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
外高桥600648.SH
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）2,724,836
成交额（元）23,464,176
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-21 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.58 | 8.70 | 8.47 | 8.55 | 8.55 | qfq | 2,724,836 | 23,464,176 | -0.47% |
| 2026-07-16 | 8.49 | 8.62 | 8.39 | 8.59 | 8.59 | qfq | 2,688,300 | 22,940,679 | 1.06% |
| 2026-07-15 | 8.26 | 8.50 | 8.20 | 8.50 | 8.50 | qfq | 2,713,003 | 22,843,304 | 3.16% |
| 2026-07-14 | 8.18 | 8.30 | 8.12 | 8.24 | 8.24 | qfq | 2,041,000 | 16,806,555 | 0.61% |
| 2026-07-13 | 8.22 | 8.25 | 8.10 | 8.19 | 8.19 | qfq | 2,537,902 | 20,770,620 | -4.10% |
| 2026-07-10 | 8.33 | 8.59 | 8.25 | 8.54 | 8.19 | qfq | 2,725,725 | 23,111,801 | 2.52% |
| 2026-07-09 | 8.31 | 8.43 | 8.24 | 8.33 | 7.99 | qfq | 1,860,901 | 15,461,042 | -0.72% |
| 2026-07-08 | 8.36 | 8.42 | 8.28 | 8.39 | 8.05 | qfq | 1,477,284 | 12,360,188 | 0.36% |
| 2026-07-07 | 8.56 | 8.58 | 8.30 | 8.36 | 8.02 | qfq | 1,381,041 | 11,559,171 | -2.22% |
| 2026-07-06 | 8.47 | 8.56 | 8.40 | 8.55 | 8.20 | qfq | 1,779,501 | 15,136,434 | 0.94% |
| 2026-07-03 | 8.34 | 8.47 | 8.32 | 8.47 | 8.12 | qfq | 2,500,000 | 21,057,645 | 1.80% |
| 2026-07-02 | 8.22 | 8.36 | 8.20 | 8.32 | 7.98 | qfq | 2,327,702 | 19,278,835 | 0.60% |
| 2026-07-01 | 7.99 | 8.30 | 7.95 | 8.27 | 7.93 | qfq | 3,025,615 | 24,714,682 | 3.50% |
| 2026-06-30 | 8.17 | 8.22 | 7.99 | 7.99 | 7.66 | qfq | 1,961,824 | 15,860,796 | -2.68% |
| 2026-06-29 | 8.14 | 8.38 | 7.92 | 8.21 | 7.87 | qfq | 2,792,724 | 22,688,442 | 0.86% |
| 2026-06-26 | 8.21 | 8.27 | 8.08 | 8.14 | 7.81 | qfq | 2,549,776 | 20,811,221 | -0.97% |
| 2026-06-25 | 8.24 | 8.38 | 8.08 | 8.22 | 7.88 | qfq | 2,700,476 | 22,222,779 | -0.36% |
| 2026-06-24 | 8.64 | 8.64 | 8.24 | 8.25 | 7.91 | qfq | 3,275,100 | 27,387,652 | -4.18% |
| 2026-06-23 | 8.50 | 8.76 | 8.49 | 8.61 | 8.26 | qfq | 2,266,782 | 19,650,803 | 1.18% |
| 2026-06-22 | 8.49 | 8.60 | 8.31 | 8.51 | 8.16 | qfq | 2,728,852 | 22,967,066 | 0.12% |
| 2026-06-18 | 8.56 | 8.65 | 8.35 | 8.50 | 8.15 | qfq | 3,019,545 | 25,718,969 | -0.70% |
| 2026-06-17 | 8.68 | 8.72 | 8.46 | 8.56 | 8.21 | qfq | 3,108,919 | 26,600,351 | -1.38% |
| 2026-06-16 | 8.90 | 9.08 | 8.65 | 8.68 | 8.32 | qfq | 2,614,500 | 22,846,641 | -2.91% |
| 2026-06-15 | 8.88 | 9.07 | 8.84 | 8.94 | 8.57 | qfq | 2,839,215 | 25,346,188 | 0.68% |
| 2026-06-12 | 8.72 | 8.90 | 8.72 | 8.88 | 8.52 | qfq | 3,572,711 | 31,437,389 | 1.72% |
| 2026-06-11 | 8.89 | 8.98 | 8.63 | 8.73 | 8.37 | qfq | 2,744,000 | 23,981,015 | -1.91% |
| 2026-06-10 | 8.99 | 8.99 | 8.86 | 8.90 | 8.54 | qfq | 2,053,415 | 18,266,941 | -0.67% |
| 2026-06-09 | 9.06 | 9.06 | 8.90 | 8.96 | 8.59 | qfq | 1,458,405 | 13,077,874 | -0.67% |
| 2026-06-08 | 9.05 | 9.05 | 8.94 | 9.02 | 8.65 | qfq | 2,977,815 | 26,811,300 | -1.42% |
| 2026-06-05 | 9.23 | 9.31 | 9.05 | 9.15 | 8.78 | qfq | 2,306,785 | 21,130,969 | -0.33% |
| 2026-06-04 | 9.57 | 9.57 | 9.14 | 9.18 | 8.80 | qfq | 3,487,700 | 32,371,874 | -4.08% |
| 2026-06-03 | 9.72 | 9.72 | 9.53 | 9.57 | 9.18 | qfq | 2,074,000 | 19,864,403 | -1.54% |
| 2026-06-02 | 9.77 | 9.79 | 9.63 | 9.72 | 9.32 | qfq | 1,747,689 | 16,949,923 | -0.61% |
| 2026-06-01 | 9.64 | 9.78 | 9.51 | 9.78 | 9.38 | qfq | 2,233,801 | 21,698,091 | 1.24% |
| 2026-05-29 | 9.54 | 9.72 | 9.54 | 9.66 | 9.26 | qfq | 2,193,265 | 21,193,041 | 1.47% |
| 2026-05-28 | 9.55 | 9.59 | 9.44 | 9.52 | 9.13 | qfq | 1,220,200 | 11,602,744 | -0.10% |
| 2026-05-27 | 9.65 | 9.67 | 9.44 | 9.53 | 9.14 | qfq | 1,527,539 | 14,558,003 | -1.45% |
| 2026-05-26 | 9.74 | 9.78 | 9.60 | 9.67 | 9.27 | qfq | 1,384,100 | 13,348,406 | -1.12% |
| 2026-05-25 | 9.76 | 9.83 | 9.72 | 9.78 | 9.38 | qfq | 1,396,500 | 13,647,342 | -0.31% |
| 2026-05-22 | 9.74 | 9.99 | 9.74 | 9.81 | 9.41 | qfq | 1,579,500 | 15,496,312 | 0.20% |
| 2026-05-21 | 9.88 | 9.89 | 9.76 | 9.79 | 9.39 | qfq | 2,257,727 | 22,165,183 | -0.61% |
| 2026-05-20 | 9.96 | 9.96 | 9.80 | 9.85 | 9.45 | qfq | 1,546,700 | 15,220,892 | -1.10% |
| 2026-05-19 | 9.90 | 9.96 | 9.87 | 9.96 | 9.55 | qfq | 1,570,600 | 15,581,475 | 0.40% |
| 2026-05-18 | 10.01 | 10.01 | 9.82 | 9.92 | 9.51 | qfq | 2,397,927 | 23,689,222 | -0.60% |
| 2026-05-15 | 10.03 | 10.12 | 9.92 | 9.98 | 9.57 | qfq | 2,305,962 | 23,050,611 | -0.70% |
| 2026-05-14 | 10.06 | 10.06 | 9.94 | 10.05 | 9.64 | qfq | 2,466,743 | 24,662,440 | -0.20% |
| 2026-05-13 | 10.10 | 10.11 | 10.00 | 10.07 | 9.66 | qfq | 1,603,883 | 16,106,045 | -0.30% |
| 2026-05-12 | 10.10 | 10.14 | 10.04 | 10.10 | 9.69 | qfq | 2,042,900 | 20,616,937 | -0.10% |
| 2026-05-11 | 10.09 | 10.12 | 10.03 | 10.11 | 9.70 | qfq | 3,253,366 | 32,806,089 | 0.30% |
| 2026-05-08 | 10.00 | 10.09 | 9.99 | 10.08 | 9.67 | qfq | 2,291,699 | 23,026,190 | 0.30% |
| 2026-05-07 | 9.99 | 10.06 | 9.93 | 10.05 | 9.64 | qfq | 3,853,987 | 38,487,394 | 0.60% |
| 2026-05-06 | 10.05 | 10.09 | 9.94 | 9.99 | 9.58 | qfq | 4,407,900 | 44,007,215 | -0.40% |
| 2026-04-30 | 10.53 | 10.53 | 9.88 | 10.03 | 9.62 | qfq | 11,126,817 | 112,009,361 | -5.38% |
| 2026-04-29 | 10.53 | 10.60 | 10.45 | 10.60 | 10.17 | qfq | 2,962,350 | 31,252,466 | 0.86% |
| 2026-04-28 | 10.46 | 10.54 | 10.40 | 10.51 | 10.08 | qfq | 2,550,401 | 26,663,202 | 0.00% |
| 2026-04-27 | 10.59 | 10.59 | 10.38 | 10.51 | 10.08 | qfq | 2,031,393 | 21,230,151 | -0.10% |
| 2026-04-24 | 10.60 | 10.63 | 10.46 | 10.52 | 10.09 | qfq | 2,484,201 | 26,132,607 | -0.75% |
| 2026-04-23 | 10.53 | 10.68 | 10.51 | 10.60 | 10.17 | qfq | 3,817,068 | 40,433,379 | 0.66% |
| 2026-04-22 | 10.56 | 10.58 | 10.45 | 10.53 | 10.10 | qfq | 2,481,700 | 26,063,619 | -0.85% |
| 2026-04-21 | 10.62 | 10.69 | 10.55 | 10.62 | 10.18 | qfq | 2,516,100 | 26,702,620 | -0.19% |
| 2026-04-20 | 10.63 | 10.73 | 10.56 | 10.64 | 10.20 | qfq | 3,178,793 | 33,778,309 | -0.47% |
| 2026-04-17 | 10.65 | 10.71 | 10.60 | 10.69 | 10.25 | qfq | 2,316,979 | 24,687,938 | 0.28% |
| 2026-04-16 | 10.78 | 10.78 | 10.57 | 10.66 | 10.22 | qfq | 4,659,701 | 49,642,661 | -0.47% |
| 2026-04-15 | 10.69 | 10.75 | 10.47 | 10.71 | 10.27 | qfq | 6,459,801 | 68,545,839 | 0.47% |
| 2026-04-14 | 10.54 | 10.67 | 10.54 | 10.66 | 10.22 | qfq | 4,212,900 | 44,742,678 | 1.43% |
| 2026-04-13 | 10.43 | 10.51 | 10.39 | 10.51 | 10.08 | qfq | 2,628,504 | 27,537,211 | 0.57% |
| 2026-04-10 | 10.28 | 10.46 | 10.28 | 10.45 | 10.02 | qfq | 3,850,650 | 40,128,773 | 1.65% |
| 2026-04-09 | 10.35 | 10.35 | 10.20 | 10.28 | 9.86 | qfq | 2,453,750 | 25,216,931 | -0.87% |
| 2026-04-08 | 10.16 | 10.40 | 10.16 | 10.37 | 9.95 | qfq | 2,726,481 | 28,044,952 | 2.07% |
| 2026-04-07 | 10.18 | 10.18 | 10.02 | 10.16 | 9.74 | qfq | 1,962,581 | 19,820,920 | 0.00% |
| 2026-04-03 | 10.26 | 10.30 | 10.07 | 10.16 | 9.74 | qfq | 2,176,200 | 22,112,252 | -1.07% |
| 2026-04-02 | 10.39 | 10.41 | 10.25 | 10.27 | 9.85 | qfq | 2,249,988 | 23,208,492 | -1.53% |
| 2026-04-01 | 10.46 | 10.47 | 10.28 | 10.43 | 10.00 | qfq | 2,731,600 | 28,330,674 | 0.48% |
| 2026-03-31 | 10.33 | 10.52 | 10.28 | 10.38 | 9.95 | qfq | 3,787,400 | 39,573,518 | 0.48% |
| 2026-03-30 | 10.17 | 10.35 | 10.10 | 10.33 | 9.91 | qfq | 2,646,736 | 27,187,421 | 0.78% |
| 2026-03-27 | 10.26 | 10.31 | 10.11 | 10.25 | 9.83 | qfq | 2,943,037 | 30,018,090 | -0.97% |
| 2026-03-26 | 10.23 | 10.41 | 10.23 | 10.35 | 9.93 | qfq | 2,706,451 | 27,971,236 | 0.78% |
| 2026-03-25 | 10.10 | 10.27 | 10.08 | 10.27 | 9.85 | qfq | 2,969,228 | 30,250,874 | 1.58% |
| 2026-03-24 | 10.05 | 10.11 | 9.88 | 10.11 | 9.70 | qfq | 3,178,581 | 31,840,854 | 2.02% |
| 2026-03-23 | 10.28 | 10.30 | 9.87 | 9.91 | 9.50 | qfq | 6,151,269 | 61,666,583 | -5.08% |
| 2026-03-20 | 10.44 | 10.67 | 10.32 | 10.44 | 10.01 | qfq | 5,155,929 | 54,040,721 | 0.29% |
| 2026-03-19 | 10.41 | 10.51 | 10.36 | 10.41 | 9.98 | qfq | 4,030,518 | 42,084,247 | -0.38% |
| 2026-03-18 | 10.48 | 10.49 | 10.33 | 10.45 | 10.02 | qfq | 3,271,101 | 34,011,088 | -0.29% |
| 2026-03-17 | 10.38 | 10.55 | 10.37 | 10.48 | 10.05 | qfq | 4,735,400 | 49,730,866 | 0.77% |
| 2026-03-16 | 10.51 | 10.51 | 10.20 | 10.40 | 9.97 | qfq | 4,762,701 | 49,435,832 | -0.10% |
| 2026-03-13 | 10.32 | 10.52 | 10.30 | 10.41 | 9.98 | qfq | 5,014,376 | 52,294,268 | 0.68% |
| 2026-03-12 | 10.29 | 10.34 | 10.25 | 10.34 | 9.92 | qfq | 1,994,917 | 20,571,138 | 0.19% |
| 2026-03-11 | 10.30 | 10.32 | 10.23 | 10.32 | 9.90 | qfq | 2,199,100 | 22,617,674 | 0.19% |
| 2026-03-10 | 10.19 | 10.30 | 10.17 | 10.30 | 9.88 | qfq | 2,478,829 | 25,362,947 | 1.18% |
| 2026-03-09 | 10.20 | 10.23 | 10.11 | 10.18 | 9.76 | qfq | 2,769,128 | 28,135,876 | -1.17% |
