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
尖峰集团600668.SH
最近收盘价7.222026-07-17
最近交易日2026-07-17
成交量（股）6,509,980
成交额（元）47,627,272
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.42 | 7.50 | 7.13 | 7.22 | 7.22 | qfq | 6,509,980 | 47,627,272 | -2.70% |
| 2026-07-16 | 7.29 | 7.49 | 7.23 | 7.42 | 7.42 | qfq | 5,739,551 | 42,435,313 | 1.09% |
| 2026-07-15 | 7.18 | 7.42 | 7.11 | 7.34 | 7.34 | qfq | 7,358,584 | 54,027,277 | 2.23% |
| 2026-07-14 | 7.00 | 7.22 | 6.99 | 7.18 | 7.18 | qfq | 4,105,200 | 29,303,645 | 1.84% |
| 2026-07-13 | 7.16 | 7.20 | 7.05 | 7.05 | 7.05 | qfq | 5,012,661 | 35,579,606 | -1.67% |
| 2026-07-10 | 6.98 | 7.30 | 6.88 | 7.17 | 7.17 | qfq | 8,248,615 | 58,893,007 | 2.72% |
| 2026-07-09 | 7.10 | 7.13 | 6.91 | 6.98 | 6.98 | qfq | 5,029,221 | 35,142,966 | -2.65% |
| 2026-07-08 | 7.23 | 7.30 | 7.11 | 7.17 | 7.07 | qfq | 5,229,901 | 37,587,457 | -1.38% |
| 2026-07-07 | 7.75 | 7.77 | 7.21 | 7.27 | 7.17 | qfq | 9,799,767 | 72,429,001 | -6.19% |
| 2026-07-06 | 7.59 | 7.85 | 7.50 | 7.75 | 7.64 | qfq | 9,308,469 | 72,125,992 | 2.24% |
| 2026-07-03 | 7.43 | 7.64 | 7.42 | 7.58 | 7.47 | qfq | 7,097,901 | 53,582,546 | 1.74% |
| 2026-07-02 | 7.32 | 7.64 | 7.26 | 7.45 | 7.35 | qfq | 10,092,988 | 75,221,873 | 1.36% |
| 2026-07-01 | 7.30 | 7.39 | 7.13 | 7.35 | 7.25 | qfq | 8,672,492 | 63,178,677 | 0.82% |
| 2026-06-30 | 7.55 | 7.63 | 7.22 | 7.29 | 7.19 | qfq | 12,162,074 | 89,702,048 | -4.71% |
| 2026-06-29 | 7.32 | 7.71 | 6.99 | 7.65 | 7.54 | qfq | 16,406,771 | 120,235,079 | 4.08% |
| 2026-06-26 | 7.72 | 7.97 | 7.26 | 7.35 | 7.25 | qfq | 22,160,720 | 167,575,217 | -4.30% |
| 2026-06-25 | 7.00 | 7.68 | 6.83 | 7.68 | 7.57 | qfq | 22,123,159 | 164,106,425 | 10.03% |
| 2026-06-24 | 7.13 | 7.17 | 6.92 | 6.98 | 6.88 | qfq | 6,388,988 | 44,673,085 | -2.38% |
| 2026-06-23 | 7.11 | 7.36 | 7.04 | 7.15 | 7.05 | qfq | 7,200,131 | 52,124,708 | 0.56% |
| 2026-06-22 | 7.16 | 7.18 | 6.88 | 7.11 | 7.01 | qfq | 8,513,541 | 59,398,918 | -0.84% |
| 2026-06-18 | 7.24 | 7.27 | 7.05 | 7.17 | 7.07 | qfq | 5,018,160 | 35,909,488 | -1.65% |
| 2026-06-17 | 7.46 | 7.46 | 7.27 | 7.29 | 7.19 | qfq | 4,168,675 | 30,546,701 | -1.88% |
| 2026-06-16 | 7.55 | 7.58 | 7.37 | 7.43 | 7.33 | qfq | 3,866,914 | 28,794,741 | -1.46% |
| 2026-06-15 | 7.55 | 7.63 | 7.50 | 7.54 | 7.43 | qfq | 3,728,820 | 28,177,293 | 0.53% |
| 2026-06-12 | 7.35 | 7.57 | 7.30 | 7.50 | 7.40 | qfq | 5,490,370 | 40,911,682 | 2.32% |
| 2026-06-11 | 7.50 | 7.50 | 7.27 | 7.33 | 7.23 | qfq | 3,949,095 | 28,970,020 | -1.87% |
| 2026-06-10 | 7.53 | 7.56 | 7.37 | 7.47 | 7.37 | qfq | 4,700,592 | 35,004,301 | -1.06% |
| 2026-06-09 | 7.62 | 7.66 | 7.50 | 7.55 | 7.44 | qfq | 3,383,619 | 25,592,548 | -0.13% |
| 2026-06-08 | 7.69 | 7.73 | 7.45 | 7.56 | 7.45 | qfq | 4,640,660 | 35,220,494 | -2.33% |
| 2026-06-05 | 7.66 | 7.86 | 7.63 | 7.74 | 7.63 | qfq | 5,121,540 | 39,639,323 | 1.04% |
| 2026-06-04 | 7.90 | 7.94 | 7.59 | 7.66 | 7.55 | qfq | 6,140,062 | 47,494,596 | -3.16% |
| 2026-06-03 | 8.16 | 8.16 | 7.87 | 7.91 | 7.80 | qfq | 7,705,628 | 61,266,375 | -2.71% |
| 2026-06-02 | 8.09 | 8.19 | 7.98 | 8.13 | 8.02 | qfq | 5,710,081 | 46,118,139 | 0.37% |
| 2026-06-01 | 7.90 | 8.12 | 7.84 | 8.10 | 7.99 | qfq | 6,635,700 | 53,307,447 | 2.14% |
| 2026-05-29 | 7.94 | 8.10 | 7.87 | 7.93 | 7.82 | qfq | 6,619,276 | 52,863,928 | -0.13% |
| 2026-05-28 | 7.97 | 8.09 | 7.88 | 7.94 | 7.83 | qfq | 4,902,362 | 39,098,807 | -0.87% |
| 2026-05-27 | 8.20 | 8.25 | 7.97 | 8.01 | 7.90 | qfq | 5,881,866 | 47,419,986 | -2.79% |
| 2026-05-26 | 8.30 | 8.32 | 8.12 | 8.24 | 8.13 | qfq | 5,226,273 | 42,838,823 | -0.96% |
| 2026-05-25 | 8.45 | 8.50 | 8.20 | 8.32 | 8.20 | qfq | 6,466,540 | 53,965,655 | -1.54% |
| 2026-05-22 | 8.42 | 8.50 | 8.28 | 8.45 | 8.33 | qfq | 4,464,346 | 37,519,439 | 0.60% |
| 2026-05-21 | 8.40 | 8.64 | 8.38 | 8.40 | 8.28 | qfq | 7,068,887 | 60,180,171 | 0.48% |
| 2026-05-20 | 8.61 | 8.61 | 8.36 | 8.36 | 8.24 | qfq | 6,420,029 | 54,120,438 | -2.90% |
| 2026-05-19 | 8.53 | 8.70 | 8.49 | 8.61 | 8.49 | qfq | 5,559,840 | 47,591,059 | 0.12% |
| 2026-05-18 | 8.75 | 8.75 | 8.46 | 8.60 | 8.48 | qfq | 6,609,098 | 56,581,102 | -1.83% |
| 2026-05-15 | 8.99 | 8.99 | 8.74 | 8.76 | 8.64 | qfq | 6,787,581 | 59,769,927 | -1.13% |
| 2026-05-14 | 9.09 | 9.11 | 8.82 | 8.86 | 8.74 | qfq | 7,472,435 | 66,695,512 | -1.88% |
| 2026-05-13 | 9.04 | 9.06 | 8.98 | 9.03 | 8.90 | qfq | 5,869,240 | 52,947,339 | -0.66% |
| 2026-05-12 | 9.26 | 9.30 | 8.92 | 9.09 | 8.96 | qfq | 15,079,409 | 136,750,463 | -2.15% |
| 2026-05-11 | 9.92 | 9.92 | 9.24 | 9.29 | 9.16 | qfq | 26,635,568 | 250,815,362 | -6.45% |
| 2026-05-08 | 10.25 | 10.26 | 9.87 | 9.93 | 9.79 | qfq | 14,452,416 | 144,463,842 | -3.12% |
| 2026-05-07 | 10.23 | 10.41 | 10.02 | 10.25 | 10.11 | qfq | 12,712,807 | 129,640,261 | 0.39% |
| 2026-05-06 | 10.95 | 10.95 | 10.16 | 10.21 | 10.07 | qfq | 18,911,318 | 197,281,613 | -6.84% |
| 2026-04-30 | 11.17 | 11.49 | 10.86 | 10.96 | 10.81 | qfq | 12,019,315 | 133,417,171 | -1.88% |
| 2026-04-29 | 10.90 | 11.22 | 10.52 | 11.17 | 11.01 | qfq | 16,969,174 | 187,039,283 | -0.27% |
| 2026-04-28 | 10.85 | 11.39 | 10.68 | 11.20 | 11.04 | qfq | 15,708,611 | 173,719,914 | 3.13% |
| 2026-04-27 | 10.81 | 10.90 | 10.51 | 10.86 | 10.71 | qfq | 9,844,060 | 105,461,560 | 0.74% |
| 2026-04-24 | 11.17 | 11.24 | 10.50 | 10.78 | 10.63 | qfq | 18,087,519 | 196,308,983 | -4.01% |
| 2026-04-23 | 11.48 | 11.56 | 11.16 | 11.23 | 11.07 | qfq | 14,483,046 | 163,938,398 | -2.60% |
| 2026-04-22 | 11.69 | 11.81 | 11.51 | 11.53 | 11.37 | qfq | 10,070,754 | 117,199,185 | -2.04% |
| 2026-04-21 | 11.95 | 12.00 | 11.60 | 11.77 | 11.61 | qfq | 14,937,393 | 176,014,830 | -1.59% |
| 2026-04-20 | 11.68 | 12.01 | 11.55 | 11.96 | 11.79 | qfq | 21,776,023 | 257,874,435 | 3.91% |
| 2026-04-17 | 11.46 | 11.65 | 11.36 | 11.51 | 11.35 | qfq | 11,382,197 | 130,770,444 | 1.23% |
| 2026-04-16 | 11.28 | 11.49 | 11.16 | 11.37 | 11.21 | qfq | 11,065,354 | 125,250,852 | 0.80% |
| 2026-04-15 | 11.00 | 11.39 | 10.93 | 11.28 | 11.12 | qfq | 13,085,543 | 146,579,861 | 3.20% |
| 2026-04-14 | 11.10 | 11.11 | 10.83 | 10.93 | 10.78 | qfq | 11,218,616 | 122,657,353 | -1.53% |
| 2026-04-13 | 10.77 | 11.13 | 10.73 | 11.10 | 10.95 | qfq | 8,316,535 | 91,526,462 | 2.30% |
| 2026-04-10 | 10.77 | 10.89 | 10.73 | 10.85 | 10.70 | qfq | 4,349,840 | 47,144,686 | 0.74% |
| 2026-04-09 | 10.88 | 10.92 | 10.69 | 10.77 | 10.62 | qfq | 4,242,120 | 45,916,262 | -1.28% |
| 2026-04-08 | 10.77 | 11.07 | 10.77 | 10.91 | 10.76 | qfq | 7,464,625 | 81,377,987 | 2.15% |
| 2026-04-07 | 10.25 | 10.87 | 10.21 | 10.68 | 10.53 | qfq | 7,737,173 | 82,338,476 | 4.20% |
| 2026-04-03 | 10.51 | 10.54 | 10.22 | 10.25 | 10.11 | qfq | 2,949,000 | 30,505,193 | -2.47% |
| 2026-04-02 | 10.60 | 10.68 | 10.45 | 10.51 | 10.36 | qfq | 4,395,660 | 46,396,324 | -0.38% |
| 2026-04-01 | 10.45 | 10.56 | 10.32 | 10.55 | 10.40 | qfq | 3,757,060 | 39,332,239 | 1.93% |
