 | qfq | 4,589,720 | 50,257,390 | -1.63% |
| 2026-03-18 | 10.92 | 11.06 | 10.89 | 11.06 | 10.63 | qfq | 6,328,046 | 69,429,069 | 1.19% |
| 2026-03-17 | 11.00 | 11.11 | 10.92 | 10.93 | 10.50 | qfq | 5,432,300 | 59,837,691 | -0.55% |
| 2026-03-16 | 10.99 | 11.00 | 10.86 | 10.99 | 10.56 | qfq | 6,471,920 | 70,815,483 | 0.27% |
| 2026-03-13 | 11.01 | 11.10 | 10.94 | 10.96 | 10.53 | qfq | 6,699,260 | 73,843,919 | -0.90% |
| 2026-03-12 | 11.16 | 11.17 | 11.04 | 11.06 | 10.63 | qfq | 5,226,000 | 58,026,777 | -0.63% |
| 2026-03-11 | 11.21 | 11.23 | 11.07 | 11.13 | 10.69 | qfq | 5,751,680 | 63,895,053 | -0.80% |
| 2026-03-10 | 11.26 | 11.28 | 11.14 | 11.22 | 10.78 | qfq | 7,115,267 | 79,760,066 | 0.45% |
| 2026-03-09 | 11.12 | 11.26 | 11.01 | 11.17 | 10.73 | qfq | 9,268,841 | 103,436,055 | -0.27% |
| 2026-03-06 | 10.92 | 11.22 | 10.92 | 11.20 | 10.76 | qfq | 7,458,427 | 82,999,097 | 1.91% |
| 2026-03-05 | 11.16 | 11.16 | 10.94 | 10.99 | 10.56 | qfq | 6,967,720 | 76,824,682 | 0.64% |
| 2026-03-04 | 10.90 | 11.09 | 10.80 | 10.92 | 10.49 | qfq | 8,345,580 | 91,284,917 | -0.64% |
| 2026-03-03 | 11.21 | 11.34 | 10.96 | 10.99 | 10.56 | qfq | 12,235,540 | 136,152,080 | -2.22% |
| 2026-03-02 | 11.25 | 11.35 | 11.15 | 11.24 | 10.80 | qfq | 8,976,487 | 101,070,243 | -1.06% |
| 2026-02-27 | 11.37 | 11.42 | 11.29 | 11.36 | 10.91 | qfq | 7,627,560 | 86,524,429 | -0.18% |
| 2026-02-26 | 11.39 | 11.53 | 11.34 | 11.38 | 10.93 | qfq | 8,985,820 | 102,357,894 | -0.44% |
| 2026-02-25 | 11.35 | 11.49 | 11.28 | 11.43 | 10.98 | qfq | 11,612,707 | 132,209,497 | 0.09% |
| 2026-02-24 | 11.02 | 11.44 | 10.96 | 11.42 | 10.97 | qfq | 21,848,926 | 247,076,640 | 3.72% |
| 2026-02-13 | 10.92 | 11.11 | 10.92 | 11.01 | 10.58 | qfq | 8,989,380 | 99,022,858 | 0.18% |
| 2026-02-12 | 11.02 | 11.12 | 10.96 | 10.99 | 10.56 | qfq | 10,226,400 | 112,737,885 | -0.54% |
| 2026-02-11 | 11.11 | 11.18 | 10.94 | 11.05 | 10.62 | qfq | 17,266,387 | 191,585,303 | 0.73% |
| 2026-02-10 | 11.11 | 11.28 | 10.81 | 10.97 | 10.54 | qfq | 27,183,247 | 299,733,547 | 3.30% |
| 2026-02-09 | 10.66 | 10.67 | 10.57 | 10.62 | 10.20 | qfq | 5,858,266 | 62,200,754 | 0.19% |
| 2026-02-06 | 10.74 | 10.84 | 10.60 | 10.60 | 10.18 | qfq | 9,459,460 | 101,281,381 | -0.38% |
| 2026-02-05 | 10.58 | 10.67 | 10.54 | 10.64 | 10.22 | qfq | 6,312,688 | 67,049,039 | 0.57% |
| 2026-02-04 | 10.45 | 10.62 | 10.42 | 10.58 | 10.17 | qfq | 5,196,852 | 54,824,048 | 0.95% |
| 2026-02-03 | 10.47 | 10.52 | 10.35 | 10.48 | 10.07 | qfq | 6,199,600 | 64,651,263 | 0.38% |
| 2026-02-02 | 10.55 | 10.63 | 10.42 | 10.44 | 10.03 | qfq | 7,123,980 | 75,115,212 | -0.95% |
| 2026-01-30 | 10.47 | 10.63 | 10.47 | 10.54 | 10.13 | qfq | 6,766,092 | 71,374,401 | 0.48% |
| 2026-01-29 | 10.55 | 10.58 | 10.44 | 10.49 | 10.08 | qfq | 7,290,030 | 76,568,061 | -1.22% |
| 2026-01-28 | 10.76 | 10.98 | 10.57 | 10.62 | 10.20 | qfq | 9,537,536 | 101,873,041 | 0.28% |
| 2026-01-27 | 10.70 | 10.70 | 10.41 | 10.59 | 10.17 | qfq | 9,525,980 | 100,203,517 | -1.49% |
| 2026-01-26 | 10.58 | 10.75 | 10.53 | 10.75 | 10.33 | qfq | 10,621,681 | 113,272,457 | 1.70% |
| 2026-01-23 | 10.55 | 10.58 | 10.53 | 10.57 | 10.16 | qfq | 4,447,201 | 46,986,614 | 0.28% |
| 2026-01-22 | 10.49 | 10.54 | 10.46 | 10.54 | 10.13 | qfq | 4,921,598 | 51,710,923 | 0.48% |
| 2026-01-21 | 10.47 | 10.49 | 10.41 | 10.49 | 10.08 | qfq | 4,731,040 | 49,522,775 | 0.19% |
| 2026-01-20 | 10.44 | 10.50 | 10.41 | 10.47 | 10.06 | qfq | 5,226,040 | 54,642,538 | 0.58% |
| 2026-01-19 | 10.32 | 10.42 | 10.29 | 10.41 | 10.00 | qfq | 3,771,343 | 39,116,891 | 0.87% |
| 2026-01-16 | 10.46 | 10.46 | 10.31 | 10.32 | 9.92 | qfq | 5,090,501 | 52,749,036 | -1.05% |
| 2026-01-15 | 10.40 | 10.46 | 10.36 | 10.43 | 10.02 | qfq | 4,964,544 | 51,731,727 | 0.38% |
| 2026-01-14 | 10.38 | 10.47 | 10.28 | 10.39 | 9.98 | qfq | 7,383,721 | 76,763,174 | 0.10% |
| 2026-01-13 | 10.38 | 10.49 | 10.36 | 10.38 | 9.97 | qfq | 7,924,612 | 82,637,691 | 0.19% |
| 2026-01-12 | 10.32 | 10.37 | 10.29 | 10.36 | 9.95 | qfq | 5,860,365 | 60,560,105 | 0.48% |
| 2026-01-09 | 10.28 | 10.31 | 10.22 | 10.31 | 9.91 | qfq | 6,087,355 | 62,561,516 | 0.39% |
| 2026-01-08 | 10.24 | 10.29 | 10.23 | 10.27 | 9.87 | qfq | 3,909,132 | 40,142,970 | 0.29% |
| 2026-01-07 | 10.30 | 10.31 | 10.23 | 10.24 | 9.84 | qfq | 4,046,221 | 41,515,542 | -0.49% |
| 2026-01-06 | 10.25 | 10.30 | 10.23 | 10.29 | 9.89 | qfq | 5,621,060 | 57,701,195 | 0.39% |
| 2026-01-05 | 10.16 | 10.25 | 10.13 | 10.25 | 9.85 | qfq | 6,009,880 | 61,273,378 | 0.89% |
| 2025-12-31 | 10.14 | 10.17 | 10.10 | 10.16 | 9.76 | qfq | 2,893,500 | 29,331,109 | 0.30% |
| 2025-12-30 | 10.19 | 10.19 | 10.11 | 10.13 | 9.73 | qfq | 4,232,335 | 42,887,638 | -0.59% |
| 2025-12-29 | 10.29 | 10.29 | 10.16 | 10.19 | 9.79 | qfq | 6,593,541 | 67,158,452 | -0.88% |
| 2025-12-26 | 10.34 | 10.36 | 10.25 | 10.28 | 9.88 | qfq | 4,221,683 | 43,490,078 | -0.68% |
| 2025-12-25 | 10.32 | 10.37 | 10.29 | 10.35 | 9.94 | qfq | 2,989,652 | 30,888,610 | 0.29% |
| 2025-12-24 | 10.29 | 10.33 | 10.24 | 10.32 | 9.92 | qfq | 4,176,800 | 42,990,089 | 0.10% |
| 2025-12-23 | 10.39 | 10.41 | 10.30 | 10.31 | 9.91 | qfq | 3,831,515 | 39,580,694 | -0.67% |
| 2025-12-22 | 10.40 | 10.47 | 10.36 | 10.38 | 9.97 | qfq | 4,439,907 | 46,209,151 | -0.76% |
| 2025-12-19 | 10.45 | 10.50 | 10.40 | 10.46 | 10.05 | qfq | 3,768,440 | 39,414,263 | 0.10% |
| 2025-12-18 | 10.27 | 10.46 | 10.25 | 10.45 | 10.04 | qfq | 6,109,400 | 63,432,884 | 1.85% |
| 2025-12-17 | 10.19 | 10.29 | 10.15 | 10.26 | 9.86 | qfq | 4,881,321 | 49,868,480 | 0.59% |
| 2025-12-16 | 10.23 | 10.26 | 10.16 | 10.20 | 9.80 | qfq | 4,920,721 | 50,203,693 | -0.20% |
| 2025-12-15 | 10.23 | 10.28 | 10.16 | 10.22 | 9.82 | qfq | 6,192,220 | 63,233,942 | -0.10% |
| 2025-12-12 | 10.32 | 10.34 | 10.18 | 10.23 | 9.83 | qfq | 9,676,895 | 98,863,875 | -0.29% |
| 2025-12-11 | 10.46 | 10.48 | 10.22 | 10.26 | 9.86 | qfq | 8,804,060 | 90,903,661 | -1.63% |
| 2025-12-10 | 10.47 | 10.50 | 10.38 | 10.43 | 10.02 | qfq | 5,231,200 | 54,554,639 | -0.29% |
| 2025-12-09 | 10.63 | 10.67 | 10.46 | 10.46 | 10.05 | qfq | 4,421,310 | 46,707,265 | -1.78% |
| 2025-12-08 | 10.79 | 10.79 | 10.65 | 10.65 | 10.23 | qfq | 4,576,600 | 48,960,408 | -0.93% |
| 2025-12-05 | 10.79 | 10.79 | 10.62 | 10.75 | 10.33 | qfq | 4,851,860 | 51,928,246 | -0.46% |
| 2025-12-04 | 10.80 | 10.85 | 10.72 | 10.80 | 10.38 | qfq | 4,590,680 | 49,512,212 | -0.46% |
| 2025-12-03 | 10.68 | 10.85 | 10.65 | 10.85 | 10.42 | qfq | 6,757,280 | 72,886,815 | 1.59% |
| 2025-12-02 | 10.70 | 10.75 | 10.62 | 10.68 | 10.26 | qfq | 3,781,451 | 40,438,837 | -0.47% |
| 2025-12-01 | 10.67 | 10.76 | 10.65 | 10.73 | 10.31 | qfq | 4,010,520 | 42,990,381 | 0.56% |
| 2025-11-28 | 10.77 | 10.77 | 10.61 | 10.67 | 10.25 | qfq | 4,340,500 | 46,304,861 | -1.02% |
| 2025-11-27 | 10.78 | 10.79 | 10.62 | 10.78 | 10.36 | qfq | 5,005,300 | 53,561,599 | 0.09% |
| 2025-11-26 | 10.60 | 10.82 | 10.59 | 10.77 | 10.35 | qfq | 7,744,962 | 83,460,966 | 1.32% |
| 2025-11-25 | 10.47 | 10.67 | 10.44 | 10.63 | 10.21 | qfq | 5,576,240 | 59,062,654 | 1.72% |
| 2025-11-24 | 10.34 | 10.49 | 10.30 | 10.45 | 10.04 | qfq | 5,117,472 | 53,335,136 | 1.55% |
| 2025-11-21 | 10.55 | 10.65 | 10.28 | 10.29 | 9.89 | qfq | 8,450,113 | 87,952,172 | -3.56% |
| 2025-11-20 | 10.67 | 10.72 | 10.60 | 10.67 | 10.25 | qfq | 3,950,141 | 42,100,921 | 0.47% |
| 2025-11-19 | 10.79 | 10.85 | 10.61 | 10.62 | 10.20 | qfq | 6,557,333 | 70,175,541 | -1.58% |
| 2025-11-18 | 10.84 | 10.93 | 10.74 | 10.79 | 10.37 | qfq | 6,121,540 | 66,191,404 | -0.64% |