| 2026-03-06 | 10.20 | 10.30 | 10.16 | 10.30 | 9.88 | qfq | 2,618,000 | 26,825,290 | 0.49% |
| 2026-03-05 | 10.16 | 10.27 | 10.14 | 10.25 | 9.83 | qfq | 2,594,081 | 26,504,847 | 1.18% |
| 2026-03-04 | 10.18 | 10.26 | 10.05 | 10.13 | 9.71 | qfq | 2,918,800 | 29,584,332 | -1.27% |
| 2026-03-03 | 10.46 | 10.49 | 10.24 | 10.26 | 9.84 | qfq | 3,266,400 | 33,792,920 | -1.91% |
| 2026-03-02 | 10.47 | 10.57 | 10.35 | 10.46 | 10.03 | qfq | 2,887,576 | 30,197,944 | -1.32% |
| 2026-02-27 | 10.52 | 10.60 | 10.46 | 10.60 | 10.17 | qfq | 2,892,221 | 30,458,386 | 0.47% |
| 2026-02-26 | 10.71 | 10.73 | 10.50 | 10.55 | 10.12 | qfq | 3,842,500 | 40,638,462 | -1.31% |
| 2026-02-25 | 10.60 | 10.75 | 10.59 | 10.69 | 10.25 | qfq | 4,437,200 | 47,381,538 | 1.14% |
| 2026-02-24 | 10.54 | 10.63 | 10.42 | 10.57 | 10.14 | qfq | 3,005,500 | 31,681,700 | 0.38% |
| 2026-02-13 | 10.70 | 10.70 | 10.48 | 10.53 | 10.10 | qfq | 3,401,504 | 35,907,259 | -1.40% |
| 2026-02-12 | 10.79 | 10.84 | 10.62 | 10.68 | 10.24 | qfq | 4,438,904 | 47,426,753 | -1.39% |
| 2026-02-11 | 10.74 | 10.89 | 10.68 | 10.83 | 10.39 | qfq | 5,124,094 | 55,410,324 | 0.84% |
| 2026-02-10 | 10.79 | 10.79 | 10.69 | 10.74 | 10.30 | qfq | 2,631,668 | 28,192,713 | -0.37% |
| 2026-02-09 | 10.67 | 10.81 | 10.65 | 10.78 | 10.34 | qfq | 4,248,056 | 45,637,372 | 1.22% |
| 2026-02-06 | 10.70 | 10.80 | 10.62 | 10.65 | 10.21 | qfq | 3,973,071 | 42,512,151 | -0.84% |
| 2026-02-05 | 10.70 | 10.78 | 10.64 | 10.74 | 10.30 | qfq | 4,465,487 | 47,925,519 | 0.56% |
| 2026-02-04 | 10.51 | 10.68 | 10.44 | 10.68 | 10.24 | qfq | 4,604,332 | 48,827,729 | 1.71% |
| 2026-02-03 | 10.43 | 10.56 | 10.42 | 10.50 | 10.07 | qfq | 2,390,292 | 25,089,805 | 1.25% |
| 2026-02-02 | 10.53 | 10.62 | 10.33 | 10.37 | 9.95 | qfq | 3,777,679 | 39,461,512 | -2.08% |
| 2026-01-30 | 10.78 | 10.78 | 10.52 | 10.59 | 10.16 | qfq | 4,546,000 | 48,359,908 | -1.76% |
| 2026-01-29 | 10.65 | 10.79 | 10.59 | 10.78 | 10.34 | qfq | 6,734,041 | 72,269,611 | 1.70% |
| 2026-01-28 | 10.54 | 10.67 | 10.50 | 10.60 | 10.17 | qfq | 3,796,810 | 40,198,460 | 1.05% |
| 2026-01-27 | 10.56 | 10.59 | 10.35 | 10.49 | 10.06 | qfq | 3,360,118 | 35,154,281 | -0.76% |
| 2026-01-26 | 10.59 | 10.64 | 10.52 | 10.57 | 10.14 | qfq | 2,652,314 | 28,003,195 | -0.38% |
| 2026-01-23 | 10.61 | 10.65 | 10.50 | 10.61 | 10.18 | qfq | 3,594,102 | 38,057,016 | 0.00% |
| 2026-01-22 | 10.60 | 10.65 | 10.55 | 10.61 | 10.18 | qfq | 3,070,927 | 32,564,138 | 0.28% |
| 2026-01-21 | 10.57 | 10.70 | 10.52 | 10.58 | 10.15 | qfq | 4,077,512 | 43,226,969 | -0.28% |
| 2026-01-20 | 10.41 | 10.67 | 10.40 | 10.61 | 10.18 | qfq | 5,851,812 | 61,805,557 | 1.43% |
| 2026-01-19 | 10.40 | 10.47 | 10.38 | 10.46 | 10.03 | qfq | 2,845,873 | 29,692,979 | 0.87% |
| 2026-01-16 | 10.44 | 10.49 | 10.33 | 10.37 | 9.95 | qfq | 3,189,202 | 33,151,363 | -0.58% |
| 2026-01-15 | 10.40 | 10.45 | 10.33 | 10.43 | 10.00 | qfq | 2,607,401 | 27,125,667 | 0.29% |
| 2026-01-14 | 10.47 | 10.52 | 10.32 | 10.40 | 9.97 | qfq | 4,540,784 | 47,312,625 | -0.67% |
| 2026-01-13 | 10.56 | 10.64 | 10.42 | 10.47 | 10.04 | qfq | 4,525,601 | 47,651,539 | -0.95% |
| 2026-01-12 | 10.55 | 10.59 | 10.44 | 10.57 | 10.14 | qfq | 4,322,038 | 45,456,393 | 0.28% |
| 2026-01-09 | 10.46 | 10.54 | 10.40 | 10.54 | 10.11 | qfq | 5,228,430 | 54,815,143 | 0.76% |
| 2026-01-08 | 10.36 | 10.55 | 10.30 | 10.46 | 10.03 | qfq | 5,399,188 | 56,372,300 | 0.97% |
| 2026-01-07 | 10.49 | 10.57 | 10.30 | 10.36 | 9.94 | qfq | 6,849,467 | 71,401,092 | -2.36% |
| 2026-01-06 | 10.84 | 10.97 | 10.50 | 10.61 | 10.18 | qfq | 11,483,608 | 122,929,773 | -1.76% |
| 2026-01-05 | 10.09 | 10.97 | 10.09 | 10.80 | 10.36 | qfq | 14,134,333 | 150,379,183 | 7.04% |
| 2025-12-31 | 10.04 | 10.10 | 10.00 | 10.09 | 9.68 | qfq | 2,344,318 | 23,580,614 | 0.20% |
| 2025-12-30 | 10.08 | 10.14 | 9.96 | 10.07 | 9.66 | qfq | 1,884,807 | 18,900,211 | -0.10% |
| 2025-12-29 | 10.15 | 10.16 | 10.03 | 10.08 | 9.67 | qfq | 1,984,720 | 20,023,717 | -0.79% |
| 2025-12-26 | 10.07 | 10.18 | 10.07 | 10.16 | 9.74 | qfq | 2,146,480 | 21,775,876 | 0.40% |
| 2025-12-25 | 10.04 | 10.13 | 10.02 | 10.12 | 9.71 | qfq | 2,444,755 | 24,618,956 | 0.60% |
| 2025-12-24 | 10.03 | 10.06 | 9.97 | 10.06 | 9.65 | qfq | 1,505,932 | 15,088,619 | 0.40% |
| 2025-12-23 | 10.06 | 10.07 | 9.99 | 10.02 | 9.61 | qfq | 1,494,685 | 14,976,799 | -0.40% |
| 2025-12-22 | 10.08 | 10.08 | 10.00 | 10.06 | 9.65 | qfq | 1,918,790 | 19,254,568 | -0.10% |
| 2025-12-19 | 9.95 | 10.08 | 9.94 | 10.07 | 9.66 | qfq | 2,850,518 | 28,570,350 | 1.00% |
| 2025-12-18 | 9.91 | 10.00 | 9.89 | 9.97 | 9.56 | qfq | 1,744,783 | 17,369,305 | 0.50% |
| 2025-12-17 | 9.91 | 9.96 | 9.82 | 9.92 | 9.51 | qfq | 2,523,973 | 24,945,516 | -0.10% |
| 2025-12-16 | 10.00 | 10.04 | 9.91 | 9.93 | 9.52 | qfq | 2,037,689 | 20,290,978 | -0.80% |
| 2025-12-15 | 9.96 | 10.02 | 9.88 | 10.01 | 9.60 | qfq | 3,245,363 | 32,318,443 | 0.20% |
| 2025-12-12 | 10.24 | 10.25 | 9.98 | 9.99 | 9.58 | qfq | 7,720,494 | 77,744,586 | -2.44% |
| 2025-12-11 | 10.35 | 10.38 | 10.18 | 10.24 | 9.82 | qfq | 4,651,993 | 47,594,607 | -1.44% |
| 2025-12-10 | 10.40 | 10.41 | 10.20 | 10.39 | 9.96 | qfq | 4,913,443 | 50,650,492 | 0.00% |
| 2025-12-09 | 10.42 | 10.43 | 10.34 | 10.39 | 9.96 | qfq | 2,107,475 | 21,863,879 | -0.38% |
| 2025-12-08 | 10.40 | 10.46 | 10.37 | 10.43 | 10.00 | qfq | 3,111,475 | 32,389,180 | 0.19% |
| 2025-12-05 | 10.39 | 10.41 | 10.31 | 10.41 | 9.98 | qfq | 2,814,895 | 29,137,049 | 0.00% |
| 2025-12-04 | 10.53 | 10.53 | 10.34 | 10.41 | 9.98 | qfq | 2,559,676 | 26,649,241 | -1.05% |
| 2025-12-03 | 10.74 | 10.74 | 10.50 | 10.52 | 10.09 | qfq | 4,529,675 | 47,921,383 | -1.96% |
| 2025-12-02 | 10.80 | 10.84 | 10.70 | 10.73 | 10.29 | qfq | 2,891,300 | 31,032,734 | -0.83% |
| 2025-12-01 | 10.77 | 10.85 | 10.73 | 10.82 | 10.38 | qfq | 3,365,100 | 36,333,479 | -0.09% |
| 2025-11-28 | 10.72 | 10.84 | 10.69 | 10.83 | 10.39 | qfq | 3,327,565 | 35,899,879 | 1.31% |
| 2025-11-27 | 10.71 | 10.74 | 10.58 | 10.69 | 10.25 | qfq | 2,900,586 | 30,914,743 | -0.19% |
| 2025-11-26 | 10.78 | 10.79 | 10.67 | 10.71 | 10.27 | qfq | 2,816,300 | 30,195,213 | -0.56% |
| 2025-11-25 | 10.76 | 10.81 | 10.68 | 10.77 | 10.33 | qfq | 2,984,344 | 32,096,870 | 0.09% |
| 2025-11-24 | 10.75 | 10.82 | 10.70 | 10.76 | 10.32 | qfq | 3,470,984 | 37,366,873 | -0.19% |
| 2025-11-21 | 10.98 | 11.03 | 10.72 | 10.78 | 10.34 | qfq | 4,837,090 | 52,414,249 | -2.00% |
| 2025-11-20 | 10.93 | 11.04 | 10.88 | 11.00 | 10.55 | qfq | 2,958,285 | 32,416,095 | 0.46% |
| 2025-11-19 | 11.11 | 11.11 | 10.89 | 10.95 | 10.50 | qfq | 3,122,369 | 34,198,558 | -0.99% |
| 2025-11-18 | 11.19 | 11.20 | 10.99 | 11.06 | 10.61 | qfq | 3,791,421 | 41,911,058 | -1.25% |
| 2025-11-17 | 11.18 | 11.21 | 11.08 | 11.20 | 10.74 | qfq | 4,046,237 | 45,126,961 | 0.18% |
| 2025-11-14 | 11.17 | 11.26 | 11.14 | 11.18 | 10.72 | qfq | 4,877,707 | 54,655,142 | 0.09% |
| 2025-11-13 | 11.15 | 11.17 | 11.05 | 11.17 | 10.71 | qfq | 3,891,819 | 43,313,655 | -0.18% |
| 2025-11-12 | 11.13 | 11.46 | 11.08 | 11.19 | 10.73 | qfq | 6,921,751 | 77,794,357 | 0.54% |
| 2025-11-11 | 11.05 | 11.18 | 11.04 | 11.13 | 10.67 | qfq | 4,685,692 | 52,023,167 | 0.72% |
| 2025-11-10 | 10.99 | 11.05 | 10.91 | 11.05 | 10.60 | qfq | 3,137,612 | 34,482,826 | 0.64% |
| 2025-11-07 | 10.98 | 11.02 | 10.94 | 10.98 | 10.53 | qfq | 2,595,138 | 28,497,762 | 0.00% |
| 2025-11-06 | 10.95 | 10.99 | 10.87 | 10.98 | 10.53 | qfq | 2,396,164 | 26,240,860 | 0.37% |
| 2025-11-05 | 10.93 | 10.95 | 10.80 | 10.94 | 10.49 | qfq | 2,992,600 | 32,657,539 | -0.09% |
| 2025-11-04 | 10.98 | 11.00 | 10.87 | 10.95 | 10.50 | qfq | 3,301,683 | 36,119,357 | -0.45% |
| 2025-11-03 | 10.98 | 11.01 | 10.92 | 11.00 | 10.55 | qfq | 4,082,937 | 44,798,565 | 0.55% |
| 2025-10-31 | 10.96 | 11.02 | 10.85 | 10.94 | 10.49 | qfq | 5,284,222 | 57,778,472 | -0.18% |
| 2025-10-30 | 11.01 | 11.10 | 10.92 | 10.96 | 10.51 | qfq | 4,646,161 | 51,092,235 | -0.45% |
| 2025-10-29 | 10.97 | 11.01 | 10.87 | 11.01 | 10.56 | qfq | 5,277,634 | 57,717,351 | -0.09% |
| 2025-10-28 | 11.22 | 11.22 | 10.93 | 11.02 | 10.57 | qfq | 8,214,230 | 90,795,363 | -1.78% |
| 2025-10-27 | 11.29 | 11.29 | 11.14 | 11.22 | 10.76 | qfq | 7,074,417 | 79,160,122 | -0.53% |
| 2025-10-24 | 11.44 | 11.44 | 11.21 | 11.28 | 10.82 | qfq | 6,126,229 | 68,961,517 | -1.31% |
| 2025-10-23 | 11.35 | 11.44 | 11.27 | 11.43 | 10.96 | qfq | 5,625,002 | 63,908,774 | 0.62% |
| 2025-10-22 | 11.29 | 11.42 | 11.22 | 11.36 | 10.89 | qfq | 4,942,110 | 56,047,312 | 0.62% |