| 2026-03-31 | 10.34 | 10.43 | 10.30 | 10.35 | 10.21 | qfq | 3,005,380 | 31,155,298 | 0.10% |
| 2026-03-30 | 10.00 | 10.35 | 10.00 | 10.34 | 10.20 | qfq | 4,119,335 | 42,262,556 | 1.47% |
| 2026-03-27 | 10.04 | 10.20 | 9.98 | 10.19 | 10.05 | qfq | 2,653,181 | 26,879,680 | 1.19% |
| 2026-03-26 | 10.18 | 10.28 | 10.03 | 10.07 | 9.93 | qfq | 3,109,013 | 31,574,780 | -1.08% |
| 2026-03-25 | 10.15 | 10.21 | 10.13 | 10.18 | 10.04 | qfq | 3,100,020 | 31,524,155 | 0.30% |
| 2026-03-24 | 9.89 | 10.20 | 9.82 | 10.15 | 10.01 | qfq | 4,866,645 | 48,664,840 | 3.78% |
| 2026-03-23 | 10.23 | 10.23 | 9.75 | 9.78 | 9.64 | qfq | 6,513,569 | 64,831,957 | -5.51% |
| 2026-03-20 | 10.60 | 10.67 | 10.32 | 10.35 | 10.21 | qfq | 4,418,025 | 46,240,874 | -2.54% |
| 2026-03-19 | 10.90 | 10.91 | 10.61 | 10.62 | 10.47 | qfq | 6,377,421 | 68,431,635 | -3.01% |
| 2026-03-18 | 11.04 | 11.04 | 10.86 | 10.95 | 10.80 | qfq | 4,418,600 | 48,220,963 | -0.36% |
| 2026-03-17 | 10.97 | 11.09 | 10.97 | 10.99 | 10.84 | qfq | 4,489,684 | 49,527,401 | 0.09% |
| 2026-03-16 | 11.05 | 11.06 | 10.93 | 10.98 | 10.83 | qfq | 3,629,720 | 39,825,559 | -0.54% |
| 2026-03-13 | 11.05 | 11.10 | 10.94 | 11.04 | 10.89 | qfq | 5,024,600 | 55,492,430 | 0.09% |
| 2026-03-12 | 11.11 | 11.11 | 11.00 | 11.03 | 10.88 | qfq | 3,630,127 | 40,099,783 | -0.36% |
| 2026-03-11 | 11.14 | 11.16 | 11.03 | 11.07 | 10.92 | qfq | 4,305,722 | 47,636,292 | -0.54% |
| 2026-03-10 | 11.08 | 11.15 | 11.08 | 11.13 | 10.97 | qfq | 3,763,209 | 41,845,835 | 0.45% |
| 2026-03-09 | 11.03 | 11.11 | 11.01 | 11.08 | 10.93 | qfq | 3,297,200 | 36,478,573 | -0.36% |
| 2026-03-06 | 11.01 | 11.12 | 10.98 | 11.12 | 10.96 | qfq | 3,519,611 | 38,989,801 | 1.00% |
| 2026-03-05 | 10.95 | 11.09 | 10.95 | 11.01 | 10.86 | qfq | 3,922,940 | 43,208,409 | 0.82% |
| 2026-03-04 | 10.90 | 11.01 | 10.86 | 10.92 | 10.77 | qfq | 5,493,779 | 60,050,642 | -0.82% |
| 2026-03-03 | 11.16 | 11.26 | 10.99 | 11.01 | 10.86 | qfq | 6,610,590 | 73,562,590 | -1.52% |
| 2026-03-02 | 11.33 | 11.36 | 11.10 | 11.18 | 11.02 | qfq | 7,508,726 | 84,160,687 | -2.53% |
| 2026-02-27 | 11.48 | 11.50 | 11.41 | 11.47 | 11.31 | qfq | 4,528,680 | 51,869,931 | -0.26% |
| 2026-02-26 | 11.57 | 11.60 | 11.44 | 11.50 | 11.34 | qfq | 6,773,132 | 77,801,186 | -0.78% |
| 2026-02-25 | 11.55 | 11.68 | 11.52 | 11.59 | 11.43 | qfq | 7,971,681 | 92,569,927 | 0.43% |
| 2026-02-24 | 11.53 | 11.57 | 11.48 | 11.54 | 11.38 | qfq | 4,711,165 | 54,297,846 | 0.96% |
| 2026-02-13 | 11.50 | 11.62 | 11.40 | 11.43 | 11.27 | qfq | 6,108,160 | 70,034,787 | -0.78% |
| 2026-02-12 | 11.55 | 11.66 | 11.41 | 11.52 | 11.36 | qfq | 8,530,322 | 98,441,594 | -0.17% |
| 2026-02-11 | 11.72 | 11.73 | 11.47 | 11.54 | 11.38 | qfq | 13,781,172 | 159,506,852 | -1.54% |
| 2026-02-10 | 11.11 | 12.20 | 11.11 | 11.72 | 11.56 | qfq | 35,405,872 | 417,895,842 | 5.30% |
| 2026-02-09 | 11.05 | 11.16 | 11.04 | 11.13 | 10.97 | qfq | 4,735,010 | 52,517,214 | 0.91% |
| 2026-02-06 | 11.04 | 11.11 | 10.99 | 11.03 | 10.88 | qfq | 3,585,269 | 39,684,413 | -0.27% |
| 2026-02-05 | 11.14 | 11.24 | 11.04 | 11.06 | 10.91 | qfq | 3,712,358 | 41,199,520 | -0.72% |
| 2026-02-04 | 10.94 | 11.18 | 10.93 | 11.14 | 10.98 | qfq | 5,282,800 | 58,419,312 | 1.27% |
| 2026-02-03 | 10.96 | 11.03 | 10.87 | 11.00 | 10.85 | qfq | 4,498,346 | 49,210,745 | 1.01% |
| 2026-02-02 | 11.00 | 11.07 | 10.89 | 10.89 | 10.74 | qfq | 5,431,084 | 59,610,332 | -1.80% |
| 2026-01-30 | 11.10 | 11.18 | 10.98 | 11.09 | 10.94 | qfq | 6,293,300 | 69,676,000 | 0.09% |
| 2026-01-29 | 11.10 | 11.15 | 10.96 | 11.08 | 10.93 | qfq | 7,489,944 | 82,882,113 | -0.18% |
| 2026-01-28 | 11.40 | 11.44 | 11.07 | 11.10 | 10.95 | qfq | 17,493,718 | 195,380,760 | -3.39% |
| 2026-01-27 | 11.65 | 11.65 | 11.32 | 11.49 | 11.33 | qfq | 6,724,880 | 76,839,475 | -1.46% |
| 2026-01-26 | 11.78 | 11.81 | 11.57 | 11.66 | 11.50 | qfq | 7,972,156 | 92,859,800 | -1.02% |
| 2026-01-23 | 11.70 | 11.78 | 11.64 | 11.78 | 11.62 | qfq | 6,575,300 | 77,089,157 | 0.51% |
| 2026-01-22 | 11.59 | 11.79 | 11.59 | 11.72 | 11.56 | qfq | 6,843,732 | 79,981,197 | 1.21% |
| 2026-01-21 | 11.62 | 11.65 | 11.54 | 11.58 | 11.42 | qfq | 4,856,397 | 56,266,737 | -0.86% |
| 2026-01-20 | 11.40 | 11.73 | 11.40 | 11.68 | 11.52 | qfq | 11,209,425 | 130,404,475 | 2.28% |
| 2026-01-19 | 11.29 | 11.43 | 11.27 | 11.42 | 11.26 | qfq | 5,288,940 | 60,232,572 | 1.33% |
| 2026-01-16 | 11.37 | 11.41 | 11.24 | 11.27 | 11.11 | qfq | 5,332,712 | 60,242,690 | -0.79% |
| 2026-01-15 | 11.32 | 11.46 | 11.30 | 11.36 | 11.20 | qfq | 4,235,100 | 48,161,952 | 0.18% |
| 2026-01-14 | 11.45 | 11.46 | 11.29 | 11.34 | 11.18 | qfq | 6,853,806 | 78,112,365 | -0.61% |
| 2026-01-13 | 11.46 | 11.49 | 11.38 | 11.41 | 11.25 | qfq | 5,740,884 | 65,654,085 | -0.70% |
| 2026-01-12 | 11.49 | 11.52 | 11.41 | 11.49 | 11.33 | qfq | 6,688,861 | 76,626,453 | -0.09% |
| 2026-01-09 | 11.54 | 11.57 | 11.45 | 11.50 | 11.34 | qfq | 5,381,180 | 61,781,912 | -0.43% |
| 2026-01-08 | 11.50 | 11.64 | 11.41 | 11.55 | 11.39 | qfq | 7,180,672 | 82,946,033 | 0.35% |
| 2026-01-07 | 11.38 | 11.60 | 11.34 | 11.51 | 11.35 | qfq | 9,278,146 | 106,668,868 | 1.14% |
| 2026-01-06 | 11.27 | 11.40 | 11.26 | 11.38 | 11.22 | qfq | 5,521,704 | 62,671,241 | 0.71% |
| 2026-01-05 | 11.31 | 11.39 | 11.19 | 11.30 | 11.14 | qfq | 6,352,905 | 71,662,764 | 0.00% |
| 2025-12-31 | 10.90 | 11.57 | 10.86 | 11.30 | 11.14 | qfq | 13,424,217 | 150,724,718 | 3.86% |
| 2025-12-30 | 10.97 | 10.97 | 10.87 | 10.88 | 10.73 | qfq | 3,896,290 | 42,435,873 | -0.55% |
| 2025-12-29 | 11.11 | 11.11 | 10.92 | 10.94 | 10.79 | qfq | 5,588,424 | 61,363,913 | -1.53% |
| 2025-12-26 | 11.21 | 11.23 | 11.08 | 11.11 | 10.96 | qfq | 5,657,380 | 63,067,838 | -0.98% |
| 2025-12-25 | 11.23 | 11.34 | 11.18 | 11.22 | 11.06 | qfq | 5,339,866 | 60,075,697 | -0.27% |
| 2025-12-24 | 11.10 | 11.36 | 11.10 | 11.25 | 11.09 | qfq | 4,859,720 | 54,696,355 | 1.44% |
| 2025-12-23 | 11.23 | 11.24 | 11.04 | 11.09 | 10.94 | qfq | 4,049,040 | 45,044,475 | -1.16% |
| 2025-12-22 | 11.15 | 11.28 | 11.11 | 11.22 | 11.06 | qfq | 3,261,519 | 36,522,934 | 0.63% |
| 2025-12-19 | 11.15 | 11.17 | 11.04 | 11.15 | 10.99 | qfq | 2,766,203 | 30,744,915 | 0.72% |
| 2025-12-18 | 10.95 | 11.25 | 10.95 | 11.07 | 10.92 | qfq | 4,510,392 | 50,165,878 | 0.73% |
| 2025-12-17 | 10.90 | 11.03 | 10.83 | 10.99 | 10.84 | qfq | 3,667,654 | 40,015,297 | 0.83% |
| 2025-12-16 | 11.10 | 11.12 | 10.90 | 10.90 | 10.75 | qfq | 4,183,115 | 45,827,434 | -1.98% |
| 2025-12-15 | 11.15 | 11.25 | 11.11 | 11.12 | 10.96 | qfq | 2,410,059 | 26,912,226 | -0.36% |
| 2025-12-12 | 11.25 | 11.26 | 11.11 | 11.16 | 11.00 | qfq | 3,530,765 | 39,499,759 | -0.80% |
| 2025-12-11 | 11.53 | 11.53 | 10.95 | 11.25 | 11.09 | qfq | 7,364,219 | 82,614,028 | -1.75% |
| 2025-12-10 | 11.48 | 11.48 | 11.37 | 11.45 | 11.29 | qfq | 2,678,720 | 30,596,056 | -0.17% |