| 2025-11-17 | 11.02 | 11.03 | 10.84 | 10.86 | 10.43 | qfq | 7,806,700 | 85,076,097 | -1.90% |
| 2025-11-14 | 10.95 | 11.14 | 10.95 | 11.07 | 10.64 | qfq | 9,872,682 | 109,457,667 | 0.91% |
| 2025-11-13 | 11.02 | 11.02 | 10.90 | 10.97 | 10.54 | qfq | 6,136,000 | 67,188,373 | -0.27% |
| 2025-11-12 | 10.95 | 11.03 | 10.90 | 11.00 | 10.57 | qfq | 8,001,333 | 87,813,285 | 0.55% |
| 2025-11-11 | 10.80 | 10.94 | 10.78 | 10.94 | 10.51 | qfq | 6,874,802 | 74,862,718 | 1.11% |
| 2025-11-10 | 10.80 | 10.85 | 10.75 | 10.82 | 10.40 | qfq | 5,215,528 | 56,418,120 | 0.28% |
| 2025-11-07 | 10.74 | 10.80 | 10.71 | 10.79 | 10.37 | qfq | 5,354,901 | 57,662,789 | 0.47% |
| 2025-11-06 | 10.76 | 10.77 | 10.67 | 10.74 | 10.32 | qfq | 4,472,000 | 47,889,352 | -0.19% |
| 2025-11-05 | 10.69 | 10.77 | 10.65 | 10.76 | 10.34 | qfq | 5,957,900 | 63,930,257 | 0.47% |
| 2025-11-04 | 10.68 | 10.74 | 10.63 | 10.71 | 10.29 | qfq | 4,935,618 | 52,732,952 | -0.09% |
| 2025-11-03 | 10.66 | 10.75 | 10.63 | 10.72 | 10.30 | qfq | 7,402,700 | 79,211,536 | 0.85% |
| 2025-10-31 | 10.50 | 10.67 | 10.50 | 10.63 | 10.21 | qfq | 6,340,682 | 67,270,742 | 0.66% |
| 2025-10-30 | 10.51 | 10.74 | 10.50 | 10.56 | 10.15 | qfq | 9,243,240 | 98,134,615 | 1.34% |
| 2025-10-29 | 10.58 | 10.58 | 10.34 | 10.42 | 10.01 | qfq | 6,685,132 | 69,641,347 | -1.98% |
| 2025-10-28 | 10.65 | 10.70 | 10.60 | 10.63 | 10.21 | qfq | 4,080,188 | 43,448,721 | -0.37% |
| 2025-10-27 | 10.74 | 10.76 | 10.63 | 10.67 | 10.25 | qfq | 4,967,624 | 53,078,053 | 0.00% |
| 2025-10-24 | 10.76 | 10.78 | 10.66 | 10.67 | 10.25 | qfq | 4,596,302 | 49,237,343 | -0.56% |
| 2025-10-23 | 10.76 | 10.78 | 10.66 | 10.73 | 10.31 | qfq | 4,422,877 | 47,349,670 | -0.19% |
| 2025-10-22 | 10.65 | 10.75 | 10.62 | 10.75 | 10.33 | qfq | 6,109,265 | 65,493,358 | 0.94% |
| 2025-10-21 | 10.55 | 10.66 | 10.53 | 10.65 | 10.23 | qfq | 4,311,500 | 45,758,488 | 0.95% |
| 2025-10-20 | 10.51 | 10.62 | 10.43 | 10.55 | 10.14 | qfq | 5,325,096 | 56,003,628 | 0.38% |
| 2025-10-17 | 10.59 | 10.64 | 10.50 | 10.51 | 10.10 | qfq | 5,001,000 | 52,874,530 | -0.85% |
| 2025-10-16 | 10.57 | 10.63 | 10.55 | 10.60 | 10.18 | qfq | 4,966,620 | 52,594,286 | 0.28% |
| 2025-10-15 | 10.43 | 10.57 | 10.42 | 10.57 | 10.16 | qfq | 5,625,860 | 59,183,129 | 1.15% |
| 2025-10-14 | 10.50 | 10.52 | 10.41 | 10.45 | 10.04 | qfq | 4,994,960 | 52,244,982 | 0.48% |
| 2025-10-13 | 10.25 | 10.43 | 10.24 | 10.40 | 9.99 | qfq | 5,331,576 | 55,040,673 | -0.76% |
| 2025-10-10 | 10.35 | 10.52 | 10.34 | 10.48 | 10.07 | qfq | 6,292,849 | 65,803,941 | 0.77% |
| 2025-10-09 | 10.30 | 10.40 | 10.23 | 10.40 | 9.99 | qfq | 4,912,900 | 50,700,418 | 0.87% |
| 2025-09-30 | 10.33 | 10.34 | 10.27 | 10.31 | 9.91 | qfq | 3,294,381 | 33,940,207 | -0.19% |
| 2025-09-29 | 10.35 | 10.35 | 10.20 | 10.33 | 9.92 | qfq | 4,331,600 | 44,485,769 | -0.39% |
| 2025-09-26 | 10.30 | 10.39 | 10.18 | 10.37 | 9.96 | qfq | 4,843,350 | 49,946,706 | 0.39% |
| 2025-09-25 | 10.44 | 10.44 | 10.27 | 10.33 | 9.92 | qfq | 5,935,371 | 61,384,822 | -1.05% |
| 2025-09-24 | 10.31 | 10.44 | 10.31 | 10.44 | 10.03 | qfq | 5,456,512 | 56,717,114 | 0.48% |
| 2025-09-23 | 10.39 | 10.40 | 10.17 | 10.39 | 9.98 | qfq | 6,316,397 | 64,844,996 | 0.00% |
| 2025-09-22 | 10.52 | 10.57 | 10.35 | 10.39 | 9.98 | qfq | 7,233,751 | 75,375,309 | -1.33% |
| 2025-09-19 | 10.59 | 10.65 | 10.44 | 10.53 | 10.12 | qfq | 6,152,348 | 64,666,874 | -0.75% |
| 2025-09-18 | 10.75 | 10.80 | 10.54 | 10.61 | 10.19 | qfq | 9,999,190 | 106,722,434 | -1.39% |
| 2025-09-17 | 10.88 | 10.89 | 10.73 | 10.76 | 10.34 | qfq | 8,599,560 | 92,832,477 | -1.10% |
| 2025-09-16 | 10.81 | 10.89 | 10.78 | 10.88 | 10.45 | qfq | 5,664,507 | 61,386,506 | 0.28% |
| 2025-09-15 | 10.98 | 11.03 | 10.80 | 10.85 | 10.42 | qfq | 10,901,247 | 118,356,732 | -1.00% |
| 2025-09-12 | 11.18 | 11.22 | 10.96 | 10.96 | 10.53 | qfq | 16,998,140 | 187,634,748 | -2.40% |
| 2025-09-11 | 11.04 | 11.23 | 10.85 | 11.23 | 10.79 | qfq | 12,782,392 | 141,687,636 | 1.45% |
| 2025-09-10 | 11.07 | 11.12 | 10.96 | 11.07 | 10.64 | qfq | 6,260,957 | 69,196,418 | 0.64% |
| 2025-09-09 | 11.15 | 11.17 | 10.97 | 11.00 | 10.57 | qfq | 7,413,140 | 81,988,785 | -1.08% |
| 2025-09-08 | 10.92 | 11.15 | 10.91 | 11.12 | 10.68 | qfq | 10,973,660 | 121,545,507 | 1.83% |
| 2025-09-05 | 10.85 | 10.93 | 10.78 | 10.92 | 10.49 | qfq | 6,246,301 | 67,861,260 | 0.46% |
| 2025-09-04 | 10.89 | 10.98 | 10.75 | 10.87 | 10.44 | qfq | 6,613,660 | 71,962,694 | 0.00% |
| 2025-09-03 | 11.03 | 11.08 | 10.82 | 10.87 | 10.44 | qfq | 7,404,170 | 80,910,187 | -1.45% |
| 2025-09-02 | 11.18 | 11.18 | 10.92 | 11.03 | 10.60 | qfq | 9,824,156 | 108,473,247 | -1.43% |
| 2025-09-01 | 10.95 | 11.30 | 10.93 | 11.19 | 10.75 | qfq | 17,194,319 | 192,131,216 | 2.47% |
| 2025-08-29 | 10.87 | 10.99 | 10.84 | 10.92 | 10.49 | qfq | 6,901,460 | 75,486,729 | 0.09% |
| 2025-08-28 | 10.93 | 11.01 | 10.66 | 10.91 | 10.48 | qfq | 11,342,989 | 122,958,507 | 0.00% |
| 2025-08-27 | 11.18 | 11.24 | 10.90 | 10.91 | 10.48 | qfq | 14,354,375 | 158,984,699 | -2.50% |
| 2025-08-26 | 11.30 | 11.30 | 11.18 | 11.19 | 10.75 | qfq | 9,562,400 | 107,375,405 | -1.06% |
| 2025-08-25 | 11.20 | 11.34 | 11.08 | 11.31 | 10.87 | qfq | 17,615,670 | 197,649,616 | 1.71% |
| 2025-08-22 | 11.26 | 11.26 | 11.00 | 11.12 | 10.68 | qfq | 13,176,550 | 145,848,162 | -0.80% |
| 2025-08-21 | 11.25 | 11.36 | 11.16 | 11.21 | 10.77 | qfq | 10,612,630 | 119,322,012 | -0.36% |
| 2025-08-20 | 11.12 | 11.43 | 11.05 | 11.25 | 10.81 | qfq | 16,094,499 | 180,744,040 | 1.35% |
| 2025-08-19 | 11.09 | 11.25 | 11.07 | 11.10 | 10.66 | qfq | 13,358,621 | 148,991,208 | 0.18% |
| 2025-08-18 | 11.06 | 11.14 | 11.00 | 11.08 | 10.65 | qfq | 13,737,209 | 151,972,051 | 0.36% |
| 2025-08-15 | 10.85 | 11.04 | 10.81 | 11.04 | 10.61 | qfq | 9,876,780 | 108,085,000 | 1.28% |
| 2025-08-14 | 11.09 | 11.10 | 10.88 | 10.90 | 10.47 | qfq | 9,841,340 | 108,090,790 | -1.36% |
| 2025-08-13 | 10.98 | 11.08 | 10.89 | 11.05 | 10.62 | qfq | 11,595,740 | 127,315,469 | 0.91% |
| 2025-08-12 | 11.03 | 11.14 | 10.92 | 10.95 | 10.52 | qfq | 10,057,240 | 110,750,140 | -0.73% |
| 2025-08-11 | 11.00 | 11.08 | 10.90 | 11.03 | 10.60 | qfq | 13,421,662 | 147,212,843 | -0.09% |
| 2025-08-08 | 10.87 | 11.19 | 10.83 | 11.04 | 10.61 | qfq | 22,540,144 | 248,541,308 | 2.22% |
| 2025-08-07 | 10.91 | 10.99 | 10.80 | 10.80 | 10.38 | qfq | 11,863,775 | 128,884,493 | -0.64% |
| 2025-08-06 | 11.10 | 11.18 | 10.82 | 10.87 | 10.44 | qfq | 20,232,704 | 221,009,677 | -1.90% |
| 2025-08-05 | 11.21 | 11.28 | 11.05 | 11.08 | 10.65 | qfq | 18,464,520 | 205,188,459 | -1.69% |
| 2025-08-04 | 11.35 | 11.42 | 11.07 | 11.27 | 10.83 | qfq | 20,937,380 | 234,883,435 | 0.09% |
| 2025-08-01 | 11.05 | 11.44 | 11.04 | 11.26 | 10.82 | qfq | 25,037,298 | 282,175,225 | 1.44% |
| 2025-07-31 | 11.25 | 11.34 | 11.05 | 11.10 | 10.66 | qfq | 23,505,464 | 262,500,896 | -0.36% |
| 2025-07-30 | 10.97 | 11.23 | 10.85 | 11.14 | 10.70 | qfq | 24,881,358 | 276,175,936 | 1.55% |
| 2025-07-29 | 10.92 | 11.09 | 10.77 | 10.97 | 10.54 | qfq | 16,885,107 | 184,777,962 | 1.20% |
| 2025-07-28 | 10.85 | 10.92 | 10.78 | 10.84 | 10.41 | qfq | 9,640,815 | 104,391,133 | -0.09% |
| 2025-07-25 | 10.83 | 10.95 | 10.80 | 10.85 | 10.42 | qfq | 9,488,035 | 103,089,303 | -2.95% |
| 2025-07-24 | 11.13 | 11.21 | 11.06 | 11.18 | 10.40 | qfq | 13,502,136 | 150,503,779 | 0.90% |
| 2025-07-23 | 11.02 | 11.21 | 11.02 | 11.08 | 10.30 | qfq | 11,209,700 | 124,593,204 | 0.27% |
| 2025-07-22 | 11.05 | 11.09 | 11.00 | 11.05 | 10.27 | qfq | 6,532,801 | 72,086,248 | -0.09% |