| 2025-10-21 | 11.17 | 11.30 | 11.17 | 11.29 | 10.83 | qfq | 5,390,382 | 60,722,618 | 0.80% |
| 2025-10-20 | 11.15 | 11.26 | 11.05 | 11.20 | 10.74 | qfq | 4,399,542 | 49,119,072 | 0.36% |
| 2025-10-17 | 11.20 | 11.24 | 11.10 | 11.16 | 10.70 | qfq | 3,841,492 | 42,850,778 | -0.62% |
| 2025-10-16 | 11.18 | 11.23 | 11.09 | 11.23 | 10.77 | qfq | 3,713,582 | 41,477,644 | 0.36% |
| 2025-10-15 | 11.14 | 11.22 | 11.09 | 11.19 | 10.73 | qfq | 3,614,975 | 40,324,450 | 0.27% |
| 2025-10-14 | 11.08 | 11.19 | 11.06 | 11.16 | 10.70 | qfq | 4,836,003 | 53,906,779 | 0.72% |
| 2025-10-13 | 10.94 | 11.08 | 10.91 | 11.08 | 10.63 | qfq | 4,185,615 | 46,000,463 | -0.63% |
| 2025-10-10 | 10.94 | 11.16 | 10.91 | 11.15 | 10.69 | qfq | 4,974,531 | 55,066,444 | 1.92% |
| 2025-10-09 | 11.07 | 11.07 | 10.90 | 10.94 | 10.49 | qfq | 3,349,228 | 36,669,837 | -1.26% |
| 2025-09-30 | 11.01 | 11.08 | 10.95 | 11.08 | 10.63 | qfq | 3,216,676 | 35,509,659 | 0.27% |
| 2025-09-29 | 11.03 | 11.06 | 10.86 | 11.05 | 10.60 | qfq | 5,128,600 | 56,159,438 | -0.09% |
| 2025-09-26 | 11.09 | 11.14 | 11.00 | 11.06 | 10.61 | qfq | 3,234,981 | 35,794,322 | -0.54% |
| 2025-09-25 | 11.15 | 11.15 | 11.04 | 11.12 | 10.66 | qfq | 3,498,601 | 38,794,520 | -0.27% |
| 2025-09-24 | 10.88 | 11.22 | 10.88 | 11.15 | 10.69 | qfq | 6,174,329 | 68,678,586 | 1.55% |
| 2025-09-23 | 10.94 | 10.99 | 10.70 | 10.98 | 10.53 | qfq | 5,166,201 | 55,982,112 | -0.18% |
| 2025-09-22 | 10.93 | 11.00 | 10.83 | 11.00 | 10.55 | qfq | 3,902,582 | 42,634,999 | 0.00% |
| 2025-09-19 | 10.90 | 11.01 | 10.78 | 11.00 | 10.55 | qfq | 5,151,212 | 56,096,299 | 0.64% |
| 2025-09-18 | 11.13 | 11.21 | 10.87 | 10.93 | 10.48 | qfq | 5,619,139 | 62,152,538 | -2.15% |
| 2025-09-17 | 11.19 | 11.20 | 11.09 | 11.17 | 10.71 | qfq | 4,710,770 | 52,472,360 | -0.27% |
| 2025-09-16 | 11.15 | 11.22 | 11.13 | 11.20 | 10.74 | qfq | 5,178,570 | 57,859,552 | 0.45% |
| 2025-09-15 | 11.25 | 11.27 | 11.07 | 11.15 | 10.69 | qfq | 6,681,176 | 74,359,042 | -1.15% |
| 2025-09-12 | 11.19 | 11.34 | 11.13 | 11.28 | 10.82 | qfq | 7,505,360 | 84,446,593 | 0.80% |
| 2025-09-11 | 11.21 | 11.21 | 11.10 | 11.19 | 10.73 | qfq | 6,089,600 | 67,871,088 | -0.36% |
| 2025-09-10 | 11.27 | 11.31 | 11.17 | 11.23 | 10.77 | qfq | 4,420,682 | 49,612,606 | -0.62% |
| 2025-09-09 | 11.16 | 11.33 | 11.14 | 11.30 | 10.84 | qfq | 4,475,699 | 50,379,050 | 1.44% |
| 2025-09-08 | 11.18 | 11.21 | 11.13 | 11.14 | 10.68 | qfq | 3,239,556 | 36,188,136 | -0.36% |
| 2025-09-05 | 11.14 | 11.20 | 11.07 | 11.18 | 10.72 | qfq | 4,070,700 | 45,296,994 | 0.36% |
| 2025-09-04 | 11.14 | 11.18 | 11.04 | 11.14 | 10.68 | qfq | 4,309,203 | 47,869,901 | -0.36% |
| 2025-09-03 | 11.33 | 11.40 | 11.13 | 11.18 | 10.72 | qfq | 3,465,438 | 38,868,571 | -1.32% |
| 2025-09-02 | 11.49 | 11.49 | 11.27 | 11.33 | 10.87 | qfq | 3,923,844 | 44,491,443 | -1.31% |
| 2025-09-01 | 11.54 | 11.55 | 11.37 | 11.48 | 11.01 | qfq | 5,420,290 | 62,039,654 | -0.86% |
| 2025-08-29 | 11.63 | 11.71 | 11.45 | 11.58 | 11.11 | qfq | 5,531,751 | 63,937,183 | -0.09% |
| 2025-08-28 | 11.48 | 11.60 | 11.38 | 11.59 | 11.12 | qfq | 7,651,684 | 87,874,375 | 0.96% |
| 2025-08-27 | 11.55 | 11.57 | 11.44 | 11.48 | 11.01 | qfq | 7,238,827 | 83,166,771 | -0.52% |
| 2025-08-26 | 11.61 | 11.61 | 11.46 | 11.54 | 11.07 | qfq | 7,334,600 | 84,444,913 | -0.94% |
| 2025-08-25 | 11.46 | 11.78 | 11.39 | 11.65 | 11.17 | qfq | 12,603,460 | 145,970,263 | 1.66% |
| 2025-08-22 | 11.37 | 11.46 | 11.27 | 11.46 | 10.99 | qfq | 5,095,522 | 57,907,709 | 0.79% |
| 2025-08-21 | 11.26 | 11.38 | 11.22 | 11.37 | 10.90 | qfq | 5,484,942 | 62,044,252 | 0.98% |
| 2025-08-20 | 11.23 | 11.26 | 11.14 | 11.26 | 10.80 | qfq | 3,491,109 | 39,101,643 | 0.00% |
| 2025-08-19 | 11.20 | 11.26 | 11.17 | 11.26 | 10.80 | qfq | 3,728,220 | 41,785,521 | 0.36% |
| 2025-08-18 | 11.26 | 11.26 | 11.15 | 11.22 | 10.76 | qfq | 3,960,788 | 44,394,200 | 0.00% |
| 2025-08-15 | 11.11 | 11.22 | 11.11 | 11.22 | 10.76 | qfq | 3,592,204 | 40,156,908 | 0.72% |
| 2025-08-14 | 11.22 | 11.26 | 11.09 | 11.14 | 10.68 | qfq | 3,659,700 | 40,887,017 | -0.80% |
| 2025-08-13 | 11.27 | 11.27 | 11.17 | 11.23 | 10.77 | qfq | 3,671,200 | 41,213,147 | -0.27% |
| 2025-08-12 | 11.27 | 11.27 | 11.21 | 11.26 | 10.80 | qfq | 2,435,200 | 27,366,870 | -0.09% |
| 2025-08-11 | 11.21 | 11.27 | 11.17 | 11.27 | 10.81 | qfq | 3,533,001 | 39,607,325 | 0.54% |
| 2025-08-08 | 11.16 | 11.22 | 11.13 | 11.21 | 10.75 | qfq | 2,316,318 | 25,912,303 | 0.45% |
| 2025-08-07 | 11.18 | 11.20 | 11.10 | 11.16 | 10.70 | qfq | 2,735,947 | 30,506,809 | -0.18% |
| 2025-08-06 | 11.27 | 11.29 | 11.15 | 11.18 | 10.72 | qfq | 3,014,100 | 33,714,448 | -0.71% |
| 2025-08-05 | 11.12 | 11.30 | 11.08 | 11.26 | 10.80 | qfq | 3,901,250 | 43,801,760 | 1.44% |
| 2025-08-04 | 11.16 | 11.16 | 11.06 | 11.10 | 10.65 | qfq | 3,085,000 | 34,236,601 | -0.80% |
| 2025-08-01 | 11.12 | 11.25 | 11.11 | 11.19 | 10.73 | qfq | 3,272,698 | 36,568,721 | 0.36% |
| 2025-07-31 | 11.30 | 11.30 | 11.10 | 11.15 | 10.69 | qfq | 4,722,102 | 52,709,573 | -1.41% |
| 2025-07-30 | 11.34 | 11.38 | 11.26 | 11.31 | 10.85 | qfq | 4,430,100 | 50,179,138 | -0.35% |
| 2025-07-29 | 11.33 | 11.35 | 11.22 | 11.35 | 10.88 | qfq | 3,788,803 | 42,754,756 | 0.00% |
| 2025-07-28 | 11.34 | 11.35 | 11.23 | 11.35 | 10.88 | qfq | 3,446,400 | 38,935,995 | 0.09% |
| 2025-07-25 | 11.39 | 11.41 | 11.31 | 11.34 | 10.88 | qfq | 4,937,957 | 56,022,749 | -0.18% |
| 2025-07-24 | 11.32 | 11.37 | 11.26 | 11.36 | 10.89 | qfq | 5,177,600 | 58,708,289 | 0.44% |
| 2025-07-23 | 11.32 | 11.40 | 11.29 | 11.31 | 10.85 | qfq | 4,996,162 | 56,639,220 | -0.18% |
| 2025-07-22 | 11.34 | 11.35 | 11.23 | 11.33 | 10.87 | qfq | 4,067,700 | 45,929,176 | 0.00% |
| 2025-07-21 | 11.26 | 11.36 | 11.23 | 11.33 | 10.87 | qfq | 5,226,100 | 59,001,370 | 0.53% |
| 2025-07-18 | 11.47 | 11.47 | 11.21 | 11.27 | 10.81 | qfq | 3,970,500 | 44,698,900 | -0.27% |
| 2025-07-17 | 11.24 | 11.34 | 11.18 | 11.30 | 10.84 | qfq | 4,133,818 | 46,543,747 | 0.44% |
| 2025-07-16 | 11.17 | 11.28 | 11.12 | 11.25 | 10.79 | qfq | 4,143,799 | 46,408,405 | 0.72% |
| 2025-07-15 | 11.21 | 11.22 | 11.07 | 11.17 | 10.71 | qfq | 4,028,899 | 44,869,782 | -0.45% |
| 2025-07-14 | 11.40 | 11.54 | 11.18 | 11.22 | 10.76 | qfq | 10,878,399 | 122,641,895 | -2.77% |
| 2025-07-11 | 11.35 | 11.84 | 11.27 | 11.54 | 11.07 | qfq | 18,670,481 | 215,905,051 | 3.68% |
| 2025-07-10 | 11.02 | 11.14 | 10.98 | 11.13 | 10.67 | qfq | 6,889,701 | 76,261,542 | 1.18% |
| 2025-07-09 | 10.95 | 11.01 | 10.93 | 11.00 | 10.55 | qfq | 3,921,780 | 43,072,823 | 0.46% |
| 2025-07-08 | 10.93 | 10.96 | 10.90 | 10.95 | 10.50 | qfq | 3,866,601 | 42,278,970 | 0.00% |
| 2025-07-07 | 10.88 | 10.95 | 10.86 | 10.95 | 10.50 | qfq | 3,259,004 | 35,611,718 | 0.27% |
| 2025-07-04 | 10.90 | 10.96 | 10.87 | 10.92 | 10.47 | qfq | 3,783,200 | 41,297,382 | 0.55% |
| 2025-07-03 | 10.87 | 10.90 | 10.82 | 10.86 | 10.41 | qfq | 2,157,900 | 23,426,882 | -0.09% |
| 2025-07-02 | 10.84 | 10.88 | 10.81 | 10.87 | 10.42 | qfq | 2,528,476 | 27,439,968 | 0.00% |
| 2025-07-01 | 10.90 | 10.92 | 10.80 | 10.87 | 10.42 | qfq | 3,246,100 | 35,203,258 | -0.55% |
| 2025-06-30 | 10.90 | 10.97 | 10.87 | 10.93 | 10.48 | qfq | 3,262,684 | 35,629,216 | 0.18% |
| 2025-06-27 | 10.95 | 11.06 | 10.85 | 10.91 | 10.46 | qfq | 6,786,402 | 74,081,646 | -0.37% |
| 2025-06-26 | 10.92 | 10.99 | 10.83 | 10.95 | 10.50 | qfq | 4,407,876 | 48,095,674 | 0.27% |
| 2025-06-25 | 10.85 | 10.93 | 10.80 | 10.92 | 10.47 | qfq | 3,596,421 | 39,093,995 | 0.74% |
| 2025-06-24 | 10.76 | 10.85 | 10.76 | 10.84 | 10.40 | qfq | 3,444,300 | 37,250,273 | 0.09% |
| 2025-06-23 | 10.69 | 10.90 | 10.61 | 10.83 | 10.39 | qfq | 2,924,300 | 31,409,430 | 1.21% |
| 2025-06-20 | 10.70 | 10.75 | 10.65 | 10.70 | 10.26 | qfq | 2,149,300 | 22,979,013 | 0.00% |
| 2025-06-19 | 10.72 | 10.73 | 10.61 | 10.70 | 10.26 | qfq | 2,116,772 | 22,590,526 | -0.37% |
| 2025-06-18 | 10.75 | 10.76 | 10.64 | 10.74 | 10.30 | qfq | 2,006,601 | 21,462,312 | 0.00% |
| 2025-06-17 | 10.77 | 10.78 | 10.64 | 10.74 | 10.30 | qfq | 1,814,430 | 19,434,747 | 0.00% |
| 2025-06-16 | 10.69 | 10.75 | 10.64 | 10.74 | 10.30 | qfq | 2,995,867 | 32,034,595 | 0.75% |
| 2025-06-13 | 10.84 | 10.88 | 10.59 | 10.66 | 10.22 | qfq | 4,869,604 | 52,182,959 | -1.75% |
| 2025-06-12 | 10.94 | 10.95 | 10.79 | 10.85 | 10.41 | qfq | 3,324,300 | 36,048,261 | -3.30% |
| 2025-06-11 | 11.18 | 11.25 | 11.13 | 11.22 | 10.42 | qfq | 3,665,800 | 41,124,097 | 0.27% |
| 2025-06-10 | 11.22 | 11.29 | 11.10 | 11.19 | 10.40 | qfq | 3,964,753 | 44,456,612 | -0.09% |