| 2025-12-09 | 11.50 | 11.58 | 11.43 | 11.47 | 11.31 | qfq | 2,295,908 | 26,399,329 | -0.61% |
| 2025-12-08 | 11.63 | 11.63 | 11.53 | 11.54 | 11.38 | qfq | 2,894,300 | 33,452,841 | -0.17% |
| 2025-12-05 | 11.49 | 11.58 | 11.37 | 11.56 | 11.40 | qfq | 2,715,971 | 31,172,590 | 0.61% |
| 2025-12-04 | 11.54 | 11.57 | 11.48 | 11.49 | 11.33 | qfq | 2,177,198 | 25,090,404 | -0.43% |
| 2025-12-03 | 11.58 | 11.62 | 11.51 | 11.54 | 11.38 | qfq | 2,065,124 | 23,866,891 | -0.52% |
| 2025-12-02 | 11.58 | 11.62 | 11.54 | 11.60 | 11.44 | qfq | 1,987,643 | 23,010,299 | -0.34% |
| 2025-12-01 | 11.65 | 11.73 | 11.58 | 11.64 | 11.48 | qfq | 3,773,150 | 43,963,261 | 0.00% |
| 2025-11-28 | 11.45 | 11.70 | 11.45 | 11.64 | 11.48 | qfq | 3,159,911 | 36,666,233 | 1.13% |
| 2025-11-27 | 11.58 | 11.59 | 11.49 | 11.51 | 11.35 | qfq | 2,152,711 | 24,837,889 | -0.60% |
| 2025-11-26 | 11.70 | 11.78 | 11.55 | 11.58 | 11.42 | qfq | 4,400,720 | 51,210,378 | -1.45% |
| 2025-11-25 | 11.33 | 11.88 | 11.29 | 11.75 | 11.59 | qfq | 9,430,148 | 110,378,561 | 3.98% |
| 2025-11-24 | 11.33 | 11.36 | 11.22 | 11.30 | 11.14 | qfq | 2,750,631 | 31,053,883 | 0.53% |
| 2025-11-21 | 11.57 | 11.60 | 11.22 | 11.24 | 11.08 | qfq | 5,586,693 | 63,642,299 | -3.44% |
| 2025-11-20 | 11.62 | 11.70 | 11.54 | 11.64 | 11.48 | qfq | 3,384,534 | 39,339,001 | 0.43% |
| 2025-11-19 | 11.69 | 11.71 | 11.52 | 11.59 | 11.43 | qfq | 4,520,080 | 52,418,793 | -0.77% |
| 2025-11-18 | 11.88 | 11.88 | 11.66 | 11.68 | 11.52 | qfq | 6,505,772 | 76,341,675 | -1.60% |
| 2025-11-17 | 12.01 | 12.03 | 11.83 | 11.87 | 11.70 | qfq | 6,069,781 | 72,125,255 | -0.75% |
| 2025-11-14 | 11.96 | 12.06 | 11.95 | 11.96 | 11.79 | qfq | 4,972,333 | 59,725,654 | -0.50% |
| 2025-11-13 | 12.06 | 12.07 | 11.95 | 12.02 | 11.85 | qfq | 5,838,892 | 70,018,047 | -0.41% |
| 2025-11-12 | 12.09 | 12.12 | 11.99 | 12.07 | 11.90 | qfq | 5,656,026 | 68,113,411 | -0.33% |
| 2025-11-11 | 12.09 | 12.13 | 12.03 | 12.11 | 11.94 | qfq | 7,234,021 | 87,358,532 | 0.50% |
| 2025-11-10 | 11.85 | 12.09 | 11.85 | 12.05 | 11.88 | qfq | 8,537,833 | 102,650,404 | 1.26% |
| 2025-11-07 | 11.82 | 11.92 | 11.80 | 11.90 | 11.73 | qfq | 6,880,333 | 81,697,947 | 0.42% |
| 2025-11-06 | 11.82 | 11.87 | 11.79 | 11.85 | 11.68 | qfq | 5,442,729 | 64,406,211 | -0.08% |
| 2025-11-05 | 11.79 | 11.88 | 11.76 | 11.86 | 11.69 | qfq | 3,788,239 | 44,876,815 | 0.08% |
| 2025-11-04 | 11.92 | 11.92 | 11.80 | 11.85 | 11.68 | qfq | 4,775,060 | 56,554,500 | -0.67% |
| 2025-11-03 | 11.88 | 11.93 | 11.81 | 11.93 | 11.76 | qfq | 6,194,760 | 73,524,949 | -0.25% |
| 2025-10-31 | 12.15 | 12.18 | 11.93 | 11.96 | 11.79 | qfq | 12,349,913 | 148,206,551 | -1.81% |
| 2025-10-30 | 12.13 | 12.42 | 12.08 | 12.18 | 12.01 | qfq | 17,128,328 | 210,414,950 | 0.41% |
| 2025-10-29 | 12.25 | 12.25 | 12.07 | 12.13 | 11.96 | qfq | 8,363,140 | 101,432,399 | -0.49% |
| 2025-10-28 | 11.94 | 12.28 | 11.92 | 12.19 | 12.02 | qfq | 13,527,534 | 164,252,292 | 1.67% |
| 2025-10-27 | 11.92 | 12.05 | 11.87 | 11.99 | 11.82 | qfq | 6,360,441 | 76,114,328 | 0.93% |
| 2025-10-24 | 11.97 | 12.03 | 11.86 | 11.88 | 11.71 | qfq | 6,524,460 | 77,853,894 | -1.08% |
| 2025-10-23 | 11.88 | 12.06 | 11.81 | 12.01 | 11.84 | qfq | 7,523,180 | 89,764,565 | 0.67% |
| 2025-10-22 | 11.88 | 11.95 | 11.82 | 11.93 | 11.76 | qfq | 4,747,645 | 56,552,204 | 0.34% |
| 2025-10-21 | 11.79 | 11.90 | 11.72 | 11.89 | 11.72 | qfq | 4,785,988 | 56,793,486 | 0.85% |
| 2025-10-20 | 11.76 | 11.83 | 11.70 | 11.79 | 11.63 | qfq | 3,805,713 | 44,724,154 | 0.77% |
| 2025-10-17 | 11.89 | 11.97 | 11.68 | 11.70 | 11.54 | qfq | 5,562,818 | 65,632,803 | -1.93% |
| 2025-10-16 | 12.09 | 12.09 | 11.90 | 11.93 | 11.76 | qfq | 6,056,103 | 72,417,714 | -0.91% |
| 2025-10-15 | 11.88 | 12.05 | 11.88 | 12.04 | 11.87 | qfq | 9,567,715 | 114,885,819 | 1.35% |
| 2025-10-14 | 11.91 | 12.04 | 11.84 | 11.88 | 11.71 | qfq | 7,970,805 | 95,149,453 | -0.17% |
| 2025-10-13 | 11.65 | 11.94 | 11.51 | 11.90 | 11.73 | qfq | 9,494,934 | 111,100,614 | 0.17% |
| 2025-10-10 | 11.75 | 11.98 | 11.71 | 11.88 | 11.71 | qfq | 10,037,054 | 119,378,020 | 1.11% |
| 2025-10-09 | 11.69 | 11.76 | 11.62 | 11.75 | 11.59 | qfq | 5,927,442 | 69,343,439 | 0.86% |
| 2025-09-30 | 11.69 | 11.72 | 11.60 | 11.65 | 11.49 | qfq | 5,543,750 | 64,646,302 | -0.26% |
| 2025-09-29 | 11.69 | 11.72 | 11.53 | 11.68 | 11.52 | qfq | 5,880,699 | 68,558,669 | 0.00% |
| 2025-09-26 | 11.70 | 11.80 | 11.59 | 11.68 | 11.52 | qfq | 7,352,271 | 85,859,917 | -1.02% |
| 2025-09-25 | 11.59 | 12.09 | 11.59 | 11.80 | 11.64 | qfq | 17,189,905 | 205,052,067 | 2.88% |
| 2025-09-24 | 11.39 | 11.51 | 11.30 | 11.47 | 11.31 | qfq | 3,810,249 | 43,559,469 | 0.35% |
| 2025-09-23 | 11.52 | 11.57 | 11.21 | 11.43 | 11.27 | qfq | 6,155,936 | 69,925,134 | -0.95% |
| 2025-09-22 | 11.66 | 11.70 | 11.51 | 11.54 | 11.38 | qfq | 5,154,921 | 59,600,821 | -1.37% |
| 2025-09-19 | 11.76 | 11.83 | 11.64 | 11.70 | 11.54 | qfq | 5,136,459 | 60,176,337 | -1.35% |
| 2025-09-18 | 11.70 | 11.97 | 11.64 | 11.86 | 11.69 | qfq | 11,255,740 | 132,738,772 | 1.54% |
| 2025-09-17 | 11.72 | 11.73 | 11.62 | 11.68 | 11.52 | qfq | 3,838,360 | 44,781,692 | -0.26% |
| 2025-09-16 | 11.60 | 11.75 | 11.52 | 11.71 | 11.55 | qfq | 5,546,182 | 64,479,077 | 1.12% |
| 2025-09-15 | 11.70 | 11.70 | 11.56 | 11.58 | 11.42 | qfq | 5,562,650 | 64,473,903 | -1.03% |
| 2025-09-12 | 11.80 | 11.80 | 11.68 | 11.70 | 11.54 | qfq | 6,353,260 | 74,464,720 | -0.76% |
| 2025-09-11 | 11.70 | 11.80 | 11.60 | 11.79 | 11.63 | qfq | 5,940,587 | 69,531,824 | 0.77% |
| 2025-09-10 | 11.75 | 11.76 | 11.68 | 11.70 | 11.54 | qfq | 4,196,709 | 49,162,490 | -0.51% |
| 2025-09-09 | 11.85 | 11.87 | 11.74 | 11.76 | 11.60 | qfq | 4,313,901 | 50,905,906 | -0.93% |
| 2025-09-08 | 11.87 | 11.91 | 11.77 | 11.87 | 11.70 | qfq | 6,439,964 | 76,207,344 | 0.08% |
| 2025-09-05 | 11.66 | 11.88 | 11.62 | 11.86 | 11.69 | qfq | 5,424,021 | 63,653,172 | 1.72% |
| 2025-09-04 | 11.77 | 11.81 | 11.58 | 11.66 | 11.50 | qfq | 6,694,717 | 78,507,578 | -0.93% |
| 2025-09-03 | 12.00 | 12.03 | 11.76 | 11.77 | 11.61 | qfq | 8,396,201 | 99,498,251 | -1.75% |
| 2025-09-02 | 12.27 | 12.29 | 11.95 | 11.98 | 11.81 | qfq | 14,493,686 | 175,151,330 | -2.76% |
| 2025-09-01 | 12.55 | 12.55 | 12.28 | 12.32 | 12.15 | qfq | 11,349,197 | 140,018,248 | -0.73% |
| 2025-08-29 | 12.35 | 12.45 | 12.31 | 12.41 | 12.24 | qfq | 8,657,104 | 107,189,511 | 0.73% |
| 2025-08-28 | 12.35 | 12.40 | 12.13 | 12.32 | 12.15 | qfq | 12,104,594 | 148,558,792 | -0.16% |
| 2025-08-27 | 12.73 | 12.73 | 12.31 | 12.34 | 12.17 | qfq | 17,487,895 | 219,115,684 | -2.76% |
| 2025-08-26 | 12.46 | 12.75 | 12.36 | 12.69 | 12.51 | qfq | 24,799,033 | 312,887,197 | 2.01% |
| 2025-08-25 | 12.45 | 12.45 | 12.31 | 12.44 | 12.27 | qfq | 13,668,468 | 169,367,804 | 0.40% |
| 2025-08-22 | 12.34 | 12.39 | 12.22 | 12.39 | 12.22 | qfq | 11,552,469 | 142,198,627 | 0.49% |