| 2025-07-21 | 10.95 | 11.10 | 10.89 | 11.06 | 10.28 | qfq | 9,313,276 | 102,523,912 | 1.19% |
| 2025-07-18 | 10.94 | 10.97 | 10.84 | 10.93 | 10.16 | qfq | 7,673,540 | 83,580,394 | 0.18% |
| 2025-07-17 | 10.88 | 10.96 | 10.86 | 10.91 | 10.14 | qfq | 7,481,561 | 81,638,350 | -0.09% |
| 2025-07-16 | 10.69 | 10.92 | 10.67 | 10.92 | 10.15 | qfq | 9,000,184 | 97,561,244 | 1.96% |
| 2025-07-15 | 10.84 | 10.84 | 10.63 | 10.71 | 9.96 | qfq | 6,683,060 | 71,524,448 | -1.20% |
| 2025-07-14 | 10.73 | 10.86 | 10.68 | 10.84 | 10.08 | qfq | 7,767,459 | 83,915,474 | 1.12% |
| 2025-07-11 | 10.72 | 10.77 | 10.67 | 10.72 | 9.97 | qfq | 6,700,760 | 71,893,438 | 0.09% |
| 2025-07-10 | 10.61 | 10.71 | 10.59 | 10.71 | 9.96 | qfq | 5,796,991 | 61,888,049 | 0.94% |
| 2025-07-09 | 10.63 | 10.69 | 10.56 | 10.61 | 9.87 | qfq | 5,583,600 | 59,354,662 | -0.28% |
| 2025-07-08 | 10.69 | 10.76 | 10.61 | 10.64 | 9.89 | qfq | 7,083,400 | 75,537,823 | -0.37% |
| 2025-07-07 | 10.58 | 10.69 | 10.57 | 10.68 | 9.93 | qfq | 7,254,760 | 77,301,077 | 0.75% |
| 2025-07-04 | 10.60 | 10.65 | 10.55 | 10.60 | 9.86 | qfq | 6,145,840 | 65,105,937 | 0.00% |
| 2025-07-03 | 10.51 | 10.61 | 10.47 | 10.60 | 9.86 | qfq | 6,505,740 | 68,748,435 | 0.95% |
| 2025-07-02 | 10.48 | 10.53 | 10.44 | 10.50 | 9.76 | qfq | 5,697,100 | 59,731,097 | 0.19% |
| 2025-07-01 | 10.41 | 10.48 | 10.39 | 10.48 | 9.74 | qfq | 4,501,706 | 46,979,547 | 0.77% |
| 2025-06-30 | 10.40 | 10.42 | 10.34 | 10.40 | 9.67 | qfq | 4,398,840 | 45,674,789 | 0.10% |
| 2025-06-27 | 10.31 | 10.43 | 10.30 | 10.39 | 9.66 | qfq | 4,890,867 | 50,765,015 | 0.97% |
| 2025-06-26 | 10.37 | 10.38 | 10.28 | 10.29 | 9.57 | qfq | 5,326,200 | 54,994,301 | -0.77% |
| 2025-06-25 | 10.35 | 10.37 | 10.28 | 10.37 | 9.64 | qfq | 4,807,700 | 49,690,993 | 0.29% |
| 2025-06-24 | 10.22 | 10.34 | 10.21 | 10.34 | 9.61 | qfq | 5,808,160 | 59,784,470 | 1.17% |
| 2025-06-23 | 10.12 | 10.22 | 10.07 | 10.22 | 9.50 | qfq | 5,514,549 | 55,972,465 | 0.59% |
| 2025-06-20 | 10.15 | 10.20 | 10.11 | 10.16 | 9.45 | qfq | 4,166,800 | 42,333,693 | 0.30% |
| 2025-06-19 | 10.28 | 10.32 | 10.11 | 10.13 | 9.42 | qfq | 6,278,920 | 64,004,882 | -1.46% |
| 2025-06-18 | 10.47 | 10.47 | 10.28 | 10.28 | 9.56 | qfq | 6,886,700 | 71,108,396 | -1.63% |
| 2025-06-17 | 10.52 | 10.60 | 10.39 | 10.45 | 9.72 | qfq | 7,452,100 | 77,934,152 | -0.38% |
| 2025-06-16 | 10.55 | 10.65 | 10.46 | 10.49 | 9.75 | qfq | 8,817,420 | 92,916,074 | -0.85% |
| 2025-06-13 | 10.69 | 10.73 | 10.53 | 10.58 | 9.84 | qfq | 9,961,296 | 105,571,546 | -1.12% |
| 2025-06-12 | 10.71 | 10.73 | 10.61 | 10.70 | 9.95 | qfq | 8,364,340 | 89,275,806 | -0.09% |
| 2025-06-11 | 10.80 | 10.84 | 10.68 | 10.71 | 9.96 | qfq | 8,689,281 | 93,376,897 | -0.28% |
| 2025-06-10 | 10.83 | 10.85 | 10.62 | 10.74 | 9.99 | qfq | 10,854,772 | 116,468,724 | -0.92% |
| 2025-06-09 | 10.72 | 10.88 | 10.68 | 10.84 | 10.08 | qfq | 12,969,262 | 139,969,775 | 1.31% |
| 2025-06-06 | 10.70 | 10.80 | 10.62 | 10.70 | 9.95 | qfq | 6,091,109 | 65,064,888 | 0.66% |
| 2025-06-05 | 10.74 | 10.74 | 10.57 | 10.63 | 9.88 | qfq | 7,795,740 | 82,966,803 | -1.02% |
| 2025-06-04 | 10.71 | 10.74 | 10.65 | 10.74 | 9.99 | qfq | 9,578,290 | 102,522,767 | 0.47% |
| 2025-06-03 | 10.47 | 10.72 | 10.44 | 10.69 | 9.94 | qfq | 11,984,337 | 127,530,019 | 1.52% |
| 2025-05-30 | 10.44 | 10.62 | 10.44 | 10.53 | 9.79 | qfq | 9,152,440 | 96,539,411 | 0.86% |
| 2025-05-29 | 10.26 | 10.44 | 10.22 | 10.44 | 9.71 | qfq | 5,783,360 | 59,950,004 | 1.75% |
| 2025-05-28 | 10.31 | 10.36 | 10.22 | 10.26 | 9.54 | qfq | 5,360,800 | 54,989,158 | -0.68% |
| 2025-05-27 | 10.21 | 10.35 | 10.21 | 10.33 | 9.61 | qfq | 5,061,900 | 52,175,640 | 0.98% |
| 2025-05-26 | 10.37 | 10.43 | 10.17 | 10.23 | 9.51 | qfq | 6,515,700 | 66,951,728 | -1.54% |
| 2025-05-23 | 10.39 | 10.56 | 10.39 | 10.39 | 9.66 | qfq | 7,229,620 | 75,765,851 | 0.10% |
| 2025-05-22 | 10.60 | 10.60 | 10.38 | 10.38 | 9.65 | qfq | 7,175,800 | 75,016,010 | -2.08% |
| 2025-05-21 | 10.58 | 10.65 | 10.55 | 10.60 | 9.86 | qfq | 6,442,740 | 68,317,054 | 0.19% |
| 2025-05-20 | 10.45 | 10.59 | 10.45 | 10.58 | 9.84 | qfq | 6,421,337 | 67,762,383 | 1.05% |
| 2025-05-19 | 10.49 | 10.58 | 10.42 | 10.47 | 9.74 | qfq | 8,091,120 | 84,663,393 | -0.66% |
| 2025-05-16 | 10.35 | 10.73 | 10.33 | 10.54 | 9.80 | qfq | 11,207,517 | 117,827,704 | 1.84% |
| 2025-05-15 | 10.38 | 10.41 | 10.32 | 10.35 | 9.62 | qfq | 3,284,440 | 34,047,577 | -0.29% |
| 2025-05-14 | 10.42 | 10.42 | 10.30 | 10.38 | 9.65 | qfq | 3,899,977 | 40,334,700 | -0.38% |
| 2025-05-13 | 10.39 | 10.44 | 10.35 | 10.42 | 9.69 | qfq | 3,700,900 | 38,475,310 | 0.39% |
| 2025-05-12 | 10.38 | 10.39 | 10.28 | 10.38 | 9.65 | qfq | 3,708,000 | 38,360,772 | 0.29% |
| 2025-05-09 | 10.33 | 10.39 | 10.30 | 10.35 | 9.62 | qfq | 2,803,399 | 28,993,206 | -0.10% |
| 2025-05-08 | 10.39 | 10.39 | 10.32 | 10.36 | 9.63 | qfq | 2,987,177 | 30,933,805 | 0.00% |
| 2025-05-07 | 10.41 | 10.43 | 10.30 | 10.36 | 9.63 | qfq | 4,581,100 | 47,434,153 | -0.19% |
| 2025-05-06 | 10.28 | 10.43 | 10.28 | 10.38 | 9.65 | qfq | 5,285,720 | 54,759,677 | 1.07% |
| 2025-04-30 | 10.28 | 10.42 | 10.24 | 10.27 | 9.55 | qfq | 8,077,780 | 83,554,339 | -0.19% |
| 2025-04-29 | 10.02 | 10.30 | 10.02 | 10.29 | 9.57 | qfq | 8,433,909 | 85,935,763 | 3.11% |
| 2025-04-28 | 10.05 | 10.07 | 9.95 | 9.98 | 9.28 | qfq | 4,022,721 | 40,216,692 | -0.89% |
| 2025-04-25 | 10.12 | 10.13 | 10.05 | 10.07 | 9.36 | qfq | 2,809,052 | 28,310,397 | -0.20% |
| 2025-04-24 | 10.03 | 10.14 | 10.03 | 10.09 | 9.38 | qfq | 3,724,289 | 37,563,480 | 0.60% |
| 2025-04-23 | 10.07 | 10.10 | 10.03 | 10.03 | 9.33 | qfq | 2,848,420 | 28,628,653 | -0.40% |
| 2025-04-22 | 9.96 | 10.09 | 9.96 | 10.07 | 9.36 | qfq | 4,509,380 | 45,304,250 | 0.70% |
| 2025-04-21 | 9.99 | 10.01 | 9.93 | 10.00 | 9.30 | qfq | 3,568,480 | 35,622,216 | 0.10% |
| 2025-04-18 | 9.98 | 10.06 | 9.96 | 9.99 | 9.29 | qfq | 3,034,620 | 30,347,762 | 0.00% |
| 2025-04-17 | 9.95 | 10.04 | 9.91 | 9.99 | 9.29 | qfq | 3,089,893 | 30,909,170 | -0.20% |
| 2025-04-16 | 10.05 | 10.08 | 9.87 | 10.01 | 9.31 | qfq | 4,565,393 | 45,546,436 | -0.89% |
| 2025-04-15 | 10.03 | 10.12 | 9.95 | 10.10 | 9.39 | qfq | 5,233,640 | 52,652,125 | 1.10% |
| 2025-04-14 | 9.95 | 10.06 | 9.95 | 9.99 | 9.29 | qfq | 4,486,000 | 44,884,215 | 0.50% |
| 2025-04-11 | 9.99 | 10.04 | 9.93 | 9.94 | 9.24 | qfq | 4,683,500 | 46,708,766 | -1.00% |
| 2025-04-10 | 10.00 | 10.14 | 9.97 | 10.04 | 9.34 | qfq | 8,871,520 | 89,234,222 | 0.40% |
| 2025-04-09 | 9.72 | 10.05 | 9.40 | 10.00 | 9.30 | qfq | 9,762,467 | 95,104,120 | 2.25% |
| 2025-04-08 | 9.53 | 9.84 | 9.52 | 9.78 | 9.09 | qfq | 8,468,407 | 82,532,183 | 2.19% |
| 2025-04-07 | 10.15 | 10.15 | 9.42 | 9.57 | 8.90 | qfq | 13,587,167 | 133,347,731 | -8.25% |
| 2025-04-03 | 10.37 | 10.46 | 10.34 | 10.43 | 9.70 | qfq | 4,505,667 | 46,881,284 | 0.19% |
| 2025-04-02 | 10.47 | 10.48 | 10.37 | 10.41 | 9.68 | qfq | 4,021,840 | 41,879,629 | -0.48% |
| 2025-04-01 | 10.21 | 10.50 | 10.21 | 10.46 | 9.73 | qfq | 10,062,047 | 104,815,888 | 2.95% |
| 2025-03-31 | 10.29 | 10.32 | 10.10 | 10.16 | 9.45 | qfq | 6,615,087 | 67,489,371 | -1.74% |
| 2025-03-28 | 10.40 | 10.50 | 10.34 | 10.34 | 9.61 | qfq | 5,578,400 | 58,091,464 | -0.96% |
| 2025-03-27 | 10.42 | 10.47 | 10.31 | 10.44 | 9.71 | qfq | 5,049,100 | 52,545,939 | -0.10% |
| 2025-03-26 | 10.43 | 10.48 | 10.41 | 10.45 | 9.72 | qfq | 4,866,880 | 50,839,192 | 0.00% |
| 2025-03-25 | 10.38 | 10.47 | 10.31 | 10.45 | 9.72 | qfq | 6,060,000 | 63,059,123 | 0.38% |