| 2025-06-09 | 11.19 | 11.21 | 11.13 | 11.20 | 10.41 | qfq | 2,608,900 | 29,160,404 | 0.09% |
| 2025-06-06 | 11.14 | 11.20 | 11.13 | 11.19 | 10.40 | qfq | 2,734,223 | 30,542,774 | 0.45% |
| 2025-06-05 | 11.15 | 11.16 | 11.09 | 11.14 | 10.35 | qfq | 2,230,739 | 24,814,299 | -0.09% |
| 2025-06-04 | 11.13 | 11.16 | 11.07 | 11.15 | 10.36 | qfq | 3,185,921 | 35,415,371 | 0.00% |
| 2025-06-03 | 11.14 | 11.19 | 11.09 | 11.15 | 10.36 | qfq | 3,173,901 | 35,354,360 | -0.09% |
| 2025-05-30 | 11.13 | 11.17 | 11.08 | 11.16 | 10.37 | qfq | 3,261,450 | 36,314,178 | 0.27% |
| 2025-05-29 | 11.05 | 11.14 | 11.05 | 11.13 | 10.34 | qfq | 2,213,189 | 24,584,269 | 0.45% |
| 2025-05-28 | 11.14 | 11.16 | 11.03 | 11.08 | 10.29 | qfq | 2,062,500 | 22,846,653 | -0.54% |
| 2025-05-27 | 11.08 | 11.17 | 11.04 | 11.14 | 10.35 | qfq | 2,810,520 | 31,233,252 | 0.63% |
| 2025-05-26 | 11.07 | 11.09 | 11.00 | 11.07 | 10.29 | qfq | 2,236,300 | 24,689,881 | -0.18% |
| 2025-05-23 | 11.11 | 11.11 | 10.98 | 11.09 | 10.30 | qfq | 4,414,100 | 48,772,599 | -0.18% |
| 2025-05-22 | 11.15 | 11.17 | 11.07 | 11.11 | 10.32 | qfq | 2,668,200 | 29,637,889 | -0.54% |
| 2025-05-21 | 11.22 | 11.22 | 11.14 | 11.17 | 10.38 | qfq | 2,065,000 | 23,050,445 | -0.27% |
| 2025-05-20 | 11.20 | 11.22 | 11.14 | 11.20 | 10.41 | qfq | 2,758,284 | 30,819,893 | -0.27% |
| 2025-05-19 | 11.15 | 11.24 | 11.12 | 11.23 | 10.43 | qfq | 3,555,800 | 39,833,159 | 0.36% |
| 2025-05-16 | 11.20 | 11.22 | 11.07 | 11.19 | 10.40 | qfq | 4,383,700 | 48,846,573 | 0.00% |
| 2025-05-15 | 11.30 | 11.30 | 11.18 | 11.19 | 10.40 | qfq | 2,894,599 | 32,499,761 | -0.97% |
| 2025-05-14 | 11.17 | 11.30 | 11.10 | 11.30 | 10.50 | qfq | 5,608,622 | 62,920,463 | 0.98% |
| 2025-05-13 | 11.27 | 11.32 | 11.10 | 11.19 | 10.40 | qfq | 7,873,417 | 88,255,539 | -0.27% |
| 2025-05-12 | 11.18 | 11.26 | 11.13 | 11.22 | 10.42 | qfq | 5,424,022 | 60,590,132 | 0.81% |
| 2025-05-09 | 11.30 | 11.34 | 11.08 | 11.13 | 10.34 | qfq | 7,830,860 | 87,368,744 | -1.68% |
| 2025-05-08 | 11.33 | 11.36 | 11.23 | 11.32 | 10.52 | qfq | 4,364,900 | 49,263,045 | -0.35% |
| 2025-05-07 | 11.40 | 11.56 | 11.28 | 11.36 | 10.55 | qfq | 6,041,264 | 68,801,311 | 0.71% |
| 2025-05-06 | 11.25 | 11.28 | 11.19 | 11.28 | 10.48 | qfq | 6,086,488 | 68,406,526 | 0.36% |
| 2025-04-30 | 11.32 | 11.41 | 11.20 | 11.24 | 10.44 | qfq | 5,770,910 | 65,046,065 | -1.14% |
| 2025-04-29 | 11.42 | 11.50 | 11.29 | 11.37 | 10.56 | qfq | 4,859,511 | 55,195,926 | -0.44% |
| 2025-04-28 | 11.84 | 11.90 | 11.34 | 11.42 | 10.61 | qfq | 10,771,100 | 124,117,454 | -4.52% |
| 2025-04-25 | 11.80 | 12.31 | 11.73 | 11.96 | 11.11 | qfq | 17,296,267 | 208,207,254 | 0.93% |
| 2025-04-24 | 11.79 | 11.98 | 11.56 | 11.85 | 11.01 | qfq | 14,317,281 | 168,662,091 | -0.25% |
| 2025-04-23 | 12.56 | 12.60 | 11.81 | 11.88 | 11.04 | qfq | 28,938,095 | 349,554,245 | -8.19% |
| 2025-04-22 | 12.52 | 13.40 | 12.30 | 12.94 | 12.02 | qfq | 39,233,197 | 516,791,339 | 6.24% |
| 2025-04-21 | 12.15 | 12.25 | 12.01 | 12.18 | 11.32 | qfq | 4,698,000 | 57,024,835 | 0.25% |
| 2025-04-18 | 11.80 | 12.22 | 11.75 | 12.15 | 11.29 | qfq | 6,603,104 | 79,229,416 | 2.97% |
| 2025-04-17 | 11.73 | 11.97 | 11.62 | 11.80 | 10.96 | qfq | 5,259,022 | 62,275,981 | 0.51% |
| 2025-04-16 | 11.64 | 11.75 | 11.56 | 11.74 | 10.91 | qfq | 3,006,300 | 35,080,731 | 0.77% |
| 2025-04-15 | 11.67 | 11.67 | 11.53 | 11.65 | 10.82 | qfq | 2,542,900 | 29,478,272 | -0.17% |
| 2025-04-14 | 11.73 | 11.81 | 11.59 | 11.67 | 10.84 | qfq | 4,509,600 | 52,616,449 | -1.52% |
| 2025-04-11 | 11.69 | 11.93 | 11.51 | 11.85 | 11.01 | qfq | 4,677,805 | 55,095,993 | 1.72% |
| 2025-04-10 | 11.68 | 11.74 | 11.55 | 11.65 | 10.82 | qfq | 3,949,600 | 45,969,571 | 0.87% |
| 2025-04-09 | 11.29 | 11.67 | 11.02 | 11.55 | 10.73 | qfq | 6,351,900 | 72,007,743 | 1.32% |
| 2025-04-08 | 10.90 | 11.50 | 10.89 | 11.40 | 10.59 | qfq | 10,555,601 | 118,125,117 | 5.46% |
| 2025-04-07 | 11.69 | 11.69 | 10.81 | 10.81 | 10.04 | qfq | 9,133,691 | 101,836,480 | -9.99% |
| 2025-04-03 | 11.89 | 12.12 | 11.89 | 12.01 | 11.16 | qfq | 4,641,352 | 55,747,038 | -0.08% |
| 2025-04-02 | 11.78 | 12.17 | 11.70 | 12.02 | 11.17 | qfq | 5,707,087 | 68,422,110 | 1.52% |
| 2025-04-01 | 11.72 | 12.01 | 11.70 | 11.84 | 11.00 | qfq | 5,946,102 | 70,527,285 | 1.02% |
| 2025-03-31 | 11.93 | 11.93 | 11.60 | 11.72 | 10.89 | qfq | 5,284,593 | 62,181,845 | -1.51% |
| 2025-03-28 | 11.95 | 12.02 | 11.80 | 11.90 | 11.06 | qfq | 3,557,400 | 42,296,086 | -0.83% |
| 2025-03-27 | 12.04 | 12.04 | 11.90 | 12.00 | 11.15 | qfq | 2,606,721 | 31,255,417 | -0.08% |
| 2025-03-26 | 11.90 | 12.04 | 11.86 | 12.01 | 11.16 | qfq | 2,261,454 | 27,111,603 | 0.84% |
| 2025-03-25 | 11.99 | 12.09 | 11.78 | 11.91 | 11.07 | qfq | 4,100,892 | 48,769,138 | -0.92% |
| 2025-03-24 | 12.21 | 12.30 | 11.89 | 12.02 | 11.17 | qfq | 5,504,300 | 66,348,978 | -2.12% |
| 2025-03-21 | 12.20 | 12.33 | 12.17 | 12.28 | 11.41 | qfq | 4,126,360 | 50,532,730 | 0.41% |
| 2025-03-20 | 12.18 | 12.30 | 12.16 | 12.23 | 11.36 | qfq | 3,775,800 | 46,119,056 | -0.41% |
| 2025-03-19 | 12.37 | 12.37 | 12.16 | 12.28 | 11.41 | qfq | 3,864,700 | 47,327,826 | -1.05% |
| 2025-03-18 | 12.78 | 12.78 | 12.31 | 12.41 | 11.53 | qfq | 9,354,229 | 116,497,118 | -3.05% |
| 2025-03-17 | 12.07 | 12.89 | 12.01 | 12.80 | 11.89 | qfq | 17,636,279 | 223,585,792 | 6.67% |
| 2025-03-14 | 12.14 | 12.25 | 11.82 | 12.00 | 11.15 | qfq | 11,891,500 | 142,145,059 | -1.15% |
| 2025-03-13 | 12.20 | 12.28 | 12.06 | 12.14 | 11.28 | qfq | 10,337,218 | 125,584,553 | 0.33% |
| 2025-03-12 | 11.85 | 12.15 | 11.81 | 12.10 | 11.24 | qfq | 8,096,874 | 97,581,714 | 1.68% |
| 2025-03-11 | 11.62 | 11.91 | 11.62 | 11.90 | 11.06 | qfq | 4,245,423 | 49,979,755 | 1.54% |
| 2025-03-10 | 11.65 | 11.73 | 11.56 | 11.72 | 10.89 | qfq | 3,944,956 | 45,947,376 | 0.69% |
| 2025-03-07 | 11.63 | 11.67 | 11.54 | 11.64 | 10.81 | qfq | 3,928,484 | 45,584,956 | -0.26% |
| 2025-03-06 | 11.73 | 11.75 | 11.64 | 11.67 | 10.84 | qfq | 4,397,281 | 51,355,446 | -0.51% |
| 2025-03-05 | 11.77 | 11.77 | 11.49 | 11.73 | 10.90 | qfq | 4,485,376 | 52,169,339 | 0.09% |
| 2025-03-04 | 11.75 | 11.80 | 11.68 | 11.72 | 10.89 | qfq | 2,838,201 | 33,291,588 | -0.68% |
| 2025-03-03 | 11.77 | 11.89 | 11.71 | 11.80 | 10.96 | qfq | 4,135,511 | 48,861,110 | 0.17% |
| 2025-02-28 | 11.79 | 11.90 | 11.72 | 11.78 | 10.94 | qfq | 3,742,076 | 44,076,171 | -0.67% |
| 2025-02-27 | 11.83 | 11.91 | 11.77 | 11.86 | 11.02 | qfq | 3,543,181 | 41,954,784 | 0.51% |
| 2025-02-26 | 11.68 | 11.80 | 11.67 | 11.80 | 10.96 | qfq | 2,794,051 | 32,892,640 | 1.03% |
| 2025-02-25 | 11.79 | 11.79 | 11.65 | 11.68 | 10.85 | qfq | 3,045,935 | 35,657,397 | -0.93% |
| 2025-02-24 | 11.63 | 11.85 | 11.63 | 11.79 | 10.95 | qfq | 4,136,144 | 48,685,182 | 0.94% |
| 2025-02-21 | 11.60 | 11.71 | 11.51 | 11.68 | 10.85 | qfq | 3,011,441 | 35,000,187 | 0.52% |
| 2025-02-20 | 11.67 | 11.68 | 11.49 | 11.62 | 10.80 | qfq | 4,961,992 | 57,549,613 | -0.43% |
| 2025-02-19 | 11.70 | 11.72 | 11.49 | 11.67 | 10.84 | qfq | 6,120,623 | 70,966,936 | -0.26% |
| 2025-02-18 | 11.80 | 11.81 | 11.63 | 11.70 | 10.87 | qfq | 3,411,133 | 40,003,199 | -0.51% |
| 2025-02-17 | 11.82 | 11.84 | 11.64 | 11.76 | 10.93 | qfq | 3,581,518 | 42,009,956 | -0.17% |
| 2025-02-14 | 11.80 | 11.81 | 11.66 | 11.78 | 10.94 | qfq | 3,541,492 | 41,568,806 | 0.08% |
| 2025-02-13 | 11.73 | 11.82 | 11.63 | 11.77 | 10.94 | qfq | 4,239,830 | 49,835,883 | 0.60% |
| 2025-02-12 | 11.50 | 11.77 | 11.50 | 11.70 | 10.87 | qfq | 2,981,400 | 34,602,899 | 1.12% |
| 2025-02-11 | 11.62 | 11.69 | 11.45 | 11.57 | 10.75 | qfq | 3,736,306 | 43,141,700 | -0.43% |
| 2025-02-10 | 11.48 | 11.67 | 11.38 | 11.62 | 10.80 | qfq | 5,431,500 | 62,807,960 | 1.31% |
| 2025-02-07 | 11.33 | 11.52 | 11.30 | 11.47 | 10.66 | qfq | 4,594,001 | 52,478,126 | 0.79% |
| 2025-02-06 | 11.30 | 11.40 | 11.06 | 11.38 | 10.57 | qfq | 4,179,117 | 47,026,705 | 0.44% |
| 2025-02-05 | 11.66 | 11.79 | 11.24 | 11.33 | 10.53 | qfq | 6,333,601 | 72,925,385 | -2.66% |
| 2025-01-27 | 11.49 | 11.69 | 11.42 | 11.64 | 10.81 | qfq | 4,054,900 | 47,123,969 | 1.66% |
| 2025-01-24 | 11.30 | 11.47 | 11.30 | 11.45 | 10.64 | qfq | 4,401,900 | 50,122,511 | 0.44% |
| 2025-01-23 | 11.41 | 11.53 | 11.34 | 11.40 | 10.59 | qfq | 3,783,656 | 43,255,663 | 0.80% |
| 2025-01-22 | 11.42 | 11.44 | 11.17 | 11.31 | 10.51 | qfq | 3,163,600 | 35,664,638 | -1.14% |
| 2025-01-21 | 11.43 | 11.57 | 11.36 | 11.44 | 10.63 | qfq | 3,603,401 | 41,296,619 | 0.53% |
| 2025-01-20 | 11.36 | 11.41 | 11.23 | 11.38 | 10.57 | qfq | 3,100,700 | 35,225,023 | 0.26% |