| 2025-08-21 | 12.40 | 12.42 | 12.28 | 12.33 | 12.16 | qfq | 11,536,841 | 142,541,590 | 0.08% |
| 2025-08-20 | 12.22 | 12.35 | 12.13 | 12.32 | 12.15 | qfq | 12,176,775 | 149,230,281 | 0.82% |
| 2025-08-19 | 12.25 | 12.31 | 12.21 | 12.22 | 12.05 | qfq | 9,885,991 | 121,127,584 | -0.24% |
| 2025-08-18 | 12.30 | 12.30 | 12.20 | 12.25 | 12.08 | qfq | 10,982,004 | 134,400,178 | 0.25% |
| 2025-08-15 | 12.11 | 12.24 | 12.10 | 12.22 | 12.05 | qfq | 8,028,863 | 97,786,706 | 0.66% |
| 2025-08-14 | 12.38 | 12.41 | 12.14 | 12.14 | 11.97 | qfq | 12,109,746 | 148,628,474 | -1.30% |
| 2025-08-13 | 12.35 | 12.37 | 12.27 | 12.30 | 12.13 | qfq | 10,324,880 | 127,075,045 | -0.32% |
| 2025-08-12 | 12.46 | 12.49 | 12.33 | 12.34 | 12.17 | qfq | 9,943,625 | 123,286,006 | -1.04% |
| 2025-08-11 | 12.49 | 12.52 | 12.43 | 12.47 | 12.30 | qfq | 9,582,796 | 119,469,053 | 0.32% |
| 2025-08-08 | 12.42 | 12.44 | 12.30 | 12.43 | 12.26 | qfq | 11,179,654 | 138,290,220 | 0.32% |
| 2025-08-07 | 12.45 | 12.47 | 12.34 | 12.39 | 12.22 | qfq | 11,654,867 | 144,451,453 | 0.24% |
| 2025-08-06 | 12.33 | 12.45 | 12.27 | 12.36 | 12.19 | qfq | 10,764,311 | 132,942,829 | 0.32% |
| 2025-08-05 | 12.30 | 12.34 | 12.23 | 12.32 | 12.15 | qfq | 10,820,865 | 132,954,457 | 0.33% |
| 2025-08-04 | 12.36 | 12.36 | 12.21 | 12.28 | 12.11 | qfq | 11,003,710 | 134,859,760 | -0.73% |
| 2025-08-01 | 12.36 | 12.55 | 12.29 | 12.37 | 12.20 | qfq | 13,163,435 | 163,193,258 | -1.28% |
| 2025-07-31 | 12.66 | 12.73 | 12.46 | 12.53 | 12.36 | qfq | 19,139,977 | 240,600,455 | 0.40% |
| 2025-07-30 | 12.39 | 12.65 | 12.32 | 12.48 | 12.31 | qfq | 22,751,266 | 284,960,369 | 1.55% |
| 2025-07-29 | 12.49 | 12.51 | 12.25 | 12.29 | 12.12 | qfq | 13,622,542 | 167,638,137 | -1.36% |
| 2025-07-28 | 12.43 | 12.50 | 12.30 | 12.46 | 12.29 | qfq | 12,724,519 | 157,842,392 | 0.08% |
| 2025-07-25 | 12.75 | 12.75 | 12.38 | 12.45 | 12.28 | qfq | 20,120,470 | 251,298,805 | -2.28% |
| 2025-07-24 | 12.48 | 12.77 | 12.47 | 12.74 | 12.56 | qfq | 20,700,980 | 261,942,895 | 1.11% |
| 2025-07-23 | 12.95 | 13.05 | 12.58 | 12.60 | 12.42 | qfq | 39,807,061 | 507,635,130 | -3.89% |
| 2025-07-22 | 13.37 | 13.47 | 12.77 | 13.11 | 12.93 | qfq | 69,062,298 | 897,310,441 | -1.43% |
| 2025-07-21 | 12.30 | 13.30 | 12.30 | 13.30 | 13.11 | qfq | 75,189,013 | 984,521,201 | 10.01% |
| 2025-07-18 | 12.30 | 12.36 | 12.06 | 12.09 | 11.92 | qfq | 12,586,229 | 152,662,029 | -1.14% |
| 2025-07-17 | 12.09 | 12.44 | 11.97 | 12.23 | 12.06 | qfq | 21,066,931 | 257,295,698 | 1.58% |
| 2025-07-16 | 11.80 | 12.38 | 11.80 | 12.04 | 11.87 | qfq | 25,136,138 | 304,714,116 | 1.95% |
| 2025-07-15 | 12.45 | 12.48 | 11.77 | 11.81 | 11.65 | qfq | 25,901,719 | 309,622,030 | -21.32% |
| 2025-07-14 | 14.81 | 15.10 | 14.77 | 15.01 | 12.25 | qfq | 13,641,588 | 203,754,251 | 1.56% |
| 2025-07-11 | 14.66 | 14.88 | 14.63 | 14.78 | 12.06 | qfq | 10,967,706 | 162,087,843 | 0.07% |
| 2025-07-10 | 14.49 | 14.78 | 14.47 | 14.77 | 12.06 | qfq | 9,206,300 | 134,727,668 | 1.93% |
| 2025-07-09 | 14.56 | 14.95 | 14.46 | 14.49 | 11.83 | qfq | 12,085,129 | 177,182,212 | -0.07% |
| 2025-07-08 | 14.40 | 14.57 | 14.37 | 14.50 | 11.84 | qfq | 6,897,886 | 99,751,346 | 0.69% |
| 2025-07-07 | 14.47 | 14.55 | 14.34 | 14.40 | 11.75 | qfq | 8,201,832 | 118,321,361 | -0.55% |
| 2025-07-04 | 14.50 | 14.61 | 14.40 | 14.48 | 11.82 | qfq | 7,308,329 | 106,059,244 | 0.00% |
| 2025-07-03 | 14.41 | 14.64 | 14.36 | 14.48 | 11.82 | qfq | 7,655,672 | 110,893,804 | 0.49% |
| 2025-07-02 | 14.36 | 14.55 | 14.29 | 14.41 | 11.76 | qfq | 7,962,700 | 114,754,752 | 0.28% |
| 2025-07-01 | 14.10 | 14.50 | 14.07 | 14.37 | 11.73 | qfq | 9,130,767 | 130,779,139 | 1.55% |
| 2025-06-30 | 14.15 | 14.22 | 13.94 | 14.15 | 11.55 | qfq | 8,417,967 | 118,579,093 | -0.77% |
| 2025-06-27 | 14.01 | 14.28 | 13.88 | 14.26 | 11.64 | qfq | 10,183,800 | 143,623,796 | 1.64% |
| 2025-06-26 | 14.01 | 14.22 | 13.84 | 14.03 | 11.45 | qfq | 8,519,000 | 119,282,252 | 0.86% |
| 2025-06-25 | 13.78 | 13.95 | 13.70 | 13.91 | 11.35 | qfq | 8,163,563 | 112,854,905 | 1.16% |
| 2025-06-24 | 13.34 | 13.92 | 13.34 | 13.75 | 11.22 | qfq | 10,542,319 | 144,962,562 | 3.07% |
| 2025-06-23 | 13.09 | 13.39 | 13.04 | 13.34 | 10.89 | qfq | 6,800,925 | 90,168,909 | 1.14% |
| 2025-06-20 | 13.45 | 13.45 | 13.16 | 13.19 | 10.77 | qfq | 6,174,900 | 81,831,360 | -1.35% |
| 2025-06-19 | 13.72 | 13.85 | 13.31 | 13.37 | 10.91 | qfq | 10,719,383 | 144,643,916 | -3.12% |
| 2025-06-18 | 13.93 | 14.05 | 13.71 | 13.80 | 11.26 | qfq | 6,242,034 | 86,318,868 | -1.29% |
| 2025-06-17 | 13.99 | 14.10 | 13.91 | 13.98 | 11.41 | qfq | 5,719,445 | 80,015,376 | 0.07% |
| 2025-06-16 | 13.91 | 14.05 | 13.85 | 13.97 | 11.40 | qfq | 7,365,828 | 102,776,361 | -0.50% |
| 2025-06-13 | 14.35 | 14.41 | 13.99 | 14.04 | 11.46 | qfq | 13,088,889 | 185,126,007 | -2.36% |
| 2025-06-12 | 14.47 | 14.74 | 14.31 | 14.38 | 11.74 | qfq | 7,958,294 | 115,353,137 | -0.83% |
| 2025-06-11 | 14.47 | 14.58 | 14.38 | 14.50 | 11.84 | qfq | 6,652,826 | 96,359,889 | 0.49% |
| 2025-06-10 | 14.69 | 14.69 | 14.31 | 14.43 | 11.78 | qfq | 8,807,900 | 127,475,237 | -1.37% |
| 2025-06-09 | 14.59 | 14.75 | 14.55 | 14.63 | 11.94 | qfq | 7,966,055 | 116,778,133 | 0.83% |
| 2025-06-06 | 14.80 | 14.83 | 14.45 | 14.51 | 11.84 | qfq | 10,246,388 | 149,644,888 | -1.63% |
| 2025-06-05 | 14.80 | 14.99 | 14.71 | 14.75 | 12.04 | qfq | 12,755,500 | 188,816,953 | -0.81% |
| 2025-06-04 | 14.31 | 15.06 | 14.21 | 14.87 | 12.14 | qfq | 20,625,689 | 302,661,438 | 4.20% |
| 2025-06-03 | 14.06 | 14.33 | 14.06 | 14.27 | 11.65 | qfq | 9,465,355 | 134,433,875 | 0.56% |
| 2025-05-30 | 14.31 | 14.49 | 14.19 | 14.19 | 11.58 | qfq | 12,633,727 | 180,640,878 | -1.32% |
| 2025-05-29 | 14.21 | 14.45 | 14.09 | 14.38 | 11.74 | qfq | 12,204,400 | 174,194,194 | 0.84% |
| 2025-05-28 | 14.23 | 14.45 | 14.20 | 14.26 | 11.64 | qfq | 10,667,200 | 152,515,439 | -0.07% |
| 2025-05-27 | 14.27 | 14.48 | 14.12 | 14.27 | 11.65 | qfq | 10,676,135 | 152,287,740 | 0.07% |
| 2025-05-26 | 14.47 | 14.53 | 14.04 | 14.26 | 11.64 | qfq | 18,984,954 | 270,579,629 | -1.25% |
| 2025-05-23 | 14.84 | 15.09 | 14.33 | 14.44 | 11.79 | qfq | 31,070,674 | 456,482,939 | -3.22% |
| 2025-05-22 | 15.55 | 16.16 | 14.81 | 14.92 | 12.18 | qfq | 39,745,501 | 617,089,784 | -4.05% |
| 2025-05-21 | 14.89 | 15.96 | 14.68 | 15.55 | 12.69 | qfq | 28,102,191 | 434,519,823 | 5.21% |
| 2025-05-20 | 14.50 | 14.98 | 14.40 | 14.78 | 12.06 | qfq | 18,846,258 | 277,425,207 | 1.23% |
| 2025-05-19 | 14.19 | 15.00 | 14.07 | 14.60 | 11.92 | qfq | 23,972,119 | 346,063,920 | 2.31% |
| 2025-05-16 | 14.05 | 14.43 | 14.05 | 14.27 | 11.65 | qfq | 17,573,027 | 250,921,093 | 0.85% |
| 2025-05-15 | 14.20 | 14.46 | 13.86 | 14.15 | 11.55 | qfq | 19,796,154 | 280,127,994 | -0.56% |
| 2025-05-14 | 14.01 | 14.70 | 13.90 | 14.23 | 11.62 | qfq | 28,176,396 | 405,798,915 | 1.07% |
| 2025-05-13 | 13.90 | 14.14 | 13.73 | 14.08 | 11.49 | qfq | 22,271,002 | 309,826,108 | 2.03% |