| 2025-03-24 | 10.32 | 10.46 | 10.26 | 10.41 | 9.68 | qfq | 7,794,520 | 80,786,369 | 0.10% |
| 2025-03-21 | 10.61 | 10.63 | 10.36 | 10.40 | 9.67 | qfq | 11,898,455 | 124,773,895 | -0.10% |
| 2025-03-20 | 10.43 | 10.45 | 10.37 | 10.41 | 9.68 | qfq | 4,939,040 | 51,438,843 | -0.10% |
| 2025-03-19 | 10.48 | 10.52 | 10.40 | 10.42 | 9.69 | qfq | 5,783,960 | 60,460,870 | -0.76% |
| 2025-03-18 | 10.51 | 10.55 | 10.42 | 10.50 | 9.76 | qfq | 9,176,761 | 96,067,233 | -0.47% |
| 2025-03-17 | 10.89 | 10.96 | 10.52 | 10.55 | 9.81 | qfq | 22,428,355 | 240,170,898 | -0.09% |
| 2025-03-14 | 10.30 | 10.68 | 10.25 | 10.56 | 9.82 | qfq | 15,793,741 | 165,168,370 | 2.62% |
| 2025-03-13 | 10.19 | 10.30 | 10.15 | 10.29 | 9.57 | qfq | 6,554,303 | 66,931,802 | 0.98% |
| 2025-03-12 | 10.16 | 10.21 | 10.15 | 10.19 | 9.48 | qfq | 4,009,360 | 40,801,615 | 0.20% |
| 2025-03-11 | 10.10 | 10.17 | 10.04 | 10.17 | 9.46 | qfq | 4,482,579 | 45,331,399 | 0.30% |
| 2025-03-10 | 10.15 | 10.17 | 10.09 | 10.14 | 9.43 | qfq | 3,834,120 | 38,816,620 | 0.10% |
| 2025-03-07 | 10.15 | 10.22 | 10.09 | 10.13 | 9.42 | qfq | 4,884,082 | 49,574,561 | -0.59% |
| 2025-03-06 | 10.14 | 10.19 | 10.07 | 10.19 | 9.48 | qfq | 4,800,540 | 48,729,726 | 0.69% |
| 2025-03-05 | 10.16 | 10.17 | 10.06 | 10.12 | 9.41 | qfq | 3,531,861 | 35,645,752 | -0.49% |
| 2025-03-04 | 10.14 | 10.17 | 10.08 | 10.17 | 9.46 | qfq | 2,886,960 | 29,243,283 | 0.49% |
| 2025-03-03 | 10.06 | 10.21 | 10.06 | 10.12 | 9.41 | qfq | 3,717,560 | 37,739,107 | 0.50% |
| 2025-02-28 | 10.24 | 10.26 | 10.05 | 10.07 | 9.36 | qfq | 5,248,600 | 53,275,337 | -1.66% |
| 2025-02-27 | 10.10 | 10.24 | 10.08 | 10.24 | 9.52 | qfq | 5,502,401 | 55,843,130 | 1.19% |
| 2025-02-26 | 10.02 | 10.15 | 10.02 | 10.12 | 9.41 | qfq | 3,851,701 | 38,862,993 | 0.90% |
| 2025-02-25 | 10.12 | 10.13 | 10.02 | 10.03 | 9.33 | qfq | 4,098,623 | 41,271,896 | -1.08% |
| 2025-02-24 | 10.12 | 10.19 | 10.10 | 10.14 | 9.43 | qfq | 4,617,100 | 46,824,300 | -0.20% |
| 2025-02-21 | 10.26 | 10.27 | 10.13 | 10.16 | 9.45 | qfq | 6,294,260 | 64,030,418 | -0.88% |
| 2025-02-20 | 10.21 | 10.32 | 10.18 | 10.25 | 9.53 | qfq | 5,132,340 | 52,585,024 | 0.39% |
| 2025-02-19 | 10.22 | 10.23 | 10.16 | 10.21 | 9.49 | qfq | 4,692,240 | 47,796,934 | 0.00% |
| 2025-02-18 | 10.43 | 10.43 | 10.17 | 10.21 | 9.49 | qfq | 6,259,342 | 64,470,835 | -2.20% |
| 2025-02-17 | 10.54 | 10.54 | 10.36 | 10.44 | 9.71 | qfq | 6,506,000 | 67,822,355 | -0.38% |
| 2025-02-14 | 10.41 | 10.50 | 10.37 | 10.48 | 9.74 | qfq | 5,696,904 | 59,547,089 | 1.16% |
| 2025-02-13 | 10.40 | 10.45 | 10.35 | 10.36 | 9.63 | qfq | 4,584,440 | 47,693,172 | -0.48% |
| 2025-02-12 | 10.55 | 10.55 | 10.38 | 10.41 | 9.68 | qfq | 7,585,161 | 79,155,197 | -1.33% |
| 2025-02-11 | 10.53 | 10.76 | 10.43 | 10.55 | 9.81 | qfq | 8,526,488 | 89,998,574 | 0.38% |
| 2025-02-10 | 10.40 | 10.51 | 10.38 | 10.51 | 9.77 | qfq | 5,646,043 | 59,107,994 | 0.86% |
| 2025-02-07 | 10.34 | 10.46 | 10.30 | 10.42 | 9.69 | qfq | 7,288,536 | 75,831,453 | 0.68% |
| 2025-02-06 | 10.26 | 10.35 | 10.21 | 10.35 | 9.62 | qfq | 5,500,995 | 56,608,365 | 0.58% |
| 2025-02-05 | 10.21 | 10.30 | 10.21 | 10.29 | 9.57 | qfq | 5,015,809 | 51,435,922 | 0.88% |
| 2025-01-27 | 10.18 | 10.31 | 10.15 | 10.20 | 9.48 | qfq | 5,496,453 | 56,260,878 | 0.89% |
| 2025-01-24 | 10.11 | 10.17 | 10.08 | 10.11 | 9.40 | qfq | 5,155,560 | 52,138,583 | -0.20% |
| 2025-01-23 | 10.19 | 10.27 | 10.13 | 10.13 | 9.42 | qfq | 4,957,980 | 50,554,398 | 0.30% |
| 2025-01-22 | 10.14 | 10.20 | 10.07 | 10.10 | 9.39 | qfq | 4,633,656 | 46,880,886 | -0.79% |
| 2025-01-21 | 10.30 | 10.32 | 10.16 | 10.18 | 9.47 | qfq | 5,240,560 | 53,430,957 | -0.97% |
| 2025-01-20 | 10.30 | 10.36 | 10.26 | 10.28 | 9.56 | qfq | 4,412,440 | 45,458,810 | -0.19% |
| 2025-01-17 | 10.19 | 10.32 | 10.14 | 10.30 | 9.58 | qfq | 4,924,021 | 50,480,765 | 0.78% |
| 2025-01-16 | 10.19 | 10.28 | 10.14 | 10.22 | 9.50 | qfq | 4,750,133 | 48,544,796 | 0.59% |
| 2025-01-15 | 10.21 | 10.25 | 10.13 | 10.16 | 9.45 | qfq | 5,035,020 | 51,304,343 | -0.10% |
| 2025-01-14 | 9.91 | 10.17 | 9.91 | 10.17 | 9.46 | qfq | 5,953,746 | 60,064,435 | 2.42% |
| 2025-01-13 | 9.85 | 9.95 | 9.80 | 9.93 | 9.23 | qfq | 4,270,820 | 42,238,429 | 0.30% |
| 2025-01-10 | 10.15 | 10.19 | 9.90 | 9.90 | 9.21 | qfq | 5,981,940 | 60,174,326 | -2.46% |
| 2025-01-09 | 10.11 | 10.30 | 10.02 | 10.15 | 9.44 | qfq | 5,677,155 | 57,790,058 | -0.20% |
| 2025-01-08 | 10.22 | 10.29 | 10.01 | 10.17 | 9.46 | qfq | 7,261,580 | 73,807,300 | -0.68% |
| 2025-01-07 | 10.33 | 10.34 | 10.05 | 10.24 | 9.52 | qfq | 8,443,707 | 85,897,108 | -1.44% |
| 2025-01-06 | 10.21 | 10.42 | 10.16 | 10.39 | 9.66 | qfq | 9,641,032 | 99,568,874 | 2.57% |
| 2025-01-03 | 10.36 | 10.45 | 10.13 | 10.13 | 9.42 | qfq | 8,383,353 | 86,274,855 | -2.03% |
| 2025-01-02 | 10.66 | 10.72 | 10.29 | 10.34 | 9.61 | qfq | 9,283,180 | 97,487,864 | -3.18% |
| 2024-12-31 | 10.83 | 10.87 | 10.66 | 10.68 | 9.93 | qfq | 6,846,500 | 73,604,813 | -1.48% |
| 2024-12-30 | 10.96 | 10.97 | 10.81 | 10.84 | 10.08 | qfq | 6,140,053 | 66,725,694 | -1.09% |
| 2024-12-27 | 10.85 | 10.97 | 10.78 | 10.96 | 10.19 | qfq | 8,604,445 | 93,784,858 | 1.01% |
| 2024-12-26 | 10.74 | 10.89 | 10.71 | 10.85 | 10.09 | qfq | 6,870,232 | 74,122,842 | 0.93% |
| 2024-12-25 | 10.78 | 10.84 | 10.65 | 10.75 | 10.00 | qfq | 6,234,920 | 66,927,468 | -0.46% |
| 2024-12-24 | 10.71 | 10.80 | 10.67 | 10.80 | 10.04 | qfq | 5,710,400 | 61,308,063 | 0.84% |
| 2024-12-23 | 10.97 | 11.04 | 10.67 | 10.71 | 9.96 | qfq | 10,419,329 | 112,854,463 | -2.28% |
| 2024-12-20 | 10.82 | 10.98 | 10.80 | 10.96 | 10.19 | qfq | 8,562,985 | 93,379,741 | 1.29% |
| 2024-12-19 | 10.75 | 10.84 | 10.69 | 10.82 | 10.06 | qfq | 8,165,400 | 87,828,777 | 0.00% |
| 2024-12-18 | 10.83 | 10.91 | 10.75 | 10.82 | 10.06 | qfq | 11,122,425 | 120,482,548 | 0.00% |
| 2024-12-17 | 11.19 | 11.20 | 10.80 | 10.82 | 10.06 | qfq | 15,474,220 | 168,996,335 | -2.79% |
| 2024-12-16 | 11.12 | 11.26 | 11.01 | 11.13 | 10.35 | qfq | 17,096,934 | 190,005,436 | -0.18% |
| 2024-12-13 | 11.55 | 11.55 | 11.13 | 11.15 | 10.37 | qfq | 27,532,825 | 310,949,227 | -3.71% |
| 2024-12-12 | 11.53 | 11.60 | 11.45 | 11.58 | 10.77 | qfq | 21,090,023 | 243,333,110 | 0.61% |
| 2024-12-11 | 11.47 | 11.52 | 11.38 | 11.51 | 10.70 | qfq | 13,449,387 | 154,235,071 | 0.52% |
| 2024-12-10 | 11.74 | 11.80 | 11.42 | 11.45 | 10.65 | qfq | 19,590,649 | 226,441,624 | -0.69% |
| 2024-12-09 | 11.40 | 11.62 | 11.38 | 11.53 | 10.72 | qfq | 20,140,899 | 231,259,487 | 1.14% |
| 2024-12-06 | 11.26 | 11.45 | 11.21 | 11.40 | 10.60 | qfq | 15,732,347 | 178,491,225 | 0.80% |
| 2024-12-05 | 11.21 | 11.32 | 11.18 | 11.31 | 10.52 | qfq | 14,097,059 | 158,594,197 | 0.62% |
| 2024-12-04 | 11.40 | 11.44 | 11.20 | 11.24 | 10.45 | qfq | 19,037,763 | 215,430,992 | -1.58% |
| 2024-12-03 | 11.75 | 11.78 | 11.27 | 11.42 | 10.62 | qfq | 35,326,870 | 406,765,840 | -3.47% |
| 2024-12-02 | 11.69 | 11.87 | 11.63 | 11.83 | 11.00 | qfq | 23,963,668 | 281,656,359 | 1.02% |
| 2024-11-29 | 11.90 | 11.97 | 11.59 | 11.71 | 10.89 | qfq | 23,416,236 | 274,814,140 | -2.34% |
| 2024-11-28 | 12.17 | 12.46 | 11.85 | 11.99 | 11.15 | qfq | 30,322,369 | 366,100,317 | -1.07% |
| 2024-11-27 | 12.30 | 12.55 | 11.90 | 12.12 | 11.27 | qfq | 38,523,299 | 466,657,242 | -3.43% |
| 2024-11-26 | 12.15 | 13.33 | 12.15 | 12.55 | 11.67 | qfq | 47,870,628 | 609,925,794 | -1.72% |
| 2024-11-25 | 13.00 | 13.89 | 12.14 | 12.77 | 11.87 | qfq | 69,913,685 | 916,923,198 | -0.85% |