| 2025-01-17 | 11.30 | 11.40 | 11.19 | 11.35 | 10.55 | qfq | 3,504,259 | 39,642,330 | -0.18% |
| 2025-01-16 | 11.32 | 11.52 | 11.25 | 11.37 | 10.56 | qfq | 6,172,900 | 70,129,895 | 0.53% |
| 2025-01-15 | 11.16 | 11.41 | 11.10 | 11.31 | 10.51 | qfq | 4,773,300 | 53,852,878 | 0.80% |
| 2025-01-14 | 11.04 | 11.25 | 10.99 | 11.22 | 10.42 | qfq | 4,885,080 | 54,291,902 | 1.63% |
| 2025-01-13 | 11.07 | 11.14 | 10.96 | 11.04 | 10.26 | qfq | 3,131,330 | 34,592,065 | -0.36% |
| 2025-01-10 | 11.16 | 11.25 | 11.02 | 11.08 | 10.29 | qfq | 3,050,700 | 33,871,091 | -0.72% |
| 2025-01-09 | 11.20 | 11.25 | 11.12 | 11.16 | 10.37 | qfq | 2,706,937 | 30,246,584 | -0.98% |
| 2025-01-08 | 11.25 | 11.33 | 10.98 | 11.27 | 10.47 | qfq | 5,381,263 | 59,980,150 | -0.18% |
| 2025-01-07 | 11.38 | 11.42 | 11.12 | 11.29 | 10.49 | qfq | 4,612,255 | 51,795,050 | -0.62% |
| 2025-01-06 | 11.32 | 11.49 | 11.21 | 11.36 | 10.55 | qfq | 4,987,335 | 56,596,819 | -0.44% |
| 2025-01-03 | 11.47 | 11.65 | 11.31 | 11.41 | 10.60 | qfq | 4,948,328 | 56,672,148 | -0.78% |
| 2025-01-02 | 11.85 | 11.98 | 11.32 | 11.50 | 10.68 | qfq | 6,103,307 | 71,060,362 | -3.44% |
| 2024-12-31 | 11.93 | 12.05 | 11.85 | 11.91 | 11.07 | qfq | 5,023,469 | 60,013,457 | -0.50% |
| 2024-12-30 | 12.14 | 12.16 | 11.93 | 11.97 | 11.12 | qfq | 3,219,391 | 38,641,450 | -1.24% |
| 2024-12-27 | 11.98 | 12.18 | 11.92 | 12.12 | 11.26 | qfq | 5,519,101 | 66,811,593 | 1.34% |
| 2024-12-26 | 12.06 | 12.18 | 11.90 | 11.96 | 11.11 | qfq | 4,250,311 | 51,116,609 | -1.64% |
| 2024-12-25 | 12.19 | 12.25 | 11.96 | 12.16 | 11.30 | qfq | 6,460,970 | 78,098,412 | 0.08% |
| 2024-12-24 | 11.85 | 12.15 | 11.81 | 12.15 | 11.29 | qfq | 6,458,252 | 77,800,310 | 2.79% |
| 2024-12-23 | 11.92 | 12.02 | 11.75 | 11.82 | 10.98 | qfq | 5,090,539 | 60,395,178 | -1.09% |
| 2024-12-20 | 11.97 | 12.05 | 11.87 | 11.95 | 11.10 | qfq | 3,523,638 | 42,138,269 | -0.25% |
| 2024-12-19 | 12.22 | 12.22 | 11.70 | 11.98 | 11.13 | qfq | 6,071,547 | 72,215,372 | -0.66% |
| 2024-12-18 | 12.01 | 12.13 | 12.01 | 12.06 | 11.20 | qfq | 3,214,810 | 38,793,270 | -0.08% |
| 2024-12-17 | 12.10 | 12.19 | 11.96 | 12.07 | 11.21 | qfq | 5,801,100 | 69,976,385 | -0.58% |
| 2024-12-16 | 12.19 | 12.25 | 12.02 | 12.14 | 11.28 | qfq | 5,683,041 | 68,766,732 | 0.17% |
| 2024-12-13 | 12.45 | 12.48 | 12.09 | 12.12 | 11.26 | qfq | 5,620,535 | 68,514,976 | -3.19% |
| 2024-12-12 | 12.44 | 12.57 | 12.32 | 12.52 | 11.63 | qfq | 5,867,970 | 73,370,931 | 0.40% |
| 2024-12-11 | 12.30 | 12.63 | 12.29 | 12.47 | 11.59 | qfq | 5,781,970 | 72,235,615 | 0.97% |
| 2024-12-10 | 12.86 | 12.87 | 12.27 | 12.35 | 11.47 | qfq | 9,354,710 | 116,442,854 | 0.24% |
| 2024-12-09 | 12.44 | 12.55 | 12.25 | 12.32 | 11.45 | qfq | 6,716,126 | 83,181,145 | -0.96% |
| 2024-12-06 | 12.42 | 12.59 | 12.35 | 12.44 | 11.56 | qfq | 9,105,314 | 113,636,659 | 0.57% |
| 2024-12-05 | 12.14 | 12.39 | 12.08 | 12.37 | 11.49 | qfq | 5,820,009 | 71,274,527 | 1.73% |
| 2024-12-04 | 12.19 | 12.30 | 12.13 | 12.16 | 11.30 | qfq | 5,940,282 | 72,543,096 | -0.49% |
| 2024-12-03 | 12.10 | 12.25 | 12.02 | 12.22 | 11.35 | qfq | 6,786,801 | 82,499,909 | 0.99% |
| 2024-12-02 | 11.82 | 12.21 | 11.76 | 12.10 | 11.24 | qfq | 8,752,800 | 104,767,214 | 2.46% |
| 2024-11-29 | 11.70 | 11.87 | 11.66 | 11.81 | 10.97 | qfq | 7,039,600 | 82,876,516 | 0.68% |
| 2024-11-28 | 11.67 | 11.80 | 11.63 | 11.73 | 10.90 | qfq | 5,141,700 | 60,292,056 | 0.43% |
| 2024-11-27 | 11.59 | 11.71 | 11.40 | 11.68 | 10.85 | qfq | 6,051,149 | 69,952,410 | 0.34% |
| 2024-11-26 | 11.61 | 11.69 | 11.55 | 11.64 | 10.81 | qfq | 3,465,341 | 40,346,358 | 0.09% |
| 2024-11-25 | 11.50 | 11.73 | 11.46 | 11.63 | 10.81 | qfq | 5,891,801 | 68,403,858 | 0.61% |
| 2024-11-22 | 11.78 | 11.90 | 11.50 | 11.56 | 10.74 | qfq | 5,498,200 | 64,310,595 | -2.45% |
| 2024-11-21 | 11.78 | 11.86 | 11.67 | 11.85 | 11.01 | qfq | 4,616,624 | 54,325,915 | 0.25% |
| 2024-11-20 | 11.74 | 11.92 | 11.54 | 11.82 | 10.98 | qfq | 6,182,000 | 72,507,264 | 0.77% |
| 2024-11-19 | 11.58 | 11.79 | 11.46 | 11.73 | 10.90 | qfq | 5,845,458 | 67,870,166 | 1.30% |
| 2024-11-18 | 11.50 | 11.80 | 11.50 | 11.58 | 10.76 | qfq | 6,411,616 | 74,823,199 | 0.78% |
| 2024-11-15 | 11.58 | 11.76 | 11.42 | 11.49 | 10.68 | qfq | 6,435,041 | 74,550,991 | -1.46% |
| 2024-11-14 | 12.13 | 12.13 | 11.60 | 11.66 | 10.83 | qfq | 7,650,601 | 89,878,955 | -1.69% |
| 2024-11-13 | 11.75 | 12.11 | 11.75 | 11.86 | 11.02 | qfq | 7,724,712 | 91,931,188 | 0.76% |
| 2024-11-12 | 11.80 | 11.88 | 11.65 | 11.77 | 10.94 | qfq | 8,372,098 | 98,436,339 | -0.59% |
| 2024-11-11 | 11.92 | 12.06 | 11.74 | 11.84 | 11.00 | qfq | 7,037,011 | 83,388,888 | -1.33% |
| 2024-11-08 | 12.40 | 12.42 | 11.85 | 12.00 | 11.15 | qfq | 10,277,111 | 123,671,441 | -2.12% |
| 2024-11-07 | 11.89 | 12.27 | 11.80 | 12.26 | 11.39 | qfq | 10,419,232 | 126,060,974 | 2.68% |
| 2024-11-06 | 11.89 | 12.05 | 11.62 | 11.94 | 11.09 | qfq | 9,537,995 | 112,986,407 | 0.51% |
| 2024-11-05 | 11.59 | 11.92 | 11.59 | 11.88 | 11.04 | qfq | 9,089,921 | 107,329,504 | 2.24% |
| 2024-11-04 | 11.44 | 11.62 | 11.33 | 11.62 | 10.80 | qfq | 7,502,312 | 86,189,168 | 1.48% |
| 2024-11-01 | 11.46 | 11.61 | 11.23 | 11.45 | 10.64 | qfq | 9,581,608 | 109,686,422 | 0.00% |
| 2024-10-31 | 11.36 | 11.62 | 11.15 | 11.45 | 10.64 | qfq | 10,439,350 | 119,454,183 | 1.87% |
| 2024-10-30 | 11.13 | 11.42 | 11.08 | 11.24 | 10.44 | qfq | 7,304,869 | 82,356,213 | 1.08% |
| 2024-10-29 | 11.37 | 11.40 | 11.07 | 11.12 | 10.33 | qfq | 7,037,400 | 78,783,046 | -2.20% |
| 2024-10-28 | 11.19 | 11.43 | 11.11 | 11.37 | 10.56 | qfq | 7,944,507 | 90,032,097 | 1.88% |
| 2024-10-25 | 11.09 | 11.26 | 11.05 | 11.16 | 10.37 | qfq | 6,991,241 | 78,137,168 | 1.00% |
| 2024-10-24 | 10.95 | 11.11 | 10.93 | 11.05 | 10.27 | qfq | 5,501,313 | 60,690,654 | 0.00% |
| 2024-10-23 | 11.30 | 11.30 | 11.00 | 11.05 | 10.27 | qfq | 11,824,238 | 131,510,567 | 1.94% |
| 2024-10-22 | 10.83 | 10.90 | 10.74 | 10.84 | 10.07 | qfq | 4,856,380 | 52,509,829 | 0.00% |
| 2024-10-21 | 11.00 | 11.04 | 10.78 | 10.84 | 10.07 | qfq | 6,284,960 | 68,132,720 | -1.19% |
| 2024-10-18 | 10.77 | 11.07 | 10.58 | 10.97 | 10.19 | qfq | 9,782,012 | 105,978,551 | 1.48% |
| 2024-10-17 | 11.15 | 11.15 | 10.73 | 10.81 | 10.04 | qfq | 7,112,298 | 77,400,365 | -2.61% |
| 2024-10-16 | 10.77 | 11.18 | 10.70 | 11.10 | 10.31 | qfq | 7,236,135 | 79,835,697 | 2.78% |
| 2024-10-15 | 11.02 | 11.03 | 10.78 | 10.80 | 10.03 | qfq | 5,859,741 | 63,834,744 | -2.44% |
| 2024-10-14 | 11.06 | 11.19 | 10.84 | 11.07 | 10.29 | qfq | 7,110,237 | 78,215,471 | 1.84% |
| 2024-10-11 | 10.98 | 11.14 | 10.72 | 10.87 | 10.10 | qfq | 7,894,504 | 86,088,401 | -1.63% |
| 2024-10-10 | 11.30 | 11.31 | 10.80 | 11.05 | 10.27 | qfq | 12,125,058 | 134,084,395 | -0.54% |
| 2024-10-09 | 11.80 | 11.85 | 11.06 | 11.11 | 10.32 | qfq | 16,339,157 | 187,291,317 | -3.98% |
| 2024-10-08 | 12.11 | 12.12 | 11.02 | 11.57 | 10.75 | qfq | 19,512,973 | 227,193,876 | 4.99% |
| 2024-09-30 | 10.74 | 11.08 | 10.39 | 11.02 | 10.24 | qfq | 18,907,506 | 203,157,400 | 9.33% |
| 2024-09-27 | 10.02 | 10.20 | 9.85 | 10.08 | 9.37 | qfq | 12,078,910 | 120,687,123 | 1.92% |
| 2024-09-26 | 9.25 | 10.05 | 9.25 | 9.89 | 9.19 | qfq | 14,533,365 | 141,354,504 | 6.23% |
| 2024-09-25 | 9.26 | 9.69 | 9.23 | 9.31 | 8.65 | qfq | 6,832,233 | 64,425,328 | 1.42% |
| 2024-09-24 | 9.06 | 9.19 | 8.98 | 9.18 | 8.53 | qfq | 5,474,600 | 49,901,017 | 2.11% |
| 2024-09-23 | 8.90 | 8.99 | 8.86 | 8.99 | 8.35 | qfq | 2,989,100 | 26,759,148 | 0.33% |
| 2024-09-20 | 8.88 | 8.96 | 8.81 | 8.96 | 8.32 | qfq | 4,387,450 | 39,101,777 | 1.01% |
| 2024-09-19 | 8.75 | 8.95 | 8.74 | 8.87 | 8.24 | qfq | 3,821,161 | 33,823,342 | 1.72% |
| 2024-09-18 | 8.65 | 8.77 | 8.54 | 8.72 | 8.10 | qfq | 2,522,660 | 21,863,893 | 0.69% |
| 2024-09-13 | 8.61 | 8.69 | 8.59 | 8.66 | 8.05 | qfq | 2,822,101 | 24,389,596 | 0.81% |
| 2024-09-12 | 8.49 | 8.61 | 8.49 | 8.59 | 7.98 | qfq | 2,761,396 | 23,650,092 | 1.06% |
| 2024-09-11 | 8.61 | 8.61 | 8.42 | 8.50 | 7.90 | qfq | 3,128,379 | 26,572,749 | -1.28% |
| 2024-09-10 | 8.71 | 8.77 | 8.49 | 8.61 | 8.00 | qfq | 2,753,870 | 23,675,187 | -1.26% |
| 2024-09-09 | 8.68 | 8.77 | 8.60 | 8.72 | 8.10 | qfq | 2,284,300 | 19,883,818 | 0.11% |
| 2024-09-06 | 8.82 | 8.84 | 8.70 | 8.71 | 8.09 | qfq | 2,956,900 | 25,916,218 | -1.02% |
| 2024-09-05 | 8.79 | 8.85 | 8.73 | 8.80 | 8.18 | qfq | 2,801,900 | 24,631,269 | 0.80% |
| 2024-09-04 | 8.83 | 8.89 | 8.70 | 8.73 | 8.11 | qfq | 2,926,900 | 25,677,754 | -1.24% |