| 2025-05-12 | 13.90 | 14.05 | 13.56 | 13.80 | 11.26 | qfq | 23,245,767 | 320,598,336 | 0.07% |
| 2025-05-09 | 13.96 | 14.60 | 13.67 | 13.79 | 11.26 | qfq | 42,444,971 | 595,071,672 | -0.72% |
| 2025-05-08 | 12.51 | 13.89 | 12.40 | 13.89 | 11.34 | qfq | 40,882,473 | 544,177,672 | 9.98% |
| 2025-05-07 | 12.59 | 12.71 | 12.43 | 12.63 | 10.31 | qfq | 18,384,000 | 230,811,065 | 1.20% |
| 2025-05-06 | 12.30 | 12.60 | 12.30 | 12.48 | 10.19 | qfq | 20,836,513 | 260,002,866 | 1.13% |
| 2025-04-30 | 12.77 | 13.14 | 12.19 | 12.34 | 10.07 | qfq | 30,552,848 | 384,483,703 | 2.07% |
| 2025-04-29 | 12.08 | 12.25 | 11.91 | 12.09 | 9.87 | qfq | 11,086,380 | 133,818,886 | 0.00% |
| 2025-04-28 | 12.22 | 12.45 | 12.01 | 12.09 | 9.87 | qfq | 13,475,211 | 164,096,607 | -0.98% |
| 2025-04-25 | 11.87 | 12.51 | 11.81 | 12.21 | 9.97 | qfq | 24,284,802 | 297,685,783 | 2.26% |
| 2025-04-24 | 11.70 | 12.05 | 11.69 | 11.94 | 9.75 | qfq | 18,101,808 | 215,098,418 | 0.17% |
| 2025-04-23 | 12.00 | 12.39 | 11.81 | 11.92 | 9.73 | qfq | 32,007,000 | 385,295,748 | 0.08% |
| 2025-04-22 | 11.13 | 11.91 | 10.93 | 11.91 | 9.72 | qfq | 25,248,837 | 297,250,554 | 9.97% |
| 2025-04-21 | 10.70 | 10.86 | 10.60 | 10.83 | 8.84 | qfq | 4,854,664 | 52,293,384 | 1.21% |
| 2025-04-18 | 10.67 | 10.73 | 10.50 | 10.70 | 8.73 | qfq | 4,164,300 | 44,282,712 | 0.38% |
| 2025-04-17 | 10.70 | 10.81 | 10.64 | 10.66 | 8.70 | qfq | 4,063,600 | 43,620,316 | -0.74% |
| 2025-04-16 | 10.59 | 10.91 | 10.56 | 10.74 | 8.77 | qfq | 9,129,396 | 98,335,040 | 0.66% |
| 2025-04-15 | 10.42 | 10.67 | 10.28 | 10.67 | 8.71 | qfq | 7,646,600 | 80,355,211 | 2.99% |
| 2025-04-14 | 10.40 | 10.46 | 10.34 | 10.36 | 8.46 | qfq | 3,459,979 | 35,951,509 | 0.19% |
| 2025-04-11 | 10.36 | 10.53 | 10.28 | 10.34 | 8.44 | qfq | 5,089,301 | 53,011,813 | -1.15% |
| 2025-04-10 | 10.47 | 10.63 | 10.43 | 10.46 | 8.54 | qfq | 6,330,511 | 66,551,995 | -0.29% |
| 2025-04-09 | 10.23 | 10.54 | 9.98 | 10.49 | 8.56 | qfq | 8,417,802 | 86,401,568 | 2.04% |
| 2025-04-08 | 10.01 | 10.35 | 10.00 | 10.28 | 8.39 | qfq | 8,668,746 | 88,402,098 | 3.52% |
| 2025-04-07 | 10.50 | 10.52 | 9.79 | 9.93 | 8.11 | qfq | 9,912,951 | 100,728,944 | -8.73% |
| 2025-04-03 | 10.72 | 10.95 | 10.65 | 10.88 | 8.88 | qfq | 5,468,600 | 59,101,289 | 0.65% |
| 2025-04-02 | 10.91 | 11.00 | 10.77 | 10.81 | 8.82 | qfq | 5,671,601 | 61,537,113 | -0.92% |
| 2025-04-01 | 10.68 | 11.07 | 10.57 | 10.91 | 8.91 | qfq | 9,965,706 | 108,663,844 | 3.22% |
| 2025-03-31 | 10.75 | 11.00 | 10.47 | 10.57 | 8.63 | qfq | 9,224,205 | 98,836,242 | -2.76% |
| 2025-03-28 | 10.53 | 10.92 | 10.45 | 10.87 | 8.87 | qfq | 9,726,512 | 104,004,682 | 3.92% |
| 2025-03-27 | 10.51 | 10.54 | 10.37 | 10.46 | 8.54 | qfq | 2,389,600 | 25,002,578 | -0.66% |
| 2025-03-26 | 10.39 | 10.62 | 10.39 | 10.53 | 8.59 | qfq | 3,240,042 | 34,184,492 | 0.86% |
| 2025-03-25 | 10.38 | 10.47 | 10.32 | 10.44 | 8.52 | qfq | 2,739,800 | 28,497,134 | 0.58% |
| 2025-03-24 | 10.50 | 10.59 | 10.24 | 10.38 | 8.47 | qfq | 3,175,898 | 32,943,347 | -1.52% |
| 2025-03-21 | 10.64 | 10.71 | 10.48 | 10.54 | 8.60 | qfq | 3,234,229 | 34,298,863 | -0.75% |
| 2025-03-20 | 10.55 | 10.72 | 10.55 | 10.62 | 8.67 | qfq | 3,302,195 | 35,086,578 | 0.28% |
| 2025-03-19 | 10.57 | 10.68 | 10.49 | 10.59 | 8.64 | qfq | 2,750,600 | 29,068,113 | 0.38% |
| 2025-03-18 | 10.47 | 10.59 | 10.45 | 10.55 | 8.61 | qfq | 3,506,553 | 36,865,258 | 0.76% |
| 2025-03-17 | 10.49 | 10.57 | 10.44 | 10.47 | 8.55 | qfq | 4,253,429 | 44,617,351 | 0.38% |
| 2025-03-14 | 10.32 | 10.43 | 10.28 | 10.43 | 8.51 | qfq | 3,839,528 | 39,850,874 | 1.16% |
| 2025-03-13 | 10.34 | 10.41 | 10.22 | 10.31 | 8.42 | qfq | 3,350,621 | 34,457,350 | -0.29% |
| 2025-03-12 | 10.50 | 10.53 | 10.34 | 10.34 | 8.44 | qfq | 4,385,416 | 45,617,434 | -1.43% |
| 2025-03-11 | 10.30 | 10.55 | 10.27 | 10.49 | 8.56 | qfq | 3,979,971 | 41,459,511 | 0.96% |
| 2025-03-10 | 10.70 | 10.74 | 10.35 | 10.39 | 8.48 | qfq | 7,511,528 | 78,451,723 | -2.90% |
| 2025-03-07 | 10.06 | 10.80 | 10.02 | 10.70 | 8.73 | qfq | 17,243,914 | 182,294,307 | 6.57% |
| 2025-03-06 | 9.99 | 10.11 | 9.93 | 10.04 | 8.20 | qfq | 3,024,200 | 30,312,736 | 0.70% |
| 2025-03-05 | 10.05 | 10.06 | 9.86 | 9.97 | 8.14 | qfq | 3,059,900 | 30,412,293 | -0.70% |
| 2025-03-04 | 10.02 | 10.08 | 9.98 | 10.04 | 8.20 | qfq | 2,084,200 | 20,889,888 | 0.10% |
| 2025-03-03 | 9.94 | 10.12 | 9.92 | 10.03 | 8.19 | qfq | 4,429,083 | 44,504,765 | 1.62% |
| 2025-02-28 | 10.10 | 10.10 | 9.86 | 9.87 | 8.06 | qfq | 2,702,471 | 26,940,931 | -2.08% |
| 2025-02-27 | 10.13 | 10.17 | 9.98 | 10.08 | 8.23 | qfq | 3,132,312 | 31,562,726 | -0.30% |
| 2025-02-26 | 10.03 | 10.18 | 10.03 | 10.11 | 8.25 | qfq | 2,339,752 | 23,652,991 | 0.70% |
| 2025-02-25 | 10.03 | 10.14 | 9.97 | 10.04 | 8.20 | qfq | 2,096,720 | 21,115,917 | -0.50% |
| 2025-02-24 | 9.96 | 10.14 | 9.93 | 10.09 | 8.24 | qfq | 2,833,407 | 28,533,558 | 0.80% |
| 2025-02-21 | 10.05 | 10.07 | 9.95 | 10.01 | 8.17 | qfq | 2,121,806 | 21,203,586 | -0.20% |
| 2025-02-20 | 10.01 | 10.09 | 9.99 | 10.03 | 8.19 | qfq | 1,729,801 | 17,348,890 | 0.20% |
| 2025-02-19 | 10.00 | 10.06 | 9.95 | 10.01 | 8.17 | qfq | 1,557,901 | 15,592,526 | 0.40% |
| 2025-02-18 | 10.09 | 10.22 | 9.97 | 9.97 | 8.14 | qfq | 2,727,592 | 27,452,384 | -1.58% |
| 2025-02-17 | 10.06 | 10.22 | 9.98 | 10.13 | 8.27 | qfq | 3,104,201 | 31,336,739 | 1.00% |
| 2025-02-14 | 10.08 | 10.13 | 10.00 | 10.03 | 8.19 | qfq | 2,364,600 | 23,743,616 | -0.50% |
| 2025-02-13 | 10.12 | 10.17 | 10.08 | 10.08 | 8.23 | qfq | 2,332,388 | 23,597,226 | -0.40% |
| 2025-02-12 | 10.16 | 10.20 | 10.02 | 10.12 | 8.26 | qfq | 2,893,284 | 29,176,239 | -0.49% |
| 2025-02-11 | 10.19 | 10.23 | 10.14 | 10.17 | 8.30 | qfq | 1,907,057 | 19,416,740 | -0.39% |
| 2025-02-10 | 10.16 | 10.23 | 10.13 | 10.21 | 8.33 | qfq | 2,505,531 | 25,526,672 | 0.59% |
| 2025-02-07 | 10.15 | 10.27 | 10.10 | 10.15 | 8.28 | qfq | 3,255,108 | 33,126,546 | 0.89% |
| 2025-02-06 | 10.09 | 10.09 | 9.92 | 10.06 | 8.21 | qfq | 2,547,466 | 25,481,757 | 0.20% |
| 2025-02-05 | 10.25 | 10.25 | 9.95 | 10.04 | 8.20 | qfq | 2,743,338 | 27,530,743 | -0.10% |
| 2025-01-27 | 9.88 | 10.24 | 9.88 | 10.05 | 8.20 | qfq | 2,655,218 | 26,873,231 | 1.72% |
| 2025-01-24 | 9.80 | 9.91 | 9.74 | 9.88 | 8.06 | qfq | 1,750,589 | 17,212,394 | 0.61% |
| 2025-01-23 | 9.88 | 9.94 | 9.80 | 9.82 | 8.02 | qfq | 1,637,075 | 16,166,983 | 1.03% |
| 2025-01-22 | 9.90 | 9.90 | 9.68 | 9.72 | 7.93 | qfq | 1,413,405 | 13,788,343 | -0.61% |
| 2025-01-21 | 9.88 | 9.93 | 9.72 | 9.78 | 7.98 | qfq | 1,607,989 | 15,745,323 | -1.01% |
| 2025-01-20 | 9.79 | 9.94 | 9.69 | 9.88 | 8.06 | qfq | 2,269,901 | 22,374,386 | 1.65% |
| 2025-01-17 | 9.79 | 9.79 | 9.64 | 9.72 | 7.93 | qfq | 1,463,201 | 14,188,805 | -0.21% |
| 2025-01-16 | 9.72 | 9.84 | 9.66 | 9.74 | 7.95 | qfq | 1,637,478 | 15,959,676 | 0.41% |