| 2024-11-22 | 12.60 | 13.21 | 12.03 | 12.88 | 11.98 | qfq | 65,376,793 | 827,008,808 | 7.24% |
| 2024-11-21 | 10.93 | 12.01 | 10.88 | 12.01 | 11.17 | qfq | 23,875,002 | 275,720,582 | 9.98% |
| 2024-11-20 | 10.86 | 10.93 | 10.73 | 10.92 | 10.15 | qfq | 4,387,185 | 47,694,561 | 1.20% |
| 2024-11-19 | 10.69 | 10.79 | 10.63 | 10.79 | 10.03 | qfq | 3,530,803 | 37,828,547 | 0.94% |
| 2024-11-18 | 10.79 | 10.89 | 10.62 | 10.69 | 9.94 | qfq | 5,288,602 | 56,803,367 | -0.37% |
| 2024-11-15 | 10.85 | 10.93 | 10.71 | 10.73 | 9.98 | qfq | 4,555,854 | 49,321,390 | -0.65% |
| 2024-11-14 | 11.01 | 11.11 | 10.77 | 10.80 | 10.04 | qfq | 5,733,844 | 62,836,536 | -2.61% |
| 2024-11-13 | 11.19 | 11.28 | 10.97 | 11.09 | 10.31 | qfq | 6,797,120 | 75,308,760 | -0.98% |
| 2024-11-12 | 11.18 | 11.45 | 11.11 | 11.20 | 10.41 | qfq | 10,573,252 | 119,578,999 | 0.18% |
| 2024-11-11 | 11.08 | 11.20 | 11.00 | 11.18 | 10.40 | qfq | 6,012,701 | 66,874,534 | 0.18% |
| 2024-11-08 | 11.31 | 11.33 | 11.06 | 11.16 | 10.38 | qfq | 8,819,685 | 98,484,128 | -0.71% |
| 2024-11-07 | 10.83 | 11.25 | 10.78 | 11.24 | 10.45 | qfq | 10,579,540 | 117,246,827 | 3.88% |
| 2024-11-06 | 10.91 | 10.95 | 10.79 | 10.82 | 10.06 | qfq | 8,093,672 | 87,836,040 | -0.73% |
| 2024-11-05 | 10.88 | 10.92 | 10.78 | 10.90 | 10.14 | qfq | 8,656,359 | 94,020,113 | 0.18% |
| 2024-11-04 | 10.80 | 10.89 | 10.73 | 10.88 | 10.12 | qfq | 6,401,985 | 69,285,194 | 1.49% |
| 2024-11-01 | 10.66 | 10.88 | 10.57 | 10.72 | 9.97 | qfq | 7,547,412 | 80,805,906 | 0.56% |
| 2024-10-31 | 10.76 | 10.83 | 10.57 | 10.66 | 9.91 | qfq | 8,455,260 | 90,356,053 | -1.57% |
| 2024-10-30 | 10.88 | 11.00 | 10.70 | 10.83 | 10.07 | qfq | 10,330,920 | 111,893,217 | -2.70% |
| 2024-10-29 | 11.55 | 11.55 | 11.12 | 11.13 | 10.35 | qfq | 7,573,817 | 85,484,186 | -2.28% |
| 2024-10-28 | 11.25 | 11.39 | 11.16 | 11.39 | 10.59 | qfq | 9,088,619 | 102,913,718 | 1.61% |
| 2024-10-25 | 11.20 | 11.31 | 11.15 | 11.21 | 10.42 | qfq | 5,900,032 | 66,133,352 | -0.88% |
| 2024-10-24 | 11.17 | 11.45 | 11.16 | 11.31 | 10.52 | qfq | 6,683,018 | 75,597,477 | 1.34% |
| 2024-10-23 | 11.28 | 11.32 | 11.12 | 11.16 | 10.38 | qfq | 6,089,400 | 68,338,984 | -1.15% |
| 2024-10-22 | 11.14 | 11.37 | 11.10 | 11.29 | 10.50 | qfq | 6,862,237 | 77,281,668 | 1.44% |
| 2024-10-21 | 11.10 | 11.15 | 10.87 | 11.13 | 10.35 | qfq | 8,003,858 | 88,368,914 | 0.54% |
| 2024-10-18 | 11.04 | 11.19 | 10.88 | 11.07 | 10.29 | qfq | 8,681,487 | 95,915,799 | 0.91% |
| 2024-10-17 | 11.00 | 11.14 | 10.95 | 10.97 | 10.20 | qfq | 5,276,520 | 58,343,961 | -0.27% |
| 2024-10-16 | 10.78 | 11.03 | 10.75 | 11.00 | 10.23 | qfq | 5,235,160 | 57,237,531 | 0.73% |
| 2024-10-15 | 11.00 | 11.15 | 10.83 | 10.92 | 10.15 | qfq | 6,939,982 | 76,380,762 | -0.46% |
| 2024-10-14 | 10.68 | 10.98 | 10.55 | 10.97 | 10.20 | qfq | 9,307,188 | 100,595,022 | 2.72% |
| 2024-10-11 | 10.80 | 10.90 | 10.55 | 10.68 | 9.93 | qfq | 9,641,300 | 103,530,541 | -0.84% |
| 2024-10-10 | 10.66 | 11.01 | 10.62 | 10.77 | 10.01 | qfq | 12,066,076 | 131,051,154 | 1.03% |
| 2024-10-09 | 11.48 | 11.48 | 10.66 | 10.66 | 9.91 | qfq | 15,704,633 | 172,467,557 | -8.73% |
| 2024-10-08 | 12.41 | 12.42 | 11.10 | 11.68 | 10.86 | qfq | 23,907,665 | 280,784,353 | 3.45% |
| 2024-09-30 | 10.85 | 11.43 | 10.65 | 11.29 | 10.50 | qfq | 17,985,475 | 199,739,599 | 7.32% |
| 2024-09-27 | 10.38 | 10.52 | 10.20 | 10.52 | 9.78 | qfq | 7,099,738 | 73,459,737 | 3.65% |
| 2024-09-26 | 9.91 | 10.15 | 9.86 | 10.15 | 9.44 | qfq | 6,752,500 | 67,594,530 | 2.22% |
| 2024-09-25 | 9.80 | 10.07 | 9.79 | 9.93 | 9.23 | qfq | 8,286,134 | 82,632,342 | 2.27% |
| 2024-09-24 | 9.51 | 9.72 | 9.44 | 9.71 | 9.03 | qfq | 5,724,640 | 55,015,777 | 2.21% |
| 2024-09-23 | 9.30 | 9.50 | 9.29 | 9.50 | 8.83 | qfq | 5,072,960 | 47,897,789 | 2.15% |
| 2024-09-20 | 9.36 | 9.39 | 9.22 | 9.30 | 8.65 | qfq | 3,411,900 | 31,708,586 | -0.96% |
| 2024-09-19 | 9.40 | 9.52 | 9.35 | 9.39 | 8.73 | qfq | 4,935,580 | 46,472,423 | 0.43% |
| 2024-09-18 | 9.35 | 9.43 | 9.21 | 9.35 | 8.69 | qfq | 7,175,560 | 66,793,743 | -0.11% |
| 2024-09-13 | 9.13 | 9.45 | 9.10 | 9.36 | 8.70 | qfq | 13,128,343 | 122,635,055 | 2.52% |
| 2024-09-12 | 9.18 | 9.34 | 9.11 | 9.13 | 8.49 | qfq | 8,139,985 | 75,027,570 | -0.65% |
| 2024-09-11 | 9.10 | 9.24 | 9.03 | 9.19 | 8.55 | qfq | 8,134,700 | 74,253,145 | 0.22% |
| 2024-09-10 | 9.44 | 9.54 | 9.08 | 9.17 | 8.53 | qfq | 12,510,808 | 115,145,252 | -3.88% |
| 2024-09-09 | 9.91 | 9.91 | 9.34 | 9.54 | 8.87 | qfq | 14,818,234 | 140,769,359 | -4.31% |
| 2024-08-26 | 10.02 | 10.06 | 9.88 | 9.97 | 9.27 | qfq | 3,753,680 | 37,267,175 | -0.50% |
| 2024-08-23 | 10.09 | 10.16 | 9.98 | 10.02 | 9.32 | qfq | 2,921,540 | 29,308,085 | -0.69% |
| 2024-08-22 | 10.21 | 10.26 | 10.08 | 10.09 | 9.38 | qfq | 2,831,802 | 28,756,164 | -1.37% |
| 2024-08-21 | 10.50 | 10.50 | 10.21 | 10.23 | 9.51 | qfq | 3,606,200 | 37,209,666 | -2.29% |
| 2024-08-20 | 10.62 | 10.66 | 10.41 | 10.47 | 9.74 | qfq | 3,902,862 | 41,104,318 | -1.32% |
| 2024-08-19 | 10.64 | 10.75 | 10.58 | 10.61 | 9.87 | qfq | 3,999,377 | 42,478,199 | -0.84% |
| 2024-08-16 | 10.63 | 10.71 | 10.54 | 10.70 | 9.95 | qfq | 3,686,500 | 39,187,038 | 0.56% |
| 2024-08-15 | 10.75 | 10.88 | 10.55 | 10.64 | 9.89 | qfq | 7,528,775 | 80,462,050 | -1.02% |
| 2024-08-14 | 10.70 | 10.89 | 10.64 | 10.75 | 10.00 | qfq | 5,784,997 | 62,375,842 | 0.00% |
| 2024-08-13 | 10.65 | 10.78 | 10.60 | 10.75 | 10.00 | qfq | 4,806,552 | 51,433,590 | 0.47% |
| 2024-08-12 | 10.48 | 10.79 | 10.45 | 10.70 | 9.95 | qfq | 7,312,469 | 78,135,914 | 1.90% |
| 2024-08-09 | 10.54 | 10.70 | 10.47 | 10.50 | 9.76 | qfq | 5,340,400 | 56,558,653 | -0.47% |
| 2024-08-08 | 10.37 | 10.58 | 10.35 | 10.55 | 9.81 | qfq | 3,885,900 | 40,856,517 | 1.34% |
| 2024-08-07 | 10.40 | 10.47 | 10.28 | 10.41 | 9.68 | qfq | 3,480,572 | 36,190,148 | 0.19% |
| 2024-08-06 | 10.24 | 10.39 | 10.17 | 10.39 | 9.66 | qfq | 4,954,267 | 51,031,451 | 2.36% |
| 2024-08-05 | 10.17 | 10.36 | 10.14 | 10.15 | 9.44 | qfq | 4,985,501 | 51,135,057 | -0.49% |
| 2024-08-02 | 10.07 | 10.34 | 10.06 | 10.20 | 9.48 | qfq | 4,770,157 | 48,874,851 | 0.59% |
| 2024-08-01 | 10.10 | 10.25 | 10.07 | 10.14 | 9.43 | qfq | 4,520,157 | 45,925,716 | 0.40% |
| 2024-07-31 | 9.80 | 10.15 | 9.80 | 10.10 | 9.39 | qfq | 4,315,257 | 43,306,072 | 2.96% |
| 2024-07-30 | 9.83 | 9.87 | 9.76 | 9.81 | 9.12 | qfq | 1,559,660 | 15,301,430 | -0.10% |
| 2024-07-29 | 9.94 | 9.94 | 9.81 | 9.82 | 9.13 | qfq | 2,069,958 | 20,361,714 | -1.01% |
| 2024-07-26 | 9.81 | 9.92 | 9.78 | 9.92 | 9.22 | qfq | 2,015,241 | 19,905,621 | 1.12% |
| 2024-07-25 | 9.70 | 9.84 | 9.64 | 9.81 | 9.12 | qfq | 2,556,615 | 24,952,969 | 0.93% |
| 2024-07-24 | 9.86 | 9.90 | 9.69 | 9.72 | 9.04 | qfq | 4,000,423 | 39,078,618 | -1.62% |
| 2024-07-23 | 10.06 | 10.10 | 9.86 | 9.88 | 9.19 | qfq | 5,844,902 | 58,145,753 | -1.79% |
| 2024-07-22 | 10.05 | 10.16 | 9.97 | 10.06 | 9.35 | qfq | 3,869,140 | 38,950,985 | -0.10% |
| 2024-07-19 | 10.02 | 10.15 | 10.01 | 10.07 | 9.36 | qfq | 3,244,601 | 32,702,122 | -0.20% |
| 2024-07-18 | 9.92 | 10.09 | 9.85 | 10.09 | 9.38 | qfq | 4,417,419 | 44,121,332 | 1.51% |
| 2024-07-17 | 10.01 | 10.05 | 9.85 | 9.94 | 9.24 | qfq | 3,819,201 | 38,007,373 | -0.60% |
| 2024-07-16 | 10.00 | 10.03 | 9.94 | 10.00 | 9.30 | qfq | 2,881,560 | 28,735,198 | 0.00% |
| 2024-07-15 | 10.09 | 10.09 | 9.96 | 10.00 | 9.30 | qfq | 2,859,997 | 28,641,710 | -0.89% |
| 2024-07-12 | 10.16 | 10.26 | 10.06 | 10.09 | 9.38 | qfq | 4,076,920 | 41,350,724 | -0.79% |