| 2024-09-03 | 8.82 | 8.88 | 8.71 | 8.84 | 8.21 | qfq | 2,744,655 | 24,108,286 | 0.68% |
| 2024-09-02 | 8.90 | 8.90 | 8.74 | 8.78 | 8.16 | qfq | 3,314,436 | 29,207,106 | -1.90% |
| 2024-08-30 | 8.75 | 9.04 | 8.71 | 8.95 | 8.32 | qfq | 4,903,500 | 43,711,082 | 2.29% |
| 2024-08-29 | 8.72 | 8.77 | 8.66 | 8.75 | 8.13 | qfq | 2,240,086 | 19,523,276 | 0.11% |
| 2024-08-28 | 8.73 | 8.83 | 8.66 | 8.74 | 8.12 | qfq | 1,979,585 | 17,289,723 | 0.00% |
| 2024-08-27 | 8.83 | 8.84 | 8.69 | 8.74 | 8.12 | qfq | 2,013,916 | 17,594,346 | -1.35% |
| 2024-08-26 | 8.77 | 8.90 | 8.69 | 8.86 | 8.23 | qfq | 3,478,100 | 30,675,943 | 1.37% |
| 2024-08-23 | 8.83 | 8.84 | 8.67 | 8.74 | 8.12 | qfq | 2,594,100 | 22,634,854 | -0.79% |
| 2024-08-22 | 8.83 | 8.90 | 8.77 | 8.81 | 8.19 | qfq | 2,307,200 | 20,322,945 | -0.11% |
| 2024-08-21 | 8.89 | 8.92 | 8.76 | 8.82 | 8.19 | qfq | 3,003,500 | 26,448,248 | -1.12% |
| 2024-08-20 | 9.03 | 9.03 | 8.85 | 8.92 | 8.29 | qfq | 2,114,402 | 18,859,032 | -1.11% |
| 2024-08-19 | 8.97 | 9.06 | 8.93 | 9.02 | 8.38 | qfq | 1,535,502 | 13,821,880 | -0.22% |
| 2024-08-16 | 9.09 | 9.11 | 9.00 | 9.04 | 8.40 | qfq | 1,912,900 | 17,297,116 | -0.66% |
| 2024-08-15 | 8.99 | 9.11 | 8.90 | 9.10 | 8.45 | qfq | 3,025,801 | 27,368,157 | 0.89% |
| 2024-08-14 | 8.98 | 9.08 | 8.96 | 9.02 | 8.38 | qfq | 2,284,100 | 20,600,138 | -0.22% |
| 2024-08-13 | 8.95 | 9.04 | 8.89 | 9.04 | 8.40 | qfq | 2,161,520 | 19,386,036 | 1.01% |
| 2024-08-12 | 9.02 | 9.06 | 8.91 | 8.95 | 8.32 | qfq | 2,810,100 | 25,178,235 | -0.89% |
| 2024-08-09 | 9.10 | 9.21 | 9.02 | 9.03 | 8.39 | qfq | 3,712,916 | 33,871,277 | -0.55% |
| 2024-08-08 | 9.00 | 9.13 | 8.95 | 9.08 | 8.44 | qfq | 3,422,800 | 30,973,078 | 0.89% |
| 2024-08-07 | 9.01 | 9.04 | 8.94 | 9.00 | 8.36 | qfq | 2,144,900 | 19,267,707 | -0.88% |
| 2024-08-06 | 9.05 | 9.09 | 8.92 | 9.08 | 8.44 | qfq | 3,220,526 | 29,015,262 | 1.11% |
| 2024-08-05 | 9.05 | 9.13 | 8.91 | 8.98 | 8.34 | qfq | 4,767,778 | 42,999,126 | -1.21% |
| 2024-08-02 | 9.05 | 9.15 | 9.01 | 9.09 | 8.45 | qfq | 3,181,700 | 28,911,823 | 0.00% |
| 2024-08-01 | 9.20 | 9.30 | 9.02 | 9.09 | 8.45 | qfq | 4,540,000 | 41,393,796 | -1.20% |
| 2024-07-31 | 8.95 | 9.20 | 8.91 | 9.20 | 8.55 | qfq | 5,922,800 | 54,004,062 | 3.25% |
| 2024-07-30 | 8.72 | 8.95 | 8.71 | 8.91 | 8.28 | qfq | 4,638,001 | 41,031,405 | 1.83% |
| 2024-07-29 | 8.83 | 8.83 | 8.69 | 8.75 | 8.13 | qfq | 3,135,201 | 27,419,864 | -0.34% |
| 2024-07-26 | 8.73 | 8.81 | 8.68 | 8.78 | 8.16 | qfq | 3,257,100 | 28,542,868 | 0.34% |
| 2024-07-25 | 8.64 | 8.75 | 8.57 | 8.75 | 8.13 | qfq | 2,418,300 | 21,060,085 | 1.27% |
| 2024-07-24 | 8.58 | 8.68 | 8.54 | 8.64 | 8.03 | qfq | 2,781,900 | 23,942,436 | -0.23% |
| 2024-07-23 | 8.66 | 8.78 | 8.63 | 8.66 | 8.05 | qfq | 2,559,676 | 22,311,157 | -0.23% |
| 2024-07-22 | 8.72 | 8.75 | 8.60 | 8.68 | 8.06 | qfq | 2,061,700 | 17,858,814 | -0.57% |
| 2024-07-19 | 8.83 | 8.84 | 8.64 | 8.73 | 8.11 | qfq | 3,977,716 | 34,621,992 | -1.69% |
| 2024-07-18 | 8.77 | 8.88 | 8.68 | 8.88 | 8.25 | qfq | 3,753,400 | 33,041,301 | 0.68% |
| 2024-07-17 | 8.69 | 8.87 | 8.68 | 8.82 | 8.19 | qfq | 4,644,027 | 40,821,562 | 1.73% |
| 2024-07-16 | 8.63 | 8.75 | 8.56 | 8.67 | 8.06 | qfq | 2,346,100 | 20,207,130 | 0.46% |
| 2024-07-15 | 8.72 | 8.77 | 8.52 | 8.63 | 8.02 | qfq | 2,649,999 | 22,817,276 | -1.15% |
| 2024-07-12 | 8.65 | 8.85 | 8.63 | 8.73 | 8.11 | qfq | 3,675,151 | 32,164,781 | 1.04% |
| 2024-07-11 | 8.61 | 8.65 | 8.51 | 8.64 | 8.03 | qfq | 3,807,990 | 32,764,109 | -2.48% |
| 2024-07-10 | 8.96 | 8.96 | 8.76 | 8.86 | 7.85 | qfq | 3,549,998 | 31,425,116 | -2.10% |
| 2024-07-09 | 8.90 | 9.10 | 8.74 | 9.05 | 8.02 | qfq | 4,885,689 | 43,578,702 | 1.23% |
| 2024-07-08 | 9.04 | 9.04 | 8.87 | 8.94 | 7.92 | qfq | 3,035,900 | 27,078,227 | -1.22% |
| 2024-07-05 | 8.99 | 9.07 | 8.88 | 9.05 | 8.02 | qfq | 2,321,371 | 20,912,999 | 0.67% |
| 2024-07-04 | 9.16 | 9.17 | 8.93 | 8.99 | 7.97 | qfq | 3,580,300 | 32,318,594 | -2.07% |
| 2024-07-03 | 9.15 | 9.26 | 9.11 | 9.18 | 8.13 | qfq | 3,412,100 | 31,410,269 | 0.33% |
| 2024-07-02 | 9.05 | 9.22 | 9.04 | 9.15 | 8.11 | qfq | 4,530,388 | 41,393,152 | 0.77% |
| 2024-07-01 | 8.86 | 9.10 | 8.81 | 9.08 | 8.05 | qfq | 3,598,494 | 32,283,584 | 2.48% |
| 2024-06-28 | 8.82 | 8.97 | 8.80 | 8.86 | 7.85 | qfq | 3,273,998 | 29,103,222 | 0.11% |
| 2024-06-27 | 8.96 | 9.03 | 8.81 | 8.85 | 7.84 | qfq | 2,447,800 | 21,759,796 | -1.56% |
| 2024-06-26 | 8.81 | 8.99 | 8.74 | 8.99 | 7.97 | qfq | 2,350,800 | 20,869,469 | 1.81% |
| 2024-06-25 | 8.73 | 8.92 | 8.73 | 8.83 | 7.82 | qfq | 2,958,600 | 26,105,889 | 0.34% |
| 2024-06-24 | 8.95 | 8.97 | 8.75 | 8.80 | 7.80 | qfq | 4,849,230 | 42,897,685 | -2.11% |
| 2024-06-21 | 9.00 | 9.10 | 8.94 | 8.99 | 7.97 | qfq | 2,441,600 | 22,039,256 | -0.11% |
| 2024-06-20 | 9.26 | 9.26 | 8.93 | 9.00 | 7.97 | qfq | 4,531,884 | 40,954,972 | -2.39% |
| 2024-06-19 | 9.27 | 9.33 | 9.19 | 9.22 | 8.17 | qfq | 3,437,829 | 31,733,555 | 0.11% |
| 2024-06-18 | 9.08 | 9.22 | 9.07 | 9.21 | 8.16 | qfq | 3,259,094 | 29,874,493 | 1.21% |
| 2024-06-17 | 9.13 | 9.34 | 9.00 | 9.10 | 8.06 | qfq | 3,709,009 | 33,872,279 | -0.76% |
| 2024-06-14 | 9.06 | 9.24 | 9.06 | 9.17 | 8.13 | qfq | 6,561,101 | 60,027,517 | 0.66% |
| 2024-06-13 | 9.12 | 9.20 | 9.05 | 9.11 | 8.07 | qfq | 3,418,826 | 31,118,021 | -0.33% |
| 2024-06-12 | 9.05 | 9.16 | 9.01 | 9.14 | 8.10 | qfq | 2,854,100 | 26,009,793 | 0.66% |
| 2024-06-11 | 9.11 | 9.18 | 9.04 | 9.08 | 8.05 | qfq | 3,201,898 | 29,060,269 | -0.87% |
| 2024-06-07 | 9.05 | 9.18 | 9.03 | 9.16 | 8.12 | qfq | 5,343,986 | 48,715,529 | 1.10% |
| 2024-06-06 | 9.19 | 9.21 | 8.97 | 9.06 | 8.03 | qfq | 6,755,162 | 61,056,797 | -1.52% |
| 2024-06-05 | 9.31 | 9.31 | 9.02 | 9.20 | 8.15 | qfq | 5,368,431 | 49,360,645 | -1.39% |
| 2024-06-04 | 9.19 | 9.40 | 9.16 | 9.33 | 8.27 | qfq | 4,343,948 | 40,379,128 | 1.19% |
| 2024-06-03 | 9.40 | 9.51 | 9.15 | 9.22 | 8.17 | qfq | 5,059,451 | 46,802,569 | -2.43% |
| 2024-05-31 | 9.45 | 9.49 | 9.36 | 9.45 | 8.37 | qfq | 3,230,351 | 30,483,352 | 0.32% |
| 2024-05-30 | 9.46 | 9.49 | 9.36 | 9.42 | 8.35 | qfq | 3,926,701 | 36,966,473 | -1.05% |
| 2024-05-29 | 9.46 | 9.66 | 9.45 | 9.52 | 8.44 | qfq | 4,619,102 | 44,078,385 | 0.21% |
| 2024-05-28 | 9.89 | 10.12 | 9.49 | 9.50 | 8.42 | qfq | 9,020,384 | 87,401,116 | -2.46% |
| 2024-05-27 | 9.61 | 9.76 | 9.49 | 9.74 | 8.63 | qfq | 6,138,226 | 58,981,854 | 0.83% |
| 2024-05-24 | 9.79 | 9.85 | 9.63 | 9.66 | 8.56 | qfq | 5,920,202 | 57,573,389 | -1.83% |
| 2024-05-23 | 10.00 | 10.06 | 9.81 | 9.84 | 8.72 | qfq | 8,306,835 | 82,252,449 | -2.86% |
| 2024-05-22 | 10.10 | 10.30 | 10.00 | 10.13 | 8.98 | qfq | 12,791,252 | 129,748,554 | 0.70% |
| 2024-05-21 | 10.05 | 10.17 | 9.98 | 10.06 | 8.91 | qfq | 7,264,788 | 73,116,366 | -0.10% |
| 2024-05-20 | 10.25 | 10.25 | 9.92 | 10.07 | 8.92 | qfq | 13,280,919 | 133,344,006 | -2.61% |
| 2024-05-17 | 9.88 | 10.35 | 9.82 | 10.34 | 9.16 | qfq | 20,612,777 | 207,914,490 | 4.44% |
| 2024-05-16 | 9.69 | 10.03 | 9.65 | 9.90 | 8.77 | qfq | 13,718,412 | 135,802,005 | 2.27% |
| 2024-05-15 | 9.59 | 9.80 | 9.58 | 9.68 | 8.58 | qfq | 6,922,167 | 67,100,876 | 0.41% |
| 2024-05-14 | 9.65 | 9.77 | 9.58 | 9.64 | 8.54 | qfq | 9,191,462 | 88,709,035 | -0.10% |
| 2024-05-13 | 9.68 | 9.76 | 9.50 | 9.65 | 8.55 | qfq | 6,626,972 | 63,806,924 | -0.82% |
| 2024-05-10 | 9.57 | 9.78 | 9.45 | 9.73 | 8.62 | qfq | 10,026,695 | 96,718,416 | 1.88% |
| 2024-05-09 | 9.35 | 9.60 | 9.35 | 9.55 | 8.46 | qfq | 6,678,183 | 63,668,256 | 1.49% |
| 2024-05-08 | 9.50 | 9.53 | 9.37 | 9.41 | 8.34 | qfq | 5,044,870 | 47,502,622 | -1.36% |
| 2024-05-07 | 9.46 | 9.57 | 9.42 | 9.54 | 8.45 | qfq | 4,993,657 | 47,404,937 | 0.42% |
| 2024-05-06 | 9.62 | 9.63 | 9.48 | 9.50 | 8.42 | qfq | 7,500,468 | 71,565,169 | 0.85% |
| 2024-04-30 | 9.56 | 9.57 | 9.37 | 9.42 | 8.35 | qfq | 7,250,971 | 68,342,782 | -1.98% |
| 2024-04-29 | 9.16 | 9.61 | 9.15 | 9.61 | 8.52 | qfq | 11,855,988 | 112,366,655 | 4.34% |
| 2024-04-26 | 8.99 | 9.21 | 8.94 | 9.21 | 8.16 | qfq | 4,782,775 | 43,520,510 | 2.45% |
| 2024-04-25 | 8.90 | 9.03 | 8.90 | 8.99 | 7.97 | qfq | 3,427,649 | 30,755,086 | 0.45% |
| 2024-04-24 | 8.85 | 8.95 | 8.78 | 8.95 | 7.93 | qfq | 2,908,687 | 25,809,431 | 0.56% |
| 2024-04-23 | 8.86 | 8.93 | 8.84 | 8.90 | 7.89 | qfq | 2,204,065 | 19,597,671 | 0.34% |
| 2024-04-22 | 8.89 | 8.94 | 8.77 | 8.87 | 7.86 | qfq | 2,802,604 | 24,792,776 | -0.22% |
| 2024-04-19 | 8.88 | 8.99 | 8.85 | 8.89 | 7.88 | qfq | 3,151,701 | 28,064,467 | -0.56% |
| 2024-04-18 | 8.95 | 9.00 | 8.86 | 8.94 | 7.92 | qfq | 3,413,493 | 30,498,518 | -0.33% |