| 2025-01-15 | 9.67 | 9.77 | 9.58 | 9.70 | 7.92 | qfq | 1,496,000 | 14,471,620 | 0.00% |
| 2025-01-14 | 9.45 | 9.71 | 9.45 | 9.70 | 7.92 | qfq | 2,678,929 | 25,660,682 | 2.86% |
| 2025-01-13 | 9.36 | 9.49 | 9.25 | 9.43 | 7.70 | qfq | 2,040,381 | 19,129,760 | 0.11% |
| 2025-01-10 | 9.57 | 9.63 | 9.40 | 9.42 | 7.69 | qfq | 2,208,801 | 21,058,559 | -1.77% |
| 2025-01-09 | 9.68 | 9.72 | 9.56 | 9.59 | 7.83 | qfq | 1,465,874 | 14,123,706 | -1.34% |
| 2025-01-08 | 9.66 | 9.76 | 9.50 | 9.72 | 7.93 | qfq | 1,847,727 | 17,840,734 | 0.10% |
| 2025-01-07 | 9.74 | 9.81 | 9.50 | 9.71 | 7.93 | qfq | 2,001,392 | 19,308,683 | 0.00% |
| 2025-01-06 | 9.60 | 9.82 | 9.44 | 9.71 | 7.93 | qfq | 2,564,903 | 24,817,469 | 0.83% |
| 2025-01-03 | 9.99 | 10.01 | 9.62 | 9.63 | 7.86 | qfq | 3,341,500 | 32,526,415 | -2.83% |
| 2025-01-02 | 10.15 | 10.24 | 9.87 | 9.91 | 8.09 | qfq | 4,521,600 | 45,551,566 | -2.36% |
| 2024-12-31 | 10.38 | 10.41 | 10.12 | 10.15 | 8.28 | qfq | 1,973,411 | 20,232,832 | -1.84% |
| 2024-12-30 | 10.41 | 10.48 | 10.30 | 10.34 | 8.44 | qfq | 1,917,312 | 19,814,627 | -1.43% |
| 2024-12-27 | 10.35 | 10.51 | 10.28 | 10.49 | 8.56 | qfq | 3,067,310 | 32,100,387 | 1.35% |
| 2024-12-26 | 10.35 | 10.41 | 10.31 | 10.35 | 8.45 | qfq | 2,043,700 | 21,174,798 | 0.00% |
| 2024-12-25 | 10.66 | 10.66 | 10.22 | 10.35 | 8.45 | qfq | 3,868,336 | 40,090,784 | -2.45% |
| 2024-12-24 | 10.45 | 10.65 | 10.43 | 10.61 | 8.66 | qfq | 2,905,900 | 30,651,478 | 2.02% |
| 2024-12-23 | 10.82 | 10.87 | 10.38 | 10.40 | 8.49 | qfq | 4,167,200 | 43,934,971 | -3.88% |
| 2024-12-20 | 10.78 | 10.91 | 10.75 | 10.82 | 8.83 | qfq | 3,799,000 | 41,167,629 | 1.69% |
| 2024-12-19 | 10.75 | 10.75 | 10.52 | 10.64 | 8.68 | qfq | 3,996,564 | 42,420,806 | -1.75% |
| 2024-12-18 | 10.89 | 11.03 | 10.81 | 10.83 | 8.84 | qfq | 3,977,736 | 43,216,713 | -0.28% |
| 2024-12-17 | 11.15 | 11.25 | 10.78 | 10.86 | 8.86 | qfq | 6,571,802 | 71,855,101 | -2.95% |
| 2024-12-16 | 11.04 | 11.34 | 11.04 | 11.19 | 9.13 | qfq | 8,214,500 | 92,234,517 | 2.10% |
| 2024-12-13 | 10.95 | 11.41 | 10.85 | 10.96 | 8.95 | qfq | 12,274,485 | 136,715,066 | 0.00% |
| 2024-12-12 | 10.81 | 10.98 | 10.81 | 10.96 | 8.95 | qfq | 5,245,073 | 57,355,166 | 1.01% |
| 2024-12-11 | 10.80 | 10.94 | 10.80 | 10.85 | 8.86 | qfq | 3,148,917 | 34,206,423 | 0.28% |
| 2024-12-10 | 10.98 | 11.09 | 10.80 | 10.82 | 8.83 | qfq | 5,515,368 | 60,246,543 | -0.09% |
| 2024-12-09 | 10.85 | 10.92 | 10.73 | 10.83 | 8.84 | qfq | 3,193,200 | 34,584,262 | -0.18% |
| 2024-12-06 | 10.77 | 10.90 | 10.74 | 10.85 | 8.86 | qfq | 4,416,946 | 47,734,618 | 0.93% |
| 2024-12-05 | 10.77 | 10.82 | 10.70 | 10.75 | 8.77 | qfq | 2,973,500 | 31,985,568 | -0.09% |
| 2024-12-04 | 10.94 | 10.95 | 10.70 | 10.76 | 8.78 | qfq | 3,924,250 | 42,454,471 | -1.47% |
| 2024-12-03 | 10.88 | 10.94 | 10.80 | 10.92 | 8.91 | qfq | 4,303,395 | 46,806,182 | 0.37% |
| 2024-12-02 | 10.74 | 10.90 | 10.74 | 10.88 | 8.88 | qfq | 4,935,075 | 53,541,116 | 1.30% |
| 2024-11-29 | 10.74 | 10.86 | 10.68 | 10.74 | 8.77 | qfq | 4,420,900 | 47,547,343 | 0.09% |
| 2024-11-28 | 10.68 | 10.80 | 10.64 | 10.73 | 8.76 | qfq | 4,041,451 | 43,379,979 | 0.47% |
| 2024-11-27 | 10.63 | 10.70 | 10.28 | 10.68 | 8.72 | qfq | 4,103,776 | 43,090,896 | 0.38% |
| 2024-11-26 | 10.61 | 10.92 | 10.48 | 10.64 | 8.68 | qfq | 4,358,500 | 46,538,972 | 0.28% |
| 2024-11-25 | 10.43 | 10.67 | 10.38 | 10.61 | 8.66 | qfq | 4,357,089 | 45,948,748 | 2.12% |
| 2024-11-22 | 10.88 | 10.93 | 10.37 | 10.39 | 8.48 | qfq | 5,666,359 | 60,487,082 | -3.80% |
| 2024-11-21 | 10.71 | 10.94 | 10.64 | 10.80 | 8.82 | qfq | 7,305,201 | 78,976,906 | 0.28% |
| 2024-11-20 | 10.43 | 10.80 | 10.40 | 10.77 | 8.79 | qfq | 7,134,318 | 76,021,242 | 2.47% |
| 2024-11-19 | 10.73 | 10.74 | 10.29 | 10.51 | 8.58 | qfq | 7,463,367 | 78,364,530 | -2.05% |
| 2024-11-18 | 10.37 | 10.88 | 10.35 | 10.73 | 8.76 | qfq | 13,342,790 | 142,389,176 | 6.03% |
| 2024-11-15 | 10.27 | 10.37 | 10.11 | 10.12 | 8.26 | qfq | 2,394,870 | 24,519,217 | -1.46% |
| 2024-11-14 | 10.45 | 10.50 | 10.26 | 10.27 | 8.38 | qfq | 3,121,484 | 32,394,987 | -1.44% |
| 2024-11-13 | 10.44 | 10.59 | 10.32 | 10.42 | 8.51 | qfq | 3,347,401 | 34,867,806 | -0.67% |
| 2024-11-12 | 10.56 | 10.66 | 10.45 | 10.49 | 8.56 | qfq | 4,819,175 | 50,967,478 | -0.57% |
| 2024-11-11 | 10.46 | 10.58 | 10.36 | 10.55 | 8.61 | qfq | 4,208,095 | 44,029,770 | 0.96% |
| 2024-11-08 | 10.62 | 10.66 | 10.43 | 10.45 | 8.53 | qfq | 4,468,000 | 47,035,704 | -1.14% |
| 2024-11-07 | 10.26 | 10.60 | 10.23 | 10.57 | 8.63 | qfq | 5,381,154 | 56,351,015 | 2.72% |
| 2024-11-06 | 10.30 | 10.34 | 10.20 | 10.29 | 8.40 | qfq | 3,643,100 | 37,485,179 | -0.10% |
| 2024-11-05 | 10.12 | 10.35 | 10.04 | 10.30 | 8.41 | qfq | 3,865,278 | 39,678,215 | 1.78% |
| 2024-11-04 | 10.08 | 10.12 | 9.99 | 10.12 | 8.26 | qfq | 2,497,712 | 25,141,301 | 0.70% |
| 2024-11-01 | 10.21 | 10.27 | 10.05 | 10.05 | 8.20 | qfq | 3,638,995 | 36,904,862 | -1.86% |
| 2024-10-31 | 10.20 | 10.33 | 10.18 | 10.24 | 8.36 | qfq | 3,781,901 | 38,796,738 | 0.20% |
| 2024-10-30 | 10.27 | 10.39 | 10.19 | 10.22 | 8.34 | qfq | 3,617,386 | 37,177,958 | -0.87% |
| 2024-10-29 | 10.62 | 10.69 | 10.27 | 10.31 | 8.42 | qfq | 6,730,142 | 70,334,428 | -3.64% |
| 2024-10-28 | 10.60 | 10.81 | 10.59 | 10.70 | 8.73 | qfq | 5,820,346 | 62,166,222 | 0.47% |
| 2024-10-25 | 10.71 | 10.77 | 10.58 | 10.65 | 8.69 | qfq | 10,598,535 | 112,953,069 | -3.01% |
| 2024-10-24 | 10.68 | 11.20 | 10.26 | 10.98 | 8.96 | qfq | 20,700,748 | 221,476,525 | 5.17% |
| 2024-10-23 | 10.01 | 10.49 | 9.97 | 10.44 | 8.52 | qfq | 8,631,423 | 87,786,938 | 4.19% |
| 2024-10-22 | 9.97 | 10.07 | 9.92 | 10.02 | 8.18 | qfq | 3,037,610 | 30,354,674 | 0.60% |
| 2024-10-21 | 10.02 | 10.10 | 9.90 | 9.96 | 8.13 | qfq | 4,584,320 | 45,745,744 | -0.20% |
| 2024-10-18 | 9.73 | 10.15 | 9.67 | 9.98 | 8.15 | qfq | 5,755,944 | 57,011,502 | 2.25% |
| 2024-10-17 | 10.08 | 10.14 | 9.76 | 9.76 | 7.97 | qfq | 5,213,701 | 51,732,409 | -3.27% |
| 2024-10-16 | 9.77 | 10.10 | 9.71 | 10.09 | 8.24 | qfq | 5,618,815 | 56,273,524 | 2.33% |
| 2024-10-15 | 10.02 | 10.08 | 9.73 | 9.86 | 8.05 | qfq | 5,034,763 | 49,899,853 | -1.60% |
| 2024-10-14 | 9.58 | 10.10 | 9.50 | 10.02 | 8.18 | qfq | 6,405,518 | 62,656,447 | 4.59% |
| 2024-10-11 | 9.65 | 9.82 | 9.50 | 9.58 | 7.82 | qfq | 6,030,100 | 58,279,070 | -0.93% |
| 2024-10-10 | 9.68 | 9.86 | 9.36 | 9.67 | 7.89 | qfq | 5,621,269 | 54,333,675 | 0.94% |
| 2024-10-09 | 10.41 | 10.41 | 9.51 | 9.58 | 7.82 | qfq | 11,458,925 | 113,450,598 | -9.11% |
| 2024-10-08 | 11.21 | 11.22 | 10.21 | 10.54 | 8.60 | qfq | 18,981,371 | 202,102,773 | 3.33% |
| 2024-09-30 | 9.86 | 10.20 | 9.54 | 10.20 | 8.33 | qfq | 21,083,726 | 209,691,506 | 10.03% |
| 2024-09-27 | 9.26 | 9.28 | 9.11 | 9.27 | 7.57 | qfq | 5,735,317 | 52,809,278 | 2.89% |
| 2024-09-26 | 8.78 | 9.01 | 8.69 | 9.01 | 7.35 | qfq | 6,890,116 | 61,210,969 | 3.56% |