| 2024-07-11 | 10.04 | 10.23 | 10.01 | 10.17 | 9.46 | qfq | 5,301,652 | 53,692,555 | 2.11% |
| 2024-07-10 | 10.12 | 10.14 | 9.95 | 9.96 | 9.26 | qfq | 4,183,561 | 41,893,725 | -1.78% |
| 2024-07-09 | 10.17 | 10.22 | 9.91 | 10.14 | 9.43 | qfq | 4,425,620 | 44,568,585 | -0.29% |
| 2024-07-08 | 10.27 | 10.33 | 10.14 | 10.17 | 9.46 | qfq | 4,581,760 | 46,797,542 | -1.26% |
| 2024-07-05 | 9.96 | 10.30 | 9.88 | 10.30 | 9.58 | qfq | 4,287,441 | 43,396,042 | 3.62% |
| 2024-07-04 | 10.22 | 10.26 | 9.92 | 9.94 | 9.24 | qfq | 4,869,760 | 48,915,429 | -2.83% |
| 2024-07-03 | 10.48 | 10.48 | 10.20 | 10.23 | 9.51 | qfq | 3,842,700 | 39,619,376 | -1.82% |
| 2024-07-02 | 10.48 | 10.53 | 10.39 | 10.42 | 9.69 | qfq | 3,316,460 | 34,665,223 | -0.67% |
| 2024-07-01 | 10.15 | 10.50 | 10.10 | 10.49 | 9.75 | qfq | 6,370,720 | 65,823,912 | 3.15% |
| 2024-06-28 | 10.02 | 10.25 | 9.98 | 10.17 | 9.46 | qfq | 4,756,511 | 48,198,321 | 2.01% |
| 2024-06-27 | 10.05 | 10.11 | 9.97 | 9.97 | 9.27 | qfq | 3,924,748 | 39,297,513 | -4.13% |
| 2024-06-26 | 10.26 | 10.43 | 10.20 | 10.40 | 9.34 | qfq | 4,736,727 | 48,839,432 | 1.17% |
| 2024-06-25 | 10.19 | 10.35 | 10.15 | 10.28 | 9.24 | qfq | 3,629,572 | 37,290,426 | 0.78% |
| 2024-06-24 | 10.43 | 10.43 | 10.15 | 10.20 | 9.17 | qfq | 4,334,868 | 44,498,409 | -2.30% |
| 2024-06-21 | 10.27 | 10.51 | 10.23 | 10.44 | 9.38 | qfq | 3,846,320 | 40,042,526 | 1.75% |
| 2024-06-20 | 10.43 | 10.53 | 10.21 | 10.26 | 9.22 | qfq | 4,984,300 | 51,586,383 | -1.63% |
| 2024-06-19 | 10.58 | 10.59 | 10.37 | 10.43 | 9.37 | qfq | 4,807,320 | 50,274,194 | -1.32% |
| 2024-06-18 | 10.55 | 10.66 | 10.50 | 10.57 | 9.50 | qfq | 4,439,900 | 46,982,806 | 0.00% |
| 2024-06-17 | 10.81 | 10.93 | 10.52 | 10.57 | 9.50 | qfq | 7,336,934 | 78,212,171 | -2.49% |
| 2024-06-14 | 10.86 | 10.92 | 10.67 | 10.84 | 9.74 | qfq | 6,435,319 | 69,518,264 | -0.73% |
| 2024-06-13 | 11.13 | 11.13 | 10.82 | 10.92 | 9.81 | qfq | 6,632,270 | 72,516,176 | -1.53% |
| 2024-06-12 | 11.05 | 11.18 | 11.04 | 11.09 | 9.96 | qfq | 4,146,901 | 46,060,838 | -0.27% |
| 2024-06-11 | 11.17 | 11.23 | 10.94 | 11.12 | 9.99 | qfq | 5,486,589 | 60,893,767 | -1.24% |
| 2024-06-07 | 11.14 | 11.29 | 10.98 | 11.26 | 10.12 | qfq | 7,425,438 | 82,629,555 | 1.35% |
| 2024-06-06 | 11.20 | 11.25 | 10.93 | 11.11 | 9.98 | qfq | 9,051,663 | 100,206,545 | -0.80% |
| 2024-06-05 | 11.45 | 11.51 | 11.17 | 11.20 | 10.06 | qfq | 5,078,700 | 57,550,827 | -2.44% |
| 2024-06-04 | 11.33 | 11.53 | 11.25 | 11.48 | 10.32 | qfq | 4,867,660 | 55,571,271 | 1.32% |
| 2024-06-03 | 11.50 | 11.68 | 11.23 | 11.33 | 10.18 | qfq | 7,220,420 | 82,643,711 | -1.82% |
| 2024-05-31 | 11.51 | 11.64 | 11.36 | 11.54 | 10.37 | qfq | 9,869,477 | 113,136,051 | 0.00% |
| 2024-05-30 | 11.85 | 11.95 | 11.50 | 11.54 | 10.37 | qfq | 8,837,060 | 103,123,748 | -2.78% |
| 2024-05-29 | 11.89 | 11.89 | 11.67 | 11.87 | 10.67 | qfq | 5,975,792 | 70,439,814 | -0.25% |
| 2024-05-28 | 11.95 | 12.03 | 11.85 | 11.90 | 10.69 | qfq | 5,892,141 | 70,277,206 | -0.83% |
| 2024-05-27 | 12.08 | 12.34 | 11.92 | 12.00 | 10.78 | qfq | 7,017,681 | 84,693,483 | -0.33% |
| 2024-05-24 | 11.78 | 12.17 | 11.74 | 12.04 | 10.82 | qfq | 9,052,131 | 109,003,940 | 1.86% |
| 2024-05-23 | 11.86 | 12.12 | 11.76 | 11.82 | 10.62 | qfq | 5,942,221 | 70,745,655 | -0.84% |
| 2024-05-22 | 12.23 | 12.30 | 11.83 | 11.92 | 10.71 | qfq | 12,867,080 | 153,995,003 | -3.09% |
| 2024-05-21 | 11.80 | 12.50 | 11.80 | 12.30 | 11.05 | qfq | 21,617,763 | 265,378,608 | 4.95% |
| 2024-05-20 | 11.57 | 11.72 | 11.50 | 11.72 | 10.53 | qfq | 5,868,951 | 68,238,660 | 1.30% |
| 2024-05-17 | 11.69 | 11.75 | 11.30 | 11.57 | 10.40 | qfq | 9,221,270 | 105,813,318 | -0.94% |
| 2024-05-16 | 11.82 | 11.96 | 11.65 | 11.68 | 10.50 | qfq | 6,370,950 | 74,944,439 | -1.43% |
| 2024-05-15 | 11.91 | 12.19 | 11.84 | 11.85 | 10.65 | qfq | 9,091,180 | 109,125,678 | -0.84% |
| 2024-05-14 | 11.70 | 12.08 | 11.66 | 11.95 | 10.74 | qfq | 11,144,587 | 132,919,051 | 2.40% |
| 2024-05-13 | 11.67 | 11.72 | 11.52 | 11.67 | 10.49 | qfq | 8,043,533 | 93,636,387 | 0.34% |
| 2024-05-10 | 11.72 | 11.78 | 11.58 | 11.63 | 10.45 | qfq | 6,032,665 | 70,402,676 | -0.26% |
| 2024-05-09 | 11.52 | 11.72 | 11.45 | 11.66 | 10.48 | qfq | 5,612,133 | 65,164,827 | 1.22% |
| 2024-05-08 | 11.58 | 11.60 | 11.42 | 11.52 | 10.35 | qfq | 5,206,489 | 59,885,755 | -0.60% |
| 2024-05-07 | 11.73 | 11.76 | 11.50 | 11.59 | 10.41 | qfq | 8,675,428 | 100,717,504 | -1.19% |
| 2024-05-06 | 11.62 | 11.76 | 11.55 | 11.73 | 10.54 | qfq | 9,107,641 | 106,180,313 | 1.56% |
| 2024-04-30 | 11.35 | 11.65 | 11.33 | 11.55 | 10.38 | qfq | 8,448,743 | 97,570,809 | 1.67% |
| 2024-04-29 | 11.33 | 11.43 | 11.29 | 11.36 | 10.21 | qfq | 7,738,120 | 87,873,781 | 0.18% |
| 2024-04-26 | 11.37 | 11.53 | 11.27 | 11.34 | 10.19 | qfq | 6,606,500 | 75,132,792 | -1.05% |
| 2024-04-25 | 11.48 | 11.62 | 11.40 | 11.46 | 10.30 | qfq | 6,148,082 | 70,620,749 | -0.61% |
| 2024-04-24 | 11.52 | 11.65 | 11.42 | 11.53 | 10.36 | qfq | 5,740,082 | 66,102,633 | -1.20% |
| 2024-04-23 | 11.70 | 11.78 | 11.48 | 11.67 | 10.49 | qfq | 8,718,600 | 101,398,380 | -0.43% |
| 2024-04-22 | 11.50 | 11.83 | 11.46 | 11.72 | 10.53 | qfq | 12,035,560 | 140,836,266 | 2.09% |
| 2024-04-19 | 11.25 | 11.50 | 11.19 | 11.48 | 10.32 | qfq | 8,536,861 | 97,458,956 | 1.59% |
| 2024-04-18 | 11.12 | 11.42 | 11.12 | 11.30 | 10.15 | qfq | 9,645,221 | 109,089,109 | 1.25% |
| 2024-04-17 | 10.80 | 11.17 | 10.80 | 11.16 | 10.03 | qfq | 7,891,331 | 87,445,643 | 2.95% |
| 2024-04-16 | 11.13 | 11.17 | 10.83 | 10.84 | 9.74 | qfq | 8,637,144 | 94,744,783 | -2.61% |
| 2024-04-15 | 10.91 | 11.20 | 10.73 | 11.13 | 10.00 | qfq | 9,761,020 | 107,789,056 | 2.02% |
| 2024-04-12 | 10.85 | 10.97 | 10.75 | 10.91 | 9.80 | qfq | 7,934,785 | 86,244,427 | -0.55% |
| 2024-04-11 | 10.91 | 11.03 | 10.87 | 10.97 | 9.86 | qfq | 3,890,830 | 42,724,803 | -0.27% |
| 2024-04-10 | 11.05 | 11.10 | 10.87 | 11.00 | 9.88 | qfq | 4,832,096 | 53,061,675 | -0.18% |
| 2024-04-09 | 10.96 | 11.02 | 10.86 | 11.02 | 9.90 | qfq | 4,435,900 | 48,535,450 | 0.36% |
| 2024-04-08 | 11.08 | 11.17 | 10.98 | 10.98 | 9.87 | qfq | 5,503,300 | 60,885,969 | -0.90% |
| 2024-04-03 | 11.00 | 11.10 | 10.92 | 11.08 | 9.96 | qfq | 6,336,180 | 69,792,559 | 0.64% |
| 2024-04-02 | 10.97 | 11.01 | 10.85 | 11.01 | 9.89 | qfq | 5,414,320 | 59,224,123 | 0.55% |
| 2024-04-01 | 10.80 | 10.96 | 10.76 | 10.95 | 9.84 | qfq | 6,383,226 | 69,459,444 | 1.39% |
| 2024-03-29 | 10.61 | 10.82 | 10.58 | 10.80 | 9.70 | qfq | 3,991,681 | 42,746,848 | 1.31% |
| 2024-03-28 | 10.50 | 10.66 | 10.43 | 10.66 | 9.58 | qfq | 5,309,061 | 56,189,164 | 1.52% |
| 2024-03-27 | 10.54 | 10.65 | 10.49 | 10.50 | 9.43 | qfq | 4,398,401 | 46,518,309 | -0.47% |
| 2024-03-26 | 10.59 | 10.62 | 10.41 | 10.55 | 9.48 | qfq | 3,851,461 | 40,450,801 | -0.19% |
| 2024-03-25 | 10.55 | 10.76 | 10.53 | 10.57 | 9.50 | qfq | 5,814,521 | 62,056,099 | -0.66% |
| 2024-03-22 | 10.75 | 10.81 | 10.52 | 10.64 | 9.56 | qfq | 6,626,700 | 70,521,000 | -1.57% |
| 2024-03-21 | 10.66 | 10.87 | 10.63 | 10.81 | 9.71 | qfq | 7,269,680 | 78,223,227 | 1.60% |
| 2024-03-20 | 10.53 | 10.69 | 10.52 | 10.64 | 9.56 | qfq | 4,941,784 | 52,503,756 | 0.38% |
| 2024-03-19 | 10.60 | 10.66 | 10.51 | 10.60 | 9.52 | qfq | 5,822,287 | 61,585,412 | 0.00% |
| 2024-03-18 | 10.51 | 10.60 | 10.47 | 10.60 | 9.52 | qfq | 6,516,651 | 68,652,453 | 0.86% |
| 2024-03-15 | 10.40 | 10.52 | 10.36 | 10.51 | 9.44 | qfq | 4,016,488 | 42,040,949 | 0.77% |
| 2024-03-14 | 10.50 | 10.57 | 10.37 | 10.43 | 9.37 | qfq | 4,091,863 | 42,915,260 | -0.38% |