| 2024-04-17 | 8.75 | 8.97 | 8.73 | 8.97 | 7.95 | qfq | 3,707,673 | 32,953,034 | 2.51% |
| 2024-04-16 | 8.89 | 8.96 | 8.67 | 8.75 | 7.75 | qfq | 5,321,544 | 46,697,244 | -2.13% |
| 2024-04-15 | 9.02 | 9.10 | 8.76 | 8.94 | 7.92 | qfq | 5,040,603 | 44,942,349 | -0.89% |
| 2024-04-12 | 9.17 | 9.23 | 8.99 | 9.02 | 7.99 | qfq | 4,296,092 | 38,867,427 | -1.96% |
| 2024-04-11 | 9.12 | 9.25 | 9.05 | 9.20 | 8.15 | qfq | 2,987,707 | 27,440,488 | 0.55% |
| 2024-04-10 | 9.35 | 9.35 | 9.07 | 9.15 | 8.11 | qfq | 4,078,945 | 37,418,352 | -2.14% |
| 2024-04-09 | 9.27 | 9.36 | 9.27 | 9.35 | 8.29 | qfq | 2,663,132 | 24,830,905 | 0.32% |
| 2024-04-08 | 9.43 | 9.44 | 9.28 | 9.32 | 8.26 | qfq | 3,650,397 | 34,159,348 | -1.27% |
| 2024-04-03 | 9.40 | 9.46 | 9.35 | 9.44 | 8.36 | qfq | 3,099,391 | 29,152,112 | -0.21% |
| 2024-04-02 | 9.38 | 9.47 | 9.31 | 9.46 | 8.38 | qfq | 5,182,375 | 48,709,114 | 0.75% |
| 2024-04-01 | 9.21 | 9.40 | 9.21 | 9.39 | 8.32 | qfq | 4,205,671 | 39,299,686 | 1.73% |
| 2024-03-29 | 9.19 | 9.27 | 9.17 | 9.23 | 8.18 | qfq | 3,150,096 | 29,018,177 | -0.43% |
| 2024-03-28 | 9.20 | 9.33 | 9.16 | 9.27 | 8.21 | qfq | 3,579,038 | 33,122,423 | 0.76% |
| 2024-03-27 | 9.42 | 9.44 | 9.20 | 9.20 | 8.15 | qfq | 4,640,392 | 43,181,959 | -2.75% |
| 2024-03-26 | 9.41 | 9.47 | 9.29 | 9.46 | 8.38 | qfq | 5,153,600 | 48,383,170 | 0.53% |
| 2024-03-25 | 9.39 | 9.59 | 9.32 | 9.41 | 8.34 | qfq | 5,498,501 | 52,020,368 | -0.11% |
| 2024-03-22 | 9.59 | 9.60 | 9.32 | 9.42 | 8.35 | qfq | 5,791,591 | 54,581,082 | -1.77% |
| 2024-03-21 | 9.58 | 9.65 | 9.54 | 9.59 | 8.50 | qfq | 5,248,720 | 50,377,410 | 0.21% |
| 2024-03-20 | 9.49 | 9.57 | 9.49 | 9.57 | 8.48 | qfq | 3,545,039 | 33,820,048 | 0.21% |
| 2024-03-19 | 9.53 | 9.62 | 9.52 | 9.55 | 8.46 | qfq | 4,526,500 | 43,293,633 | -0.31% |
| 2024-03-18 | 9.54 | 9.59 | 9.51 | 9.58 | 8.49 | qfq | 6,523,321 | 62,337,502 | 0.42% |
| 2024-03-15 | 9.39 | 9.55 | 9.36 | 9.54 | 8.45 | qfq | 6,004,634 | 56,767,504 | 1.38% |
| 2024-03-14 | 9.41 | 9.52 | 9.34 | 9.41 | 8.34 | qfq | 4,629,489 | 43,646,192 | -0.42% |
| 2024-03-13 | 9.61 | 9.63 | 9.33 | 9.45 | 8.37 | qfq | 7,867,575 | 74,395,574 | -2.17% |
| 2024-03-12 | 9.43 | 9.72 | 9.36 | 9.66 | 8.56 | qfq | 10,997,769 | 105,141,368 | 2.11% |
| 2024-03-11 | 9.34 | 9.47 | 9.33 | 9.46 | 8.38 | qfq | 6,371,272 | 59,963,102 | 1.07% |
| 2024-03-08 | 9.32 | 9.36 | 9.22 | 9.36 | 8.29 | qfq | 3,961,215 | 36,801,486 | 0.21% |
| 2024-03-07 | 9.39 | 9.47 | 9.28 | 9.34 | 8.28 | qfq | 4,748,295 | 44,477,886 | -0.53% |
| 2024-03-06 | 9.35 | 9.45 | 9.24 | 9.39 | 8.32 | qfq | 4,505,581 | 42,122,718 | -0.11% |
| 2024-03-05 | 9.50 | 9.57 | 9.35 | 9.40 | 8.33 | qfq | 5,975,600 | 56,248,949 | -0.84% |
| 2024-03-04 | 9.63 | 9.64 | 9.38 | 9.48 | 8.40 | qfq | 9,002,548 | 85,280,423 | -1.76% |
| 2024-03-01 | 9.70 | 9.76 | 9.57 | 9.65 | 8.55 | qfq | 9,192,028 | 88,774,701 | -0.82% |
| 2024-02-29 | 9.63 | 9.74 | 9.53 | 9.73 | 8.62 | qfq | 9,781,395 | 94,500,974 | 0.93% |
| 2024-02-28 | 9.85 | 10.03 | 9.54 | 9.64 | 8.54 | qfq | 14,399,994 | 141,721,350 | -2.13% |
| 2024-02-27 | 9.67 | 9.86 | 9.62 | 9.85 | 8.73 | qfq | 10,481,612 | 102,605,012 | 1.55% |
| 2024-02-26 | 9.82 | 9.90 | 9.67 | 9.70 | 8.60 | qfq | 9,231,777 | 90,076,963 | -1.52% |
| 2024-02-23 | 9.97 | 9.97 | 9.69 | 9.85 | 8.73 | qfq | 10,930,827 | 107,305,501 | -0.30% |
| 2024-02-22 | 9.88 | 9.95 | 9.72 | 9.88 | 8.75 | qfq | 12,163,012 | 119,503,673 | -0.20% |
| 2024-02-21 | 9.83 | 10.11 | 9.64 | 9.90 | 8.77 | qfq | 20,526,279 | 202,645,520 | -0.80% |
| 2024-02-20 | 9.45 | 10.08 | 9.39 | 9.98 | 8.84 | qfq | 23,013,324 | 224,894,932 | 5.72% |
| 2024-02-19 | 9.47 | 9.62 | 9.25 | 9.44 | 8.36 | qfq | 14,109,411 | 132,692,095 | -0.84% |
| 2024-02-08 | 9.36 | 9.62 | 9.21 | 9.52 | 8.44 | qfq | 16,362,622 | 154,988,227 | 2.92% |
| 2024-02-07 | 9.00 | 9.54 | 8.93 | 9.25 | 8.20 | qfq | 20,333,241 | 187,804,791 | 2.44% |
| 2024-02-06 | 8.55 | 9.20 | 8.10 | 9.03 | 8.00 | qfq | 19,779,964 | 171,526,849 | 0.89% |
| 2024-02-05 | 9.58 | 9.58 | 8.95 | 8.95 | 7.93 | qfq | 22,813,026 | 206,647,990 | -9.96% |
| 2024-02-02 | 9.56 | 10.10 | 9.36 | 9.94 | 8.81 | qfq | 29,822,015 | 292,455,009 | 3.97% |
| 2024-02-01 | 10.10 | 10.41 | 9.50 | 9.56 | 8.47 | qfq | 27,167,561 | 266,639,943 | -5.63% |
| 2024-01-31 | 10.65 | 10.94 | 10.03 | 10.13 | 8.98 | qfq | 30,337,750 | 313,884,461 | -6.29% |
| 2024-01-30 | 10.58 | 11.37 | 10.37 | 10.81 | 9.58 | qfq | 41,476,041 | 448,823,114 | -4.51% |
| 2024-01-29 | 12.50 | 12.50 | 11.32 | 11.32 | 10.03 | qfq | 60,377,500 | 703,874,308 | -10.02% |
| 2024-01-26 | 11.97 | 12.58 | 11.92 | 12.58 | 11.15 | qfq | 58,604,280 | 731,197,825 | 9.97% |
| 2024-01-25 | 10.86 | 11.44 | 10.65 | 11.44 | 10.14 | qfq | 32,357,464 | 361,082,295 | 10.00% |
| 2024-01-24 | 9.43 | 10.40 | 9.39 | 10.40 | 9.22 | qfq | 24,891,893 | 254,107,696 | 10.05% |
| 2024-01-23 | 9.15 | 9.61 | 8.88 | 9.45 | 8.37 | qfq | 9,274,096 | 85,834,907 | 6.18% |
| 2024-01-22 | 9.29 | 9.32 | 8.78 | 8.90 | 7.89 | qfq | 3,366,671 | 30,402,431 | -5.02% |
| 2024-01-19 | 9.30 | 9.40 | 9.23 | 9.37 | 8.30 | qfq | 2,719,676 | 25,427,875 | 0.64% |
| 2024-01-18 | 9.55 | 9.55 | 9.03 | 9.31 | 8.25 | qfq | 4,363,661 | 40,309,666 | -2.92% |
| 2024-01-17 | 9.71 | 9.74 | 9.58 | 9.59 | 8.50 | qfq | 2,102,811 | 20,329,557 | -1.54% |
| 2024-01-16 | 9.81 | 9.83 | 9.62 | 9.74 | 8.63 | qfq | 2,202,112 | 21,406,874 | -0.41% |
| 2024-01-15 | 9.70 | 9.79 | 9.62 | 9.78 | 8.67 | qfq | 1,757,000 | 17,098,586 | 0.41% |
| 2024-01-12 | 9.64 | 9.80 | 9.60 | 9.74 | 8.63 | qfq | 2,229,449 | 21,685,666 | 0.93% |
| 2024-01-11 | 9.55 | 9.65 | 9.48 | 9.65 | 8.55 | qfq | 1,436,896 | 13,789,039 | 0.94% |
| 2024-01-10 | 9.52 | 9.60 | 9.48 | 9.56 | 8.47 | qfq | 1,559,612 | 14,889,857 | -0.21% |
| 2024-01-09 | 9.48 | 9.63 | 9.42 | 9.58 | 8.49 | qfq | 2,205,476 | 21,051,491 | 0.84% |
| 2024-01-08 | 9.80 | 9.80 | 9.47 | 9.50 | 8.42 | qfq | 2,636,128 | 25,308,133 | -2.76% |
| 2024-01-05 | 9.80 | 9.86 | 9.73 | 9.77 | 8.66 | qfq | 2,300,472 | 22,538,996 | -0.31% |
| 2024-01-04 | 9.84 | 9.84 | 9.72 | 9.80 | 8.68 | qfq | 1,936,720 | 18,928,809 | -0.51% |
| 2024-01-03 | 9.81 | 9.90 | 9.80 | 9.85 | 8.73 | qfq | 2,564,047 | 25,258,285 | 0.31% |
| 2024-01-02 | 9.88 | 9.88 | 9.77 | 9.82 | 8.70 | qfq | 2,200,709 | 21,604,692 | -0.41% |
| 2023-12-29 | 9.91 | 9.92 | 9.81 | 9.86 | 8.74 | qfq | 2,664,801 | 26,257,219 | -0.40% |
| 2023-12-28 | 9.74 | 9.92 | 9.60 | 9.90 | 8.77 | qfq | 2,455,508 | 24,106,317 | 1.54% |
| 2023-12-27 | 9.69 | 9.77 | 9.64 | 9.75 | 8.64 | qfq | 1,813,702 | 17,595,615 | 0.41% |
| 2023-12-26 | 9.77 | 9.79 | 9.66 | 9.71 | 8.60 | qfq | 2,372,443 | 23,042,534 | -0.82% |
| 2023-12-25 | 9.92 | 9.98 | 9.77 | 9.79 | 8.67 | qfq | 3,161,172 | 31,056,695 | -2.10% |
| 2023-12-22 | 10.07 | 10.07 | 9.92 | 10.00 | 8.86 | qfq | 2,788,405 | 27,808,690 | -0.70% |
| 2023-12-21 | 10.00 | 10.08 | 9.93 | 10.07 | 8.92 | qfq | 1,806,737 | 18,087,288 | 0.50% |
| 2023-12-20 | 10.13 | 10.16 | 9.99 | 10.02 | 8.88 | qfq | 2,337,196 | 23,521,972 | -1.18% |
| 2023-12-19 | 10.28 | 10.30 | 10.07 | 10.14 | 8.99 | qfq | 2,578,400 | 26,166,926 | -1.36% |
| 2023-12-18 | 10.40 | 10.46 | 10.25 | 10.28 | 9.11 | qfq | 2,540,800 | 26,252,812 | -1.63% |
| 2023-12-15 | 10.41 | 10.54 | 10.40 | 10.45 | 9.26 | qfq | 2,828,568 | 29,631,802 | 0.38% |
| 2023-12-14 | 10.30 | 10.46 | 10.30 | 10.41 | 9.22 | qfq | 2,503,535 | 26,009,086 | 0.87% |
| 2023-12-13 | 10.38 | 10.45 | 10.27 | 10.32 | 9.14 | qfq | 2,563,552 | 26,578,782 | -1.15% |
| 2023-12-12 | 10.27 | 10.44 | 10.25 | 10.44 | 9.25 | qfq | 3,193,234 | 33,064,165 | 0.97% |
| 2023-12-11 | 10.40 | 10.40 | 10.10 | 10.34 | 9.16 | qfq | 4,152,052 | 42,481,951 | -1.05% |
| 2023-12-08 | 10.52 | 10.66 | 10.40 | 10.45 | 9.26 | qfq | 6,580,696 | 69,220,820 | 0.48% |
| 2023-12-07 | 10.42 | 10.42 | 10.32 | 10.40 | 9.22 | qfq | 2,882,528 | 29,895,471 | -0.29% |
| 2023-12-06 | 10.48 | 10.49 | 10.33 | 10.43 | 9.24 | qfq | 3,775,955 | 39,311,706 | -0.57% |
| 2023-12-05 | 10.58 | 10.63 | 10.48 | 10.49 | 9.30 | qfq | 2,679,300 | 28,231,614 | -1.13% |
| 2023-12-04 | 10.56 | 10.64 | 10.56 | 10.61 | 9.40 | qfq | 2,166,900 | 22,947,252 | 0.09% |
| 2023-12-01 | 10.54 | 10.64 | 10.52 | 10.60 | 9.39 | qfq | 2,868,286 | 30,296,552 | 0.28% |
| 2023-11-30 | 10.62 | 10.62 | 10.54 | 10.57 | 9.37 | qfq | 2,005,398 | 21,195,448 | -0.47% |
| 2023-11-29 | 10.69 | 10.75 | 10.57 | 10.62 | 9.41 | qfq | 2,653,433 | 28,196,648 | -1.21% |
| 2023-11-28 | 10.76 | 10.79 | 10.67 | 10.75 | 9.53 | qfq | 2,395,885 | 25,678,482 | 0.00% |