| 2024-09-25 | 8.59 | 8.91 | 8.57 | 8.70 | 7.10 | qfq | 6,495,001 | 57,098,536 | 2.35% |
| 2024-09-24 | 8.29 | 8.51 | 8.29 | 8.50 | 6.94 | qfq | 3,943,091 | 33,229,012 | 3.03% |
| 2024-09-23 | 8.29 | 8.31 | 8.23 | 8.25 | 6.73 | qfq | 1,642,428 | 13,572,904 | -0.48% |
| 2024-09-20 | 8.33 | 8.33 | 8.22 | 8.29 | 6.77 | qfq | 1,855,900 | 15,327,563 | -0.60% |
| 2024-09-19 | 8.16 | 8.36 | 8.16 | 8.34 | 6.81 | qfq | 3,301,558 | 27,384,368 | 2.21% |
| 2024-09-18 | 8.21 | 8.30 | 8.06 | 8.16 | 6.66 | qfq | 1,979,600 | 16,177,183 | -1.09% |
| 2024-09-13 | 8.14 | 8.32 | 8.11 | 8.25 | 6.73 | qfq | 2,237,124 | 18,409,149 | 1.60% |
| 2024-09-12 | 8.13 | 8.22 | 8.10 | 8.12 | 6.63 | qfq | 1,278,201 | 10,435,388 | 0.00% |
| 2024-09-11 | 8.24 | 8.24 | 8.07 | 8.12 | 6.63 | qfq | 1,463,100 | 11,890,553 | -1.22% |
| 2024-09-10 | 8.21 | 8.28 | 8.14 | 8.22 | 6.71 | qfq | 1,412,601 | 11,586,449 | 0.24% |
| 2024-09-09 | 8.11 | 8.24 | 8.05 | 8.20 | 6.69 | qfq | 1,524,800 | 12,453,738 | 0.24% |
| 2024-09-06 | 8.24 | 8.32 | 8.17 | 8.18 | 6.68 | qfq | 1,317,600 | 10,835,260 | -1.09% |
| 2024-09-05 | 8.19 | 8.30 | 8.18 | 8.27 | 6.75 | qfq | 1,578,800 | 13,040,979 | 0.36% |
| 2024-09-04 | 8.21 | 8.32 | 8.10 | 8.24 | 6.73 | qfq | 3,167,800 | 26,015,880 | 0.12% |
| 2024-09-03 | 8.18 | 8.28 | 8.10 | 8.23 | 6.72 | qfq | 1,620,600 | 13,321,091 | 0.61% |
| 2024-09-02 | 8.28 | 8.32 | 8.15 | 8.18 | 6.68 | qfq | 1,993,201 | 16,434,055 | -1.33% |
| 2024-08-30 | 8.26 | 8.35 | 8.16 | 8.29 | 6.77 | qfq | 3,765,865 | 31,219,747 | 0.36% |
| 2024-08-29 | 8.21 | 8.30 | 8.17 | 8.26 | 6.74 | qfq | 2,064,989 | 16,970,019 | 0.24% |
| 2024-08-28 | 8.17 | 8.33 | 8.17 | 8.24 | 6.73 | qfq | 2,159,200 | 17,833,450 | 0.37% |
| 2024-08-27 | 8.17 | 8.36 | 8.15 | 8.21 | 6.70 | qfq | 2,428,494 | 19,988,187 | -0.24% |
| 2024-08-26 | 8.06 | 8.36 | 8.06 | 8.23 | 6.72 | qfq | 2,830,001 | 23,287,271 | 2.62% |
| 2024-08-23 | 8.12 | 8.14 | 7.97 | 8.02 | 6.55 | qfq | 1,904,001 | 15,316,667 | -1.11% |
| 2024-08-22 | 8.24 | 8.27 | 8.09 | 8.11 | 6.62 | qfq | 2,068,001 | 16,863,341 | -1.58% |
| 2024-08-21 | 8.34 | 8.35 | 8.20 | 8.24 | 6.73 | qfq | 2,173,100 | 17,946,793 | -1.90% |
| 2024-08-20 | 8.55 | 8.58 | 8.29 | 8.40 | 6.86 | qfq | 3,042,900 | 25,535,676 | -1.98% |
| 2024-08-19 | 8.63 | 8.65 | 8.51 | 8.57 | 7.00 | qfq | 2,121,754 | 18,207,079 | -0.46% |
| 2024-08-16 | 8.66 | 8.66 | 8.55 | 8.61 | 7.03 | qfq | 2,399,316 | 20,637,021 | -0.58% |
| 2024-08-15 | 8.66 | 8.76 | 8.62 | 8.66 | 7.07 | qfq | 3,880,600 | 33,682,514 | -0.46% |
| 2024-08-14 | 8.85 | 8.91 | 8.66 | 8.70 | 7.10 | qfq | 4,674,800 | 40,882,193 | -1.25% |
| 2024-08-13 | 8.98 | 9.08 | 8.72 | 8.81 | 7.19 | qfq | 7,907,796 | 70,200,205 | -3.08% |
| 2024-08-12 | 9.04 | 9.23 | 8.94 | 9.09 | 7.42 | qfq | 8,896,155 | 80,901,183 | 0.55% |
| 2024-08-09 | 8.85 | 9.16 | 8.76 | 9.04 | 7.38 | qfq | 11,853,570 | 106,747,141 | 2.26% |
| 2024-08-08 | 8.44 | 9.15 | 8.42 | 8.84 | 7.22 | qfq | 12,839,891 | 112,915,452 | 4.99% |
| 2024-08-07 | 8.53 | 8.58 | 8.40 | 8.42 | 6.87 | qfq | 4,167,613 | 35,242,318 | -1.41% |
| 2024-08-06 | 8.42 | 8.65 | 8.42 | 8.54 | 6.97 | qfq | 6,349,084 | 54,138,486 | 1.55% |
| 2024-08-05 | 8.60 | 8.83 | 8.41 | 8.41 | 6.86 | qfq | 9,170,285 | 78,731,870 | -1.64% |
| 2024-08-02 | 8.74 | 8.74 | 8.43 | 8.55 | 6.98 | qfq | 16,475,654 | 141,232,059 | -2.62% |
| 2024-08-01 | 8.10 | 8.78 | 8.10 | 8.78 | 7.17 | qfq | 19,260,473 | 168,154,976 | 10.03% |
| 2024-07-31 | 7.79 | 7.99 | 7.79 | 7.98 | 6.51 | qfq | 1,760,438 | 13,925,573 | 2.44% |
| 2024-07-30 | 7.74 | 7.80 | 7.74 | 7.79 | 6.36 | qfq | 799,338 | 6,211,344 | 0.26% |
| 2024-07-29 | 7.75 | 7.81 | 7.69 | 7.77 | 6.34 | qfq | 949,037 | 7,357,387 | 0.26% |
| 2024-07-26 | 7.64 | 7.80 | 7.62 | 7.75 | 6.33 | qfq | 968,900 | 7,500,187 | 1.44% |
| 2024-07-25 | 7.61 | 7.69 | 7.55 | 7.64 | 6.24 | qfq | 1,184,965 | 9,036,729 | 0.39% |
| 2024-07-24 | 7.52 | 7.61 | 7.49 | 7.61 | 6.21 | qfq | 1,363,899 | 10,298,668 | 0.13% |
| 2024-07-23 | 7.61 | 7.69 | 7.55 | 7.60 | 6.20 | qfq | 1,378,900 | 10,500,050 | -0.13% |
| 2024-07-22 | 7.70 | 7.70 | 7.53 | 7.61 | 6.21 | qfq | 1,164,310 | 8,832,787 | -0.78% |
| 2024-07-19 | 7.60 | 7.83 | 7.58 | 7.67 | 6.26 | qfq | 896,501 | 6,852,924 | 0.00% |
| 2024-07-18 | 7.64 | 7.69 | 7.53 | 7.67 | 6.26 | qfq | 984,688 | 7,504,244 | 0.13% |
| 2024-07-17 | 7.66 | 7.78 | 7.62 | 7.66 | 6.25 | qfq | 615,710 | 4,727,677 | 0.13% |
| 2024-07-16 | 7.70 | 7.74 | 7.64 | 7.65 | 6.24 | qfq | 671,000 | 5,146,436 | -1.92% |
| 2024-07-15 | 7.87 | 7.90 | 7.77 | 7.80 | 6.29 | qfq | 1,073,226 | 8,392,086 | -0.89% |
| 2024-07-12 | 7.88 | 7.93 | 7.82 | 7.87 | 6.34 | qfq | 1,196,000 | 9,431,943 | 0.25% |
| 2024-07-11 | 7.67 | 7.86 | 7.62 | 7.85 | 6.33 | qfq | 1,745,302 | 13,572,124 | 3.29% |
| 2024-07-10 | 7.60 | 7.70 | 7.50 | 7.60 | 6.12 | qfq | 1,628,000 | 12,373,763 | -0.26% |
| 2024-07-09 | 7.67 | 7.72 | 7.47 | 7.62 | 6.14 | qfq | 2,319,514 | 17,593,011 | -0.78% |
| 2024-07-08 | 7.98 | 7.98 | 7.66 | 7.68 | 6.19 | qfq | 1,805,752 | 14,004,561 | -3.40% |
| 2024-07-05 | 7.88 | 7.96 | 7.84 | 7.95 | 6.41 | qfq | 1,123,100 | 8,896,066 | 0.63% |
| 2024-07-04 | 8.07 | 8.10 | 7.86 | 7.90 | 6.37 | qfq | 2,200,391 | 17,477,570 | -1.99% |
| 2024-07-03 | 8.10 | 8.13 | 8.05 | 8.06 | 6.49 | qfq | 1,311,800 | 10,615,366 | -0.37% |
| 2024-07-02 | 8.06 | 8.13 | 8.00 | 8.09 | 6.52 | qfq | 1,337,916 | 10,818,573 | 0.37% |
| 2024-07-01 | 7.93 | 8.07 | 7.92 | 8.06 | 6.49 | qfq | 996,102 | 7,978,445 | 1.38% |
| 2024-06-28 | 7.99 | 8.07 | 7.92 | 7.95 | 6.41 | qfq | 1,084,696 | 8,685,115 | 0.00% |
| 2024-06-27 | 8.07 | 8.11 | 7.95 | 7.95 | 6.41 | qfq | 1,340,351 | 10,741,586 | -1.49% |
| 2024-06-26 | 7.92 | 8.08 | 7.87 | 8.07 | 6.50 | qfq | 1,698,651 | 13,569,261 | 1.51% |
| 2024-06-25 | 7.93 | 8.00 | 7.80 | 7.95 | 6.41 | qfq | 2,235,650 | 17,645,307 | 0.38% |
| 2024-06-24 | 8.09 | 8.11 | 7.91 | 7.92 | 6.38 | qfq | 2,799,310 | 22,412,415 | -2.58% |
| 2024-06-21 | 8.08 | 8.22 | 8.03 | 8.13 | 6.55 | qfq | 2,076,051 | 16,877,083 | 0.62% |
| 2024-06-20 | 8.15 | 8.16 | 8.00 | 8.08 | 6.51 | qfq | 1,826,869 | 14,749,504 | -0.86% |
| 2024-06-19 | 8.21 | 8.23 | 8.11 | 8.15 | 6.57 | qfq | 1,507,323 | 12,300,978 | -0.37% |
| 2024-06-18 | 8.14 | 8.23 | 8.06 | 8.18 | 6.59 | qfq | 2,337,700 | 19,085,032 | 0.49% |
| 2024-06-17 | 8.26 | 8.26 | 8.05 | 8.14 | 6.56 | qfq | 3,404,585 | 27,754,388 | -2.28% |
| 2024-06-14 | 8.37 | 8.37 | 8.22 | 8.33 | 6.71 | qfq | 2,280,168 | 18,877,559 | -0.60% |
| 2024-06-13 | 8.38 | 8.41 | 8.24 | 8.38 | 6.75 | qfq | 2,326,088 | 19,326,833 | -0.12% |
| 2024-06-12 | 8.39 | 8.47 | 8.36 | 8.39 | 6.76 | qfq | 1,506,810 | 12,658,663 | -0.24% |
| 2024-06-11 | 8.52 | 8.52 | 8.33 | 8.41 | 6.78 | qfq | 1,873,500 | 15,743,856 | -1.06% |
| 2024-06-07 | 8.44 | 8.58 | 8.36 | 8.50 | 6.85 | qfq | 1,962,911 | 16,644,411 | 1.07% |
| 2024-06-06 | 8.62 | 8.69 | 8.32 | 8.41 | 6.78 | qfq | 3,386,113 | 28,580,754 | -3.22% |
| 2024-06-05 | 8.76 | 8.82 | 8.69 | 8.69 | 7.00 | qfq | 1,957,400 | 17,133,640 | -0.91% |
| 2024-06-04 | 8.52 | 8.82 | 8.52 | 8.77 | 7.07 | qfq | 2,482,418 | 21,588,886 | 1.98% |
| 2024-06-03 | 8.73 | 8.74 | 8.50 | 8.60 | 6.93 | qfq | 3,285,320 | 28,252,457 | -1.49% |
| 2024-05-31 | 8.78 | 8.82 | 8.70 | 8.73 | 7.03 | qfq | 1,792,600 | 15,689,778 | -0.46% |
| 2024-05-30 | 8.91 | 8.95 | 8.76 | 8.77 | 7.07 | qfq | 1,828,621 | 16,150,977 | -1.57% |
| 2024-05-29 | 8.91 | 9.01 | 8.88 | 8.91 | 7.18 | qfq | 1,042,000 | 9,325,257 | 0.22% |
| 2024-05-28 | 9.00 | 9.02 | 8.87 | 8.89 | 7.16 | qfq | 1,308,000 | 11,721,160 | -1.22% |
| 2024-05-27 | 8.97 | 9.03 | 8.87 | 9.00 | 7.25 | qfq | 2,261,279 | 20,237,256 | 0.33% |
| 2024-05-24 | 9.01 | 9.11 | 8.93 | 8.97 | 7.23 | qfq | 1,918,900 | 17,346,976 | 0.00% |
| 2024-05-23 | 9.26 | 9.27 | 8.97 | 8.97 | 7.23 | qfq | 2,523,200 | 22,892,251 | -3.13% |
| 2024-05-22 | 9.19 | 9.27 | 9.16 | 9.26 | 7.46 | qfq | 2,258,606 | 20,821,944 | 1.09% |
| 2024-05-21 | 9.25 | 9.29 | 9.13 | 9.16 | 7.38 | qfq | 1,852,253 | 17,038,494 | -1.08% |
| 2024-05-20 | 9.27 | 9.35 | 9.24 | 9.26 | 7.46 | qfq | 2,711,301 | 25,162,833 | -0.11% |
| 2024-05-17 | 9.22 | 9.28 | 9.14 | 9.27 | 7.47 | qfq | 3,004,601 | 27,681,132 | 0.54% |
| 2024-05-16 | 9.10 | 9.31 | 9.08 | 9.22 | 7.43 | qfq | 3,558,559 | 32,801,658 | 1.32% |
| 2024-05-15 | 9.16 | 9.19 | 9.05 | 9.10 | 7.33 | qfq | 1,653,988 | 15,087,503 | -0.33% |
| 2024-05-14 | 9.10 | 9.16 | 9.07 | 9.13 | 7.36 | qfq | 2,101,380 | 19,182,246 | 0.88% |
| 2024-05-13 | 9.24 | 9.24 | 9.02 | 9.05 | 7.29 | qfq | 2,242,388 | 20,351,515 | -0.88% |
| 2024-05-10 | 9.13 | 9.18 | 9.08 | 9.13 | 7.36 | qfq | 2,133,744 | 19,466,827 | 0.00% |
| 2024-05-09 | 9.03 | 9.17 | 9.02 | 9.13 | 7.36 | qfq | 2,459,115 | 22,440,919 | 1.00% |
| 2024-05-08 | 9.05 | 9.09 | 8.97 | 9.04 | 7.28 | qfq | 2,330,546 | 21,048,726 | -0.33% |
| 2024-05-07 | 9.08 | 9.09 | 8.95 | 9.07 | 7.31 | qfq | 2,653,788 | 23,956,449 | 0.67% |
| 2024-05-06 | 8.87 | 9.05 | 8.84 | 9.01 | 7.26 | qfq | 3,451,962 | 30,914,272 | 2.39% |
| 2024-04-30 | 8.89 | 8.89 | 8.75 | 8.80 | 7.09 | qfq | 4,427,826 | 38,996,280 | -2.55% |
| 2024-04-29 | 8.75 | 9.05 | 8.72 | 9.03 | 7.28 | qfq | 4,569,368 | 40,661,087 | 3.44% |
| 2024-04-26 | 8.69 | 8.77 | 8.66 | 8.73 | 7.03 | qfq | 2,520,181 | 21,979,402 | 0.23% |
| 2024-04-25 | 8.60 | 8.76 | 8.58 | 8.71 | 7.02 | qfq | 2,117,498 | 18,415,471 | 1.04% |
| 2024-04-24 | 8.62 | 8.66 | 8.58 | 8.62 | 6.95 | qfq | 1,762,405 | 15,199,496 | -0.12% |
| 2024-04-23 | 8.63 | 8.68 | 8.56 | 8.63 | 6.95 | qfq | 1,851,652 | 15,957,703 | -0.12% |
| 2024-04-22 | 8.67 | 8.73 | 8.56 | 8.64 | 6.96 | qfq | 1,752,617 | 15,168,234 | -0.35% |
| 2024-04-19 | 8.70 | 8.76 | 8.61 | 8.67 | 6.99 | qfq | 2,182,301 | 18,955,804 | 0.00% |
| 2024-04-18 | 8.74 | 8.82 | 8.67 | 8.67 | 6.99 | qfq | 2,145,691 | 18,767,696 | -0.80% |
| 2024-04-17 | 8.50 | 8.77 | 8.50 | 8.74 | 7.04 | qfq | 3,011,614 | 26,091,637 | 3.43% |
| 2024-04-16 | 8.77 | 8.77 | 8.38 | 8.45 | 6.81 | qfq | 3,796,349 | 32,341,531 | -3.76% |
| 2024-04-15 | 9.02 | 9.04 | 8.61 | 8.78 | 7.07 | qfq | 3,820,537 | 33,542,851 | -1.79% |
| 2024-04-12 | 9.05 | 9.08 | 8.94 | 8.94 | 7.20 | qfq | 1,840,400 | 16,560,175 | -1.43% |
| 2024-04-11 | 9.01 | 9.14 | 8.90 | 9.07 | 7.31 | qfq | 1,756,652 | 15,883,500 | 0.44% |
| 2024-04-10 | 9.14 | 9.22 | 9.00 | 9.03 | 7.28 | qfq | 2,262,900 | 20,560,650 | -1.95% |
| 2024-04-09 | 9.01 | 9.21 | 9.00 | 9.21 | 7.42 | qfq | 2,203,948 | 20,111,944 | 2.22% |
| 2024-04-08 | 9.29 | 9.30 | 9.01 | 9.01 | 7.26 | qfq | 2,856,065 | 26,039,323 | -2.80% |
| 2024-04-03 | 9.34 | 9.36 | 9.23 | 9.27 | 7.47 | qfq | 2,006,208 | 18,604,868 | 0.00% |
| 2024-04-02 | 9.27 | 9.34 | 9.24 | 9.27 | 7.47 | qfq | 2,767,267 | 25,703,377 | 0.32% |
| 2024-04-01 | 9.11 | 9.25 | 9.10 | 9.24 | 7.45 | qfq | 2,342,844 | 21,562,567 | 1.32% |
| 2024-03-29 | 9.02 | 9.14 | 9.00 | 9.12 | 7.35 | qfq | 1,820,700 | 16,495,883 | 1.11% |
| 2024-03-28 | 9.04 | 9.13 | 8.93 | 9.02 | 7.27 | qfq | 2,341,885 | 21,173,953 | 0.78% |
| 2024-03-27 | 9.12 | 9.17 | 8.93 | 8.95 | 7.21 | qfq | 2,198,201 | 19,962,924 | -1.86% |
| 2024-03-26 | 9.10 | 9.15 | 9.02 | 9.12 | 7.35 | qfq | 2,029,341 | 18,441,057 | 0.44% |
| 2024-03-25 | 9.23 | 9.33 | 9.03 | 9.08 | 7.32 | qfq | 2,199,725 | 20,268,941 | -1.63% |
| 2024-03-22 | 9.41 | 9.42 | 9.20 | 9.23 | 7.44 | qfq | 2,535,959 | 23,526,733 | -1.91% |
| 2024-03-21 | 9.45 | 9.49 | 9.35 | 9.41 | 7.58 | qfq | 2,671,728 | 25,168,999 | -0.42% |
| 2024-03-20 | 9.35 | 9.46 | 9.33 | 9.45 | 7.61 | qfq | 2,451,408 | 23,041,141 | 1.29% |
| 2024-03-19 | 9.32 | 9.39 | 9.31 | 9.33 | 7.52 | qfq | 2,458,205 | 22,996,549 | -0.21% |
| 2024-03-18 | 9.26 | 9.35 | 9.25 | 9.35 | 7.53 | qfq | 2,642,535 | 24,557,546 | 1.08% |
| 2024-03-15 | 9.15 | 9.27 | 9.11 | 9.25 | 7.45 | qfq | 2,296,937 | 21,111,841 | 0.76% |
| 2024-03-14 | 9.22 | 9.31 | 9.13 | 9.18 | 7.40 | qfq | 2,929,805 | 27,053,826 | 0.00% |
| 2024-03-13 | 9.28 | 9.32 | 9.12 | 9.18 | 7.40 | qfq | 3,374,507 | 31,027,769 | -1.29% |
| 2024-03-12 | 9.21 | 9.32 | 9.15 | 9.30 | 7.49 | qfq | 3,467,304 | 32,075,762 | 0.98% |
| 2024-03-11 | 9.02 | 9.21 | 9.01 | 9.21 | 7.42 | qfq | 3,673,774 | 33,500,108 | 2.11% |
| 2024-03-08 | 9.05 | 9.12 | 8.91 | 9.02 | 7.27 | qfq | 3,985,476 | 35,833,013 | -0.55% |
| 2024-03-07 | 9.11 | 9.22 | 9.02 | 9.07 | 7.31 | qfq | 4,188,295 | 38,126,678 | -0.11% |
| 2024-03-06 | 9.09 | 9.15 | 9.00 | 9.08 | 7.32 | qfq | 3,799,214 | 34,433,251 | -0.33% |
| 2024-03-05 | 9.36 | 9.36 | 9.10 | 9.11 | 7.34 | qfq | 2,889,747 | 26,572,755 | -2.57% |
| 2024-03-04 | 9.42 | 9.46 | 9.28 | 9.35 | 7.53 | qfq | 2,232,901 | 20,887,329 | -0.95% |
| 2024-03-01 | 9.47 | 9.54 | 9.41 | 9.44 | 7.61 | qfq | 2,791,796 | 26,375,704 | -0.42% |
| 2024-02-29 | 9.26 | 9.49 | 9.24 | 9.48 | 7.64 | qfq | 3,070,971 | 28,908,333 | 1.28% |
| 2024-02-28 | 9.64 | 9.81 | 9.35 | 9.36 | 7.54 | qfq | 4,936,916 | 47,312,732 | -2.60% |
| 2024-02-27 | 9.37 | 9.62 | 9.30 | 9.61 | 7.74 | qfq | 3,173,414 | 30,178,511 | 2.23% |
| 2024-02-26 | 9.34 | 9.53 | 9.29 | 9.40 | 7.57 | qfq | 3,765,089 | 35,388,054 | 0.64% |
| 2024-02-23 | 9.31 | 9.37 | 9.23 | 9.34 | 7.53 | qfq | 3,352,100 | 31,161,529 | 0.43% |
| 2024-02-22 | 9.21 | 9.33 | 9.18 | 9.30 | 7.49 | qfq | 2,316,547 | 21,483,881 | 0.87% |
| 2024-02-21 | 9.12 | 9.41 | 9.08 | 9.22 | 7.43 | qfq | 3,487,444 | 32,331,940 | 0.55% |
| 2024-02-20 | 9.12 | 9.22 | 9.00 | 9.17 | 7.39 | qfq | 2,651,872 | 24,255,278 | 0.66% |
| 2024-02-19 | 9.03 | 9.25 | 8.99 | 9.11 | 7.34 | qfq | 3,396,429 | 30,948,560 | 1.90% |
| 2024-02-08 | 8.50 | 9.02 | 8.41 | 8.94 | 7.20 | qfq | 4,277,541 | 37,346,787 | 6.43% |
| 2024-02-07 | 8.54 | 8.76 | 8.30 | 8.40 | 6.77 | qfq | 5,320,089 | 45,111,470 | -1.87% |
| 2024-02-06 | 8.23 | 8.83 | 7.94 | 8.56 | 6.90 | qfq | 5,046,307 | 42,138,332 | 3.63% |
| 2024-02-05 | 8.98 | 9.05 | 8.20 | 8.26 | 6.66 | qfq | 7,107,935 | 60,491,993 | -9