| 2024-03-13 | 10.48 | 10.50 | 10.35 | 10.47 | 9.41 | qfq | 5,554,234 | 57,935,411 | -0.66% |
| 2024-03-12 | 10.37 | 10.58 | 10.36 | 10.54 | 9.47 | qfq | 9,512,049 | 99,901,893 | 2.23% |
| 2024-03-11 | 10.23 | 10.33 | 10.20 | 10.31 | 9.26 | qfq | 5,295,680 | 54,426,255 | 0.68% |
| 2024-03-08 | 10.15 | 10.26 | 10.14 | 10.24 | 9.20 | qfq | 3,491,560 | 35,634,555 | 0.69% |
| 2024-03-07 | 10.26 | 10.33 | 10.16 | 10.17 | 9.14 | qfq | 5,509,820 | 56,419,032 | -0.39% |
| 2024-03-06 | 10.11 | 10.27 | 10.06 | 10.21 | 9.17 | qfq | 5,920,910 | 60,295,957 | 0.49% |
| 2024-03-05 | 10.21 | 10.25 | 10.14 | 10.16 | 9.13 | qfq | 4,715,200 | 48,054,264 | -1.07% |
| 2024-03-04 | 10.11 | 10.28 | 10.06 | 10.27 | 9.23 | qfq | 8,379,173 | 85,575,631 | 1.58% |
| 2024-03-01 | 10.09 | 10.16 | 10.06 | 10.11 | 9.08 | qfq | 6,489,640 | 65,569,887 | -0.30% |
| 2024-02-29 | 9.90 | 10.15 | 9.86 | 10.14 | 9.11 | qfq | 9,462,642 | 94,812,438 | 1.60% |
| 2024-02-28 | 10.28 | 10.41 | 9.89 | 9.98 | 8.97 | qfq | 11,148,980 | 113,242,612 | -2.92% |
| 2024-02-27 | 10.22 | 10.28 | 10.16 | 10.28 | 9.24 | qfq | 5,954,540 | 60,833,548 | 0.49% |
| 2024-02-26 | 10.17 | 10.40 | 10.12 | 10.23 | 9.19 | qfq | 6,614,221 | 67,683,925 | 0.59% |
| 2024-02-23 | 10.14 | 10.21 | 10.08 | 10.17 | 9.14 | qfq | 5,668,472 | 57,519,219 | 0.39% |
| 2024-02-22 | 9.98 | 10.13 | 9.95 | 10.13 | 9.10 | qfq | 6,516,971 | 65,563,726 | 1.50% |
| 2024-02-21 | 9.96 | 10.20 | 9.88 | 9.98 | 8.97 | qfq | 8,789,976 | 88,490,535 | -0.70% |
| 2024-02-20 | 9.85 | 10.09 | 9.80 | 10.05 | 9.03 | qfq | 8,795,421 | 87,683,018 | 1.82% |
| 2024-02-19 | 9.76 | 9.99 | 9.76 | 9.87 | 8.87 | qfq | 9,077,880 | 89,555,249 | 1.23% |
| 2024-02-08 | 9.38 | 9.79 | 9.37 | 9.75 | 8.76 | qfq | 10,795,940 | 103,554,366 | 4.06% |
| 2024-02-07 | 9.17 | 9.44 | 9.10 | 9.37 | 8.42 | qfq | 10,359,140 | 96,468,354 | 1.63% |
| 2024-02-06 | 8.75 | 9.40 | 8.67 | 9.22 | 8.28 | qfq | 10,626,218 | 95,797,208 | 4.77% |
| 2024-02-05 | 9.10 | 9.13 | 8.59 | 8.80 | 7.91 | qfq | 10,114,630 | 89,517,359 | -4.56% |
| 2024-02-02 | 9.53 | 9.61 | 8.97 | 9.22 | 8.28 | qfq | 9,125,991 | 85,113,457 | -3.25% |
| 2024-02-01 | 9.58 | 9.74 | 9.45 | 9.53 | 8.56 | qfq | 7,367,586 | 70,545,396 | -0.73% |
| 2024-01-31 | 9.89 | 9.94 | 9.59 | 9.60 | 8.63 | qfq | 8,018,090 | 78,061,883 | -3.23% |
| 2024-01-30 | 9.96 | 10.22 | 9.90 | 9.92 | 8.91 | qfq | 6,900,585 | 69,343,898 | -0.80% |
| 2024-01-29 | 10.14 | 10.27 | 9.98 | 10.00 | 8.99 | qfq | 5,525,150 | 55,734,314 | -1.38% |
| 2024-01-26 | 10.09 | 10.29 | 10.02 | 10.14 | 9.11 | qfq | 6,605,260 | 67,183,936 | 0.40% |
| 2024-01-25 | 9.76 | 10.10 | 9.72 | 10.10 | 9.08 | qfq | 7,629,681 | 75,964,149 | 3.59% |
| 2024-01-24 | 9.64 | 9.77 | 9.38 | 9.75 | 8.76 | qfq | 6,811,241 | 65,354,830 | 1.35% |
| 2024-01-23 | 9.64 | 9.67 | 9.41 | 9.62 | 8.64 | qfq | 8,532,006 | 81,373,414 | 0.21% |
| 2024-01-22 | 10.12 | 10.12 | 9.55 | 9.60 | 8.63 | qfq | 10,018,700 | 98,099,905 | -5.23% |
| 2024-01-19 | 10.09 | 10.24 | 10.06 | 10.13 | 9.10 | qfq | 7,421,320 | 75,314,757 | 1.10% |
| 2024-01-18 | 10.21 | 10.21 | 9.74 | 10.02 | 9.00 | qfq | 9,430,380 | 93,720,511 | -1.96% |
| 2024-01-17 | 10.36 | 10.50 | 10.21 | 10.22 | 9.18 | qfq | 4,803,100 | 49,714,817 | -1.73% |
| 2024-01-16 | 10.52 | 10.53 | 10.25 | 10.40 | 9.34 | qfq | 6,116,032 | 63,418,149 | -1.23% |
| 2024-01-15 | 10.34 | 10.57 | 10.31 | 10.53 | 9.46 | qfq | 4,365,401 | 45,794,883 | 1.54% |
| 2024-01-12 | 10.56 | 10.67 | 10.35 | 10.37 | 9.32 | qfq | 6,583,300 | 69,157,785 | -2.17% |
| 2024-01-11 | 10.51 | 10.68 | 10.51 | 10.60 | 9.52 | qfq | 5,169,000 | 54,759,223 | 0.47% |
| 2024-01-10 | 10.67 | 10.70 | 10.51 | 10.55 | 9.48 | qfq | 4,339,700 | 45,901,478 | -1.40% |
| 2024-01-09 | 10.60 | 10.76 | 10.54 | 10.70 | 9.61 | qfq | 4,571,500 | 48,832,372 | 1.33% |
| 2024-01-08 | 10.78 | 10.80 | 10.55 | 10.56 | 9.49 | qfq | 6,698,170 | 71,412,378 | -2.22% |
| 2024-01-05 | 10.95 | 11.08 | 10.73 | 10.80 | 9.70 | qfq | 6,711,060 | 73,368,137 | -1.73% |
| 2024-01-04 | 10.92 | 11.04 | 10.82 | 10.99 | 9.88 | qfq | 5,932,853 | 64,980,388 | 0.27% |
| 2024-01-03 | 10.81 | 11.11 | 10.81 | 10.96 | 9.85 | qfq | 6,348,360 | 69,594,859 | 0.74% |
| 2024-01-02 | 10.79 | 10.99 | 10.73 | 10.88 | 9.78 | qfq | 7,558,180 | 82,266,731 | 1.02% |
| 2023-12-29 | 10.60 | 10.81 | 10.58 | 10.77 | 9.68 | qfq | 6,280,600 | 67,328,715 | 1.60% |
| 2023-12-28 | 10.74 | 10.81 | 10.53 | 10.60 | 9.52 | qfq | 9,916,740 | 105,950,912 | -1.40% |
| 2023-12-27 | 10.55 | 10.77 | 10.53 | 10.75 | 9.66 | qfq | 4,397,180 | 46,878,641 | 1.80% |
| 2023-12-26 | 10.77 | 10.79 | 10.53 | 10.56 | 9.49 | qfq | 4,429,900 | 47,042,193 | -1.95% |
| 2023-12-25 | 10.77 | 10.78 | 10.60 | 10.77 | 9.68 | qfq | 4,286,160 | 45,921,421 | 0.00% |
| 2023-12-22 | 10.92 | 10.97 | 10.73 | 10.77 | 9.68 | qfq | 4,836,900 | 52,486,969 | -1.37% |
| 2023-12-21 | 10.83 | 10.95 | 10.66 | 10.92 | 9.81 | qfq | 5,056,478 | 54,646,842 | 0.18% |
| 2023-12-20 | 10.96 | 11.11 | 10.88 | 10.90 | 9.79 | qfq | 5,321,540 | 58,555,821 | -0.73% |
| 2023-12-19 | 11.15 | 11.15 | 10.90 | 10.98 | 9.87 | qfq | 5,855,500 | 64,305,879 | -1.08% |
| 2023-12-18 | 11.04 | 11.36 | 11.03 | 11.10 | 9.97 | qfq | 9,415,740 | 105,535,082 | 0.54% |
| 2023-12-15 | 11.28 | 11.33 | 11.03 | 11.04 | 9.92 | qfq | 8,560,960 | 95,307,548 | -2.21% |
| 2023-12-14 | 11.39 | 11.51 | 11.25 | 11.29 | 10.14 | qfq | 8,676,893 | 98,453,571 | -1.22% |
| 2023-12-13 | 11.25 | 11.56 | 11.24 | 11.43 | 10.27 | qfq | 8,633,700 | 98,947,278 | 1.24% |
| 2023-12-12 | 11.33 | 11.50 | 11.25 | 11.29 | 10.14 | qfq | 6,174,900 | 70,131,490 | -0.27% |
| 2023-12-11 | 11.13 | 11.37 | 11.02 | 11.32 | 10.17 | qfq | 6,210,020 | 69,731,341 | 1.34% |
| 2023-12-08 | 11.35 | 11.43 | 11.17 | 11.17 | 10.04 | qfq | 8,691,240 | 98,072,376 | -1.59% |
| 2023-12-07 | 11.43 | 11.52 | 11.35 | 11.35 | 10.20 | qfq | 7,854,120 | 89,731,607 | -0.96% |
| 2023-12-06 | 11.46 | 11.56 | 11.30 | 11.46 | 10.30 | qfq | 8,125,000 | 92,827,437 | -0.26% |
| 2023-12-05 | 11.57 | 11.71 | 11.45 | 11.49 | 10.32 | qfq | 8,757,633 | 101,130,548 | -0.86% |
| 2023-12-04 | 11.54 | 11.79 | 11.49 | 11.59 | 10.41 | qfq | 9,431,432 | 109,670,978 | 0.26% |
| 2023-12-01 | 11.50 | 11.73 | 11.45 | 11.56 | 10.39 | qfq | 9,919,171 | 114,729,506 | 0.52% |
| 2023-11-30 | 11.43 | 11.56 | 11.35 | 11.50 | 10.33 | qfq | 9,414,425 | 108,032,353 | 0.44% |
| 2023-11-29 | 11.66 | 11.73 | 11.39 | 11.45 | 10.29 | qfq | 12,212,859 | 140,577,070 | -1.97% |
| 2023-11-28 | 11.58 | 11.76 | 11.31 | 11.68 | 10.50 | qfq | 16,402,159 | 189,309,409 | -0.76% |
| 2023-11-27 | 12.21 | 12.21 | 11.59 | 11.77 | 10.58 | qfq | 29,240,860 | 344,497,158 | -3.60% |
| 2023-11-24 | 11.69 | 12.21 | 11.68 | 12.21 | 10.97 | qfq | 28,436,720 | 340,507,416 | 3.83% |
| 2023-11-23 | 11.66 | 12.00 | 11.59 | 11.76 | 10.57 | qfq | 21,114,620 | 248,145,222 | 2.53% |
| 2023-11-22 | 11.26 | 11.53 | 11.26 | 11.47 | 10.31 | qfq | 9,123,460 | 104,368,807 | 1.50% |
| 2023-11-21 | 11.38 | 11.42 | 11.27 | 11.30 | 10.15 | qfq | 4,026,380 | 45,661,228 | -0.62% |
| 2023-11-20 | 11.24 | 11.43 | 11.22 | 11.37 | 10.22 | qfq | 5,333,780 | 60,507,798 | 1.16% |
| 2023-11-17 | 11.01 | 11.28 | 10.99 | 11.24 | 10.10 | qfq | 5,408,160 | 60,437,745 | 1.81% |
| 2023-11-16 | 11.14 | 11.15 | 11.02 | 11.04 | 9.92 | qfq | 2,972,760 | 32,923,545 | -0.90% |
| 2023-11-15 | 11.19 | 11.21 | 11.06 | 11.14 | 10.01 | qfq | 3,734,420 | 41,523,893 | 0.09% |
| 2023-11-14 | 11.16 | 11.25 | 11.12 | 11.13 | 10.00 | qfq | 3,494,620 | 39,007,883 | -0.45% |