| 2023-11-27 | 10.88 | 10.90 | 10.68 | 10.75 | 9.53 | qfq | 3,552,050 | 38,107,015 | -1.19% |
| 2023-11-24 | 10.88 | 10.95 | 10.82 | 10.88 | 9.64 | qfq | 3,727,537 | 40,634,775 | -0.09% |
| 2023-11-23 | 10.75 | 10.89 | 10.65 | 10.89 | 9.65 | qfq | 4,712,080 | 50,871,543 | 1.02% |
| 2023-11-22 | 10.75 | 10.93 | 10.71 | 10.78 | 9.55 | qfq | 4,844,338 | 52,470,190 | 0.19% |
| 2023-11-21 | 10.66 | 10.83 | 10.66 | 10.76 | 9.53 | qfq | 4,765,728 | 51,316,451 | 0.94% |
| 2023-11-20 | 10.63 | 10.66 | 10.56 | 10.66 | 9.45 | qfq | 2,268,892 | 24,096,685 | 0.38% |
| 2023-11-17 | 10.61 | 10.63 | 10.55 | 10.62 | 9.41 | qfq | 1,631,862 | 17,278,720 | -0.28% |
| 2023-11-16 | 10.67 | 10.69 | 10.60 | 10.65 | 9.44 | qfq | 2,308,454 | 24,587,621 | -0.47% |
| 2023-11-15 | 10.67 | 10.76 | 10.66 | 10.70 | 9.48 | qfq | 2,689,800 | 28,783,300 | 0.38% |
| 2023-11-14 | 10.57 | 10.66 | 10.57 | 10.66 | 9.45 | qfq | 3,095,197 | 32,885,752 | 0.76% |
| 2023-11-13 | 10.57 | 10.58 | 10.48 | 10.58 | 9.38 | qfq | 3,174,114 | 33,432,070 | 0.28% |
| 2023-11-10 | 10.65 | 10.67 | 10.51 | 10.55 | 9.35 | qfq | 4,016,714 | 42,384,883 | -1.22% |
| 2023-11-09 | 10.69 | 10.72 | 10.64 | 10.68 | 9.46 | qfq | 2,697,754 | 28,790,894 | -0.09% |
| 2023-11-08 | 10.69 | 10.74 | 10.63 | 10.69 | 9.47 | qfq | 3,693,117 | 39,503,561 | -0.09% |
| 2023-11-07 | 10.69 | 10.75 | 10.63 | 10.70 | 9.48 | qfq | 4,661,970 | 49,824,030 | 0.00% |
| 2023-11-06 | 10.62 | 10.70 | 10.60 | 10.70 | 9.48 | qfq | 6,487,608 | 69,166,740 | 1.04% |
| 2023-11-03 | 10.57 | 10.60 | 10.54 | 10.59 | 9.38 | qfq | 4,340,600 | 45,907,706 | 0.19% |
| 2023-11-02 | 10.57 | 10.60 | 10.53 | 10.57 | 9.37 | qfq | 5,075,178 | 53,607,788 | -0.09% |
| 2023-11-01 | 10.62 | 10.68 | 10.54 | 10.58 | 9.38 | qfq | 6,744,227 | 71,305,266 | -1.31% |
| 2023-10-31 | 10.71 | 10.78 | 10.56 | 10.72 | 9.50 | qfq | 12,160,753 | 129,310,626 | -5.55% |
| 2023-10-30 | 11.05 | 11.35 | 10.50 | 11.35 | 10.06 | qfq | 12,207,593 | 130,223,803 | 1.70% |
| 2023-10-27 | 10.96 | 11.20 | 10.96 | 11.16 | 9.89 | qfq | 2,070,566 | 23,051,369 | 1.18% |
| 2023-10-26 | 11.06 | 11.13 | 10.95 | 11.03 | 9.77 | qfq | 2,569,100 | 28,271,559 | -1.16% |
| 2023-10-25 | 11.04 | 11.27 | 11.04 | 11.16 | 9.89 | qfq | 2,818,890 | 31,484,669 | 1.36% |
| 2023-10-24 | 10.88 | 11.01 | 10.84 | 11.01 | 9.76 | qfq | 2,754,607 | 30,152,929 | 1.38% |
| 2023-10-23 | 11.05 | 11.07 | 10.80 | 10.86 | 9.62 | qfq | 2,482,758 | 27,096,692 | -2.25% |
| 2023-10-20 | 11.12 | 11.19 | 11.00 | 11.11 | 9.84 | qfq | 3,514,884 | 39,009,364 | 0.36% |
| 2023-10-19 | 11.17 | 11.18 | 11.05 | 11.07 | 9.81 | qfq | 2,307,264 | 25,650,956 | -0.98% |
| 2023-10-18 | 11.31 | 11.38 | 11.16 | 11.18 | 9.91 | qfq | 2,229,274 | 25,050,444 | -1.50% |
| 2023-10-17 | 11.31 | 11.42 | 11.27 | 11.35 | 10.06 | qfq | 1,988,604 | 22,526,728 | -0.09% |
| 2023-10-16 | 11.45 | 11.45 | 11.28 | 11.36 | 10.07 | qfq | 2,724,915 | 30,906,828 | -0.26% |
| 2023-10-13 | 11.53 | 11.60 | 11.37 | 11.39 | 10.09 | qfq | 1,658,313 | 19,004,543 | -1.56% |
| 2023-10-12 | 11.50 | 11.59 | 11.47 | 11.57 | 10.25 | qfq | 2,075,623 | 23,923,785 | 1.14% |
| 2023-10-11 | 11.53 | 11.63 | 11.38 | 11.44 | 10.14 | qfq | 2,671,901 | 30,636,610 | -1.12% |
| 2023-10-10 | 11.53 | 11.68 | 11.51 | 11.57 | 10.25 | qfq | 1,666,844 | 19,301,179 | 0.00% |
| 2023-10-09 | 11.89 | 11.89 | 11.54 | 11.57 | 10.25 | qfq | 3,490,548 | 40,595,192 | -2.69% |
| 2023-09-28 | 11.91 | 11.94 | 11.84 | 11.89 | 10.54 | qfq | 1,970,200 | 23,410,331 | -0.08% |
| 2023-09-27 | 11.83 | 11.93 | 11.83 | 11.90 | 10.54 | qfq | 1,901,194 | 22,591,445 | 0.17% |
| 2023-09-26 | 11.83 | 11.96 | 11.82 | 11.88 | 10.53 | qfq | 2,373,200 | 28,207,481 | 0.00% |
| 2023-09-25 | 11.87 | 11.91 | 11.78 | 11.88 | 10.53 | qfq | 3,034,501 | 36,030,852 | 0.25% |
| 2023-09-22 | 11.92 | 11.92 | 11.76 | 11.85 | 10.50 | qfq | 2,607,265 | 30,835,187 | -0.42% |
| 2023-09-21 | 11.88 | 11.93 | 11.82 | 11.90 | 10.54 | qfq | 2,522,818 | 30,007,456 | 0.17% |
| 2023-09-20 | 11.82 | 11.92 | 11.78 | 11.88 | 10.53 | qfq | 2,167,128 | 25,715,212 | 0.25% |
| 2023-09-19 | 11.82 | 11.86 | 11.77 | 11.85 | 10.50 | qfq | 1,615,012 | 19,081,660 | 0.25% |
| 2023-09-18 | 11.69 | 11.83 | 11.59 | 11.82 | 10.47 | qfq | 3,025,260 | 35,509,902 | 1.03% |
| 2023-09-15 | 11.66 | 11.73 | 11.65 | 11.70 | 10.37 | qfq | 1,994,030 | 23,305,829 | 0.52% |
| 2023-09-14 | 11.59 | 11.71 | 11.53 | 11.64 | 10.31 | qfq | 2,446,169 | 28,499,796 | 0.69% |
| 2023-09-13 | 11.70 | 11.80 | 11.52 | 11.56 | 10.24 | qfq | 4,705,539 | 54,647,045 | -1.62% |
| 2023-09-12 | 11.83 | 11.83 | 11.72 | 11.75 | 10.41 | qfq | 2,895,281 | 34,076,860 | -0.34% |
| 2023-09-11 | 11.69 | 11.82 | 11.66 | 11.79 | 10.45 | qfq | 2,637,298 | 30,990,654 | 0.34% |
| 2023-09-08 | 12.03 | 12.05 | 11.68 | 11.75 | 10.41 | qfq | 4,616,900 | 54,380,025 | -2.33% |
| 2023-09-07 | 11.99 | 12.12 | 11.93 | 12.03 | 10.66 | qfq | 4,319,529 | 51,996,758 | 0.42% |
| 2023-09-06 | 11.88 | 11.99 | 11.76 | 11.98 | 10.62 | qfq | 3,292,599 | 39,136,022 | 0.76% |
| 2023-09-05 | 11.90 | 11.97 | 11.82 | 11.89 | 10.54 | qfq | 3,366,763 | 39,976,779 | -0.67% |
| 2023-09-04 | 11.90 | 11.99 | 11.82 | 11.97 | 10.61 | qfq | 6,871,822 | 81,949,827 | 0.93% |
| 2023-09-01 | 11.82 | 11.92 | 11.47 | 11.86 | 10.51 | qfq | 10,500,992 | 123,509,512 | 1.02% |
| 2023-08-31 | 12.13 | 12.68 | 11.61 | 11.74 | 10.40 | qfq | 17,584,173 | 211,986,065 | -0.93% |
| 2023-08-30 | 11.80 | 11.85 | 11.71 | 11.85 | 10.50 | qfq | 4,202,987 | 49,579,406 | 0.17% |
| 2023-08-29 | 11.81 | 11.86 | 11.58 | 11.83 | 10.48 | qfq | 5,137,040 | 60,244,737 | 0.34% |
| 2023-08-28 | 12.00 | 12.12 | 11.70 | 11.79 | 10.45 | qfq | 4,276,657 | 50,941,820 | 2.70% |
| 2023-08-25 | 11.45 | 11.60 | 11.37 | 11.48 | 10.17 | qfq | 2,738,335 | 31,426,288 | 0.26% |
| 2023-08-24 | 11.61 | 11.67 | 11.40 | 11.45 | 10.15 | qfq | 3,160,913 | 36,315,803 | -1.21% |
| 2023-08-23 | 11.78 | 11.78 | 11.56 | 11.59 | 10.27 | qfq | 1,815,500 | 21,191,404 | -1.28% |
| 2023-08-22 | 11.81 | 11.89 | 11.63 | 11.74 | 10.40 | qfq | 2,811,169 | 32,970,442 | -0.42% |
| 2023-08-21 | 11.87 | 11.95 | 11.75 | 11.79 | 10.45 | qfq | 2,693,091 | 31,882,463 | -0.92% |
| 2023-08-18 | 12.09 | 12.13 | 11.89 | 11.90 | 10.54 | qfq | 2,353,237 | 28,276,251 | -1.41% |
| 2023-08-17 | 12.09 | 12.15 | 11.96 | 12.07 | 10.70 | qfq | 2,249,788 | 27,081,386 | -0.41% |
| 2023-08-16 | 12.02 | 12.22 | 11.93 | 12.12 | 10.74 | qfq | 2,950,209 | 35,678,847 | 0.83% |
| 2023-08-15 | 12.05 | 12.07 | 11.92 | 12.02 | 10.65 | qfq | 1,623,100 | 19,470,395 | -0.17% |
| 2023-08-14 | 11.87 | 12.05 | 11.87 | 12.04 | 10.67 | qfq | 2,339,914 | 28,032,624 | 0.33% |
| 2023-08-11 | 12.19 | 12.23 | 11.98 | 12.00 | 10.63 | qfq | 3,164,411 | 38,235,519 | -1.07% |
| 2023-08-10 | 12.06 | 12.22 | 12.06 | 12.13 | 10.75 | qfq | 2,104,219 | 25,521,523 | 0.25% |
| 2023-08-09 | 12.05 | 12.15 | 12.02 | 12.10 | 10.72 | qfq | 1,736,029 | 20,965,336 | -0.17% |
| 2023-08-08 | 12.09 | 12.18 | 12.04 | 12.12 | 10.74 | qfq | 2,426,319 | 29,354,226 | -0.08% |
| 2023-08-07 | 12.25 | 12.25 | 12.06 | 12.13 | 10.75 | qfq | 3,276,715 | 39,706,092 | -1.38% |
| 2023-08-04 | 12.29 | 12.35 | 12.24 | 12.30 | 10.90 | qfq | 3,754,546 | 46,110,842 | 0.41% |
| 2023-08-03 | 12.17 | 12.28 | 12.00 | 12.25 | 10.85 | qfq | 4,796,319 | 58,484,732 | 0.66% |
| 2023-08-02 | 12.07 | 12.32 | 12.06 | 12.17 | 10.78 | qfq | 5,244,821 | 63,984,401 | 0.75% |
| 2023-08-01 | 12.08 | 12.14 | 12.00 | 12.08 | 10.70 | qfq | 3,870,045 | 46,714,624 | -0.08% |
| 2023-07-31 | 12.01 | 12.12 | 11.94 | 12.09 | 10.71 | qfq | 5,897,995 | 70,998,614 | 1.34% |
| 2023-07-28 | 11.84 | 11.98 | 11.79 | 11.93 | 10.57 | qfq | 4,510,696 | 53,637,766 | 0.93% |
| 2023-07-27 | 11.73 | 11.89 | 11.63 | 11.82 | 10.47 | qfq | 4,716,469 | 55,720,008 | 0.34% |
| 2023-07-26 | 11.64 | 11.86 | 11.60 | 11.78 | 10.44 | qfq | 4,674,781 | 54,913,435 | 1.12% |
| 2023-07-25 | 11.33 | 11.66 | 11.31 | 11.65 | 10.32 | qfq | 6,278,475 | 72,449,393 | 3.10% |
| 2023-07-24 | 11.34 | 11.35 | 11.20 | 11.30 | 10.01 | qfq | 1,780,226 | 20,070,084 | 0.18% |
| 2023-07-21 | 11.22 | 11.29 | 11.18 | 11.28 | 10.00 | qfq | 2,737,222 | 30,802,273 | -2.25% |
| 2023-07-20 | 11.56 | 11.59 | 11.50 | 11.54 | 9.93 | qfq | 1,920,123 | 22,179,399 | -0.09% |
| 2023-07-19 | 11.44 | 11.55 | 11.44 | 11.55 | 9.94 | qfq | 1,826,254 | 21,014,052 | 0.52% |
| 2023-07-18 | 11.44 | 11.49 | 11.36 | 11.49 | 9.89 | qfq | 2,388,860 | 27,346,392 | 0.70% |
| 2023-07-17 | 11.41 | 11.41 | 11.31 | 11.41 | 9.82 | qfq | 1,237,811 | 14,052,341 | 0.00% |