| 2023-11-13 | 11.21 | 11.25 | 11.09 | 11.18 | 10.05 | qfq | 3,738,070 | 41,639,914 | -0.09% |
| 2023-11-10 | 11.01 | 11.24 | 10.95 | 11.19 | 10.05 | qfq | 4,054,780 | 45,131,454 | 1.18% |
| 2023-11-09 | 11.15 | 11.29 | 11.04 | 11.06 | 9.94 | qfq | 4,921,880 | 54,794,978 | -1.07% |
| 2023-11-08 | 11.15 | 11.33 | 11.10 | 11.18 | 10.05 | qfq | 6,008,920 | 67,439,790 | 0.18% |
| 2023-11-07 | 11.22 | 11.29 | 11.13 | 11.16 | 10.03 | qfq | 4,664,040 | 52,252,373 | -0.53% |
| 2023-11-06 | 11.15 | 11.30 | 11.13 | 11.22 | 10.08 | qfq | 5,143,500 | 57,788,942 | 1.26% |
| 2023-11-03 | 11.13 | 11.22 | 11.06 | 11.08 | 9.96 | qfq | 3,656,620 | 40,683,461 | -0.45% |
| 2023-11-02 | 11.18 | 11.21 | 11.02 | 11.13 | 10.00 | qfq | 4,790,620 | 53,210,509 | -0.63% |
| 2023-11-01 | 11.19 | 11.26 | 11.05 | 11.20 | 10.06 | qfq | 5,283,700 | 58,959,548 | 0.00% |
| 2023-10-31 | 11.17 | 11.30 | 11.14 | 11.20 | 10.06 | qfq | 7,315,800 | 82,059,867 | -0.36% |
| 2023-10-30 | 10.81 | 11.39 | 10.81 | 11.24 | 10.10 | qfq | 12,950,081 | 145,827,811 | 3.21% |
| 2023-10-27 | 10.50 | 10.93 | 10.31 | 10.89 | 9.79 | qfq | 8,525,840 | 91,217,315 | 3.22% |
| 2023-10-26 | 10.37 | 10.58 | 10.30 | 10.55 | 9.48 | qfq | 4,307,273 | 45,101,680 | 1.25% |
| 2023-10-25 | 10.40 | 10.55 | 10.36 | 10.42 | 9.36 | qfq | 4,742,893 | 49,506,710 | 0.29% |
| 2023-10-24 | 10.18 | 10.42 | 10.10 | 10.39 | 9.34 | qfq | 6,060,460 | 62,542,386 | 2.16% |
| 2023-10-23 | 10.39 | 10.39 | 10.08 | 10.17 | 9.14 | qfq | 6,563,780 | 66,931,198 | -2.40% |
| 2023-10-20 | 10.40 | 10.51 | 10.36 | 10.42 | 9.36 | qfq | 4,210,100 | 43,893,733 | -0.29% |
| 2023-10-19 | 10.69 | 10.73 | 10.44 | 10.45 | 9.39 | qfq | 6,119,520 | 64,506,209 | -2.61% |
| 2023-10-18 | 11.00 | 11.01 | 10.72 | 10.73 | 9.64 | qfq | 5,549,940 | 60,047,341 | -2.54% |
| 2023-10-17 | 11.14 | 11.14 | 10.85 | 11.01 | 9.89 | qfq | 6,750,220 | 73,921,247 | -1.17% |
| 2023-10-16 | 11.24 | 11.45 | 11.02 | 11.14 | 10.01 | qfq | 9,103,453 | 102,124,658 | -1.42% |
| 2023-10-13 | 11.07 | 11.37 | 11.06 | 11.30 | 10.15 | qfq | 7,668,741 | 86,253,038 | 1.44% |
| 2023-10-12 | 11.12 | 11.27 | 11.07 | 11.14 | 10.01 | qfq | 5,441,236 | 60,685,648 | 0.27% |
| 2023-10-11 | 11.00 | 11.16 | 10.95 | 11.11 | 9.98 | qfq | 6,056,700 | 67,158,596 | 1.28% |
| 2023-10-10 | 11.24 | 11.26 | 10.92 | 10.97 | 9.86 | qfq | 7,282,160 | 80,250,989 | -1.88% |
| 2023-10-09 | 11.32 | 11.40 | 11.08 | 11.18 | 10.05 | qfq | 7,509,200 | 83,781,774 | -1.41% |
| 2023-09-28 | 11.16 | 11.53 | 11.09 | 11.34 | 10.19 | qfq | 11,535,081 | 130,860,465 | 1.70% |
| 2023-09-27 | 10.83 | 11.20 | 10.83 | 11.15 | 10.02 | qfq | 8,326,519 | 92,193,808 | 2.39% |
| 2023-09-26 | 10.93 | 11.03 | 10.87 | 10.89 | 9.79 | qfq | 4,690,700 | 51,296,439 | -0.55% |
| 2023-09-25 | 10.77 | 11.00 | 10.71 | 10.95 | 9.84 | qfq | 7,580,715 | 82,755,590 | 1.58% |
| 2023-09-22 | 10.72 | 10.80 | 10.59 | 10.78 | 9.69 | qfq | 5,632,820 | 60,204,518 | 0.28% |
| 2023-09-21 | 10.86 | 10.86 | 10.69 | 10.75 | 9.66 | qfq | 6,032,800 | 64,889,683 | -0.83% |
| 2023-09-20 | 10.84 | 10.93 | 10.78 | 10.84 | 9.74 | qfq | 5,305,500 | 57,614,871 | 0.09% |
| 2023-09-19 | 10.88 | 10.94 | 10.80 | 10.83 | 9.73 | qfq | 6,703,120 | 72,780,228 | -0.55% |
| 2023-09-18 | 10.79 | 10.90 | 10.70 | 10.89 | 9.79 | qfq | 8,482,701 | 91,720,026 | 1.02% |
| 2023-09-15 | 10.67 | 10.84 | 10.64 | 10.78 | 9.69 | qfq | 9,569,897 | 103,043,134 | 1.13% |
| 2023-09-14 | 10.56 | 10.70 | 10.52 | 10.66 | 9.58 | qfq | 5,358,620 | 56,921,286 | 0.85% |
| 2023-09-13 | 10.62 | 10.75 | 10.49 | 10.57 | 9.50 | qfq | 4,862,300 | 51,587,393 | -0.75% |
| 2023-09-12 | 10.57 | 10.75 | 10.55 | 10.65 | 9.57 | qfq | 7,080,901 | 75,633,723 | 0.66% |
| 2023-09-11 | 10.26 | 10.60 | 10.23 | 10.58 | 9.51 | qfq | 7,732,000 | 81,223,608 | 3.02% |
| 2023-09-08 | 10.21 | 10.31 | 10.21 | 10.27 | 9.23 | qfq | 2,524,100 | 25,892,478 | 0.59% |
| 2023-09-07 | 10.48 | 10.48 | 10.21 | 10.21 | 9.17 | qfq | 5,661,900 | 58,361,782 | -2.58% |
| 2023-09-06 | 10.55 | 10.58 | 10.43 | 10.48 | 9.42 | qfq | 4,649,781 | 48,707,095 | -1.04% |
| 2023-09-05 | 10.54 | 10.72 | 10.53 | 10.59 | 9.52 | qfq | 5,513,900 | 58,565,149 | 0.00% |
| 2023-09-04 | 10.48 | 10.60 | 10.44 | 10.59 | 9.52 | qfq | 5,153,460 | 54,245,729 | 1.24% |
| 2023-09-01 | 10.48 | 10.51 | 10.40 | 10.46 | 9.40 | qfq | 3,446,922 | 36,014,386 | -0.48% |
| 2023-08-31 | 10.44 | 10.51 | 10.34 | 10.51 | 9.44 | qfq | 5,903,140 | 61,602,416 | 0.77% |
| 2023-08-30 | 10.52 | 10.56 | 10.38 | 10.43 | 9.37 | qfq | 5,591,700 | 58,510,532 | -0.86% |
| 2023-08-29 | 10.41 | 10.56 | 10.36 | 10.52 | 9.45 | qfq | 6,495,520 | 68,034,348 | 0.86% |
| 2023-08-28 | 10.56 | 10.68 | 10.31 | 10.43 | 9.37 | qfq | 13,580,100 | 143,063,450 | 3.17% |
| 2023-08-25 | 10.10 | 10.24 | 10.01 | 10.11 | 9.08 | qfq | 4,070,200 | 41,322,107 | -0.10% |
| 2023-08-24 | 10.10 | 10.19 | 9.95 | 10.12 | 9.09 | qfq | 4,138,020 | 41,658,446 | -0.10% |
| 2023-08-23 | 10.12 | 10.26 | 10.09 | 10.13 | 9.10 | qfq | 3,188,900 | 32,470,438 | -0.88% |
| 2023-08-22 | 10.19 | 10.24 | 10.01 | 10.22 | 9.18 | qfq | 4,683,221 | 47,285,636 | 0.59% |
| 2023-08-21 | 10.25 | 10.32 | 10.01 | 10.16 | 9.13 | qfq | 6,877,540 | 69,951,879 | -1.36% |
| 2023-08-18 | 10.68 | 10.69 | 10.28 | 10.30 | 9.26 | qfq | 10,625,000 | 110,747,827 | -3.47% |
| 2023-08-17 | 10.52 | 10.70 | 10.45 | 10.67 | 9.59 | qfq | 7,304,133 | 77,452,850 | 0.66% |
| 2023-08-16 | 10.58 | 10.80 | 10.54 | 10.60 | 9.52 | qfq | 11,078,293 | 118,488,094 | 0.09% |
| 2023-08-15 | 10.45 | 10.65 | 10.41 | 10.59 | 9.52 | qfq | 8,167,360 | 86,257,100 | 1.15% |
| 2023-08-14 | 10.35 | 10.48 | 10.22 | 10.47 | 9.41 | qfq | 5,516,448 | 57,161,662 | 0.77% |
| 2023-08-11 | 10.34 | 10.60 | 10.34 | 10.39 | 9.34 | qfq | 9,102,840 | 95,444,239 | 0.19% |
| 2023-08-10 | 10.36 | 10.39 | 10.28 | 10.37 | 9.32 | qfq | 3,701,353 | 38,289,284 | 0.19% |
| 2023-08-09 | 10.36 | 10.44 | 10.29 | 10.35 | 9.30 | qfq | 6,359,820 | 65,880,302 | -0.29% |
| 2023-08-08 | 10.17 | 10.41 | 10.17 | 10.38 | 9.33 | qfq | 6,467,392 | 66,770,087 | 1.57% |
| 2023-08-07 | 10.42 | 10.42 | 10.19 | 10.22 | 9.18 | qfq | 5,934,100 | 60,730,607 | -2.11% |
| 2023-08-04 | 10.46 | 10.62 | 10.42 | 10.44 | 9.38 | qfq | 8,492,200 | 89,210,807 | -0.19% |
| 2023-08-03 | 10.28 | 10.50 | 10.26 | 10.46 | 9.40 | qfq | 8,536,760 | 88,988,598 | 1.45% |
| 2023-08-02 | 10.18 | 10.41 | 10.14 | 10.31 | 9.26 | qfq | 8,340,380 | 85,686,580 | 0.88% |
| 2023-08-01 | 10.64 | 10.64 | 10.14 | 10.22 | 9.18 | qfq | 19,990,841 | 206,405,506 | -4.22% |
| 2023-07-31 | 10.76 | 10.83 | 10.65 | 10.67 | 9.59 | qfq | 8,311,340 | 89,139,983 | -0.74% |
| 2023-07-28 | 10.70 | 10.78 | 10.65 | 10.75 | 9.66 | qfq | 6,656,920 | 71,363,734 | 0.19% |
| 2023-07-27 | 10.81 | 10.85 | 10.71 | 10.73 | 9.64 | qfq | 4,574,900 | 49,278,722 | -0.65% |
| 2023-07-26 | 10.86 | 10.92 | 10.78 | 10.80 | 9.70 | qfq | 5,460,900 | 59,249,354 | -0.64% |
| 2023-07-25 | 10.85 | 10.92 | 10.79 | 10.87 | 9.77 | qfq | 9,466,320 | 102,640,989 | 0.56% |
| 2023-07-24 | 10.62 | 10.88 | 10.55 | 10.81 | 9.71 | qfq | 7,116,080 | 76,623,983 | 1.98% |
| 2023-07-21 | 10.57 | 10.67 | 10.52 | 10.60 | 9.52 | qfq | 4,067,340 | 43,142,379 | 0.76% |
| 2023-07-20 | 10.63 | 10.67 | 10.51 | 10.52 | 9.45 | qfq | 3,937,200 | 41,737,390 | -0.94% |
| 2023-07-19 | 10.71 | 10.72 | 10.56 | 10.62 | 9.54 | qfq | 4,594,080 | 48,842,977 | -0.93% |
| 2023-07-18 | 10.81 | 10.81 | 10.69 | 10.72 | 9.63 | qfq | 4,982,560 | 53,460,075 | -1.02% |
| 2023-07-17 | 10.73 | 10.85 | 10.60 | 10.83 | 9.73 | qfq | 7,327,636 | 78,654,268 | 0.37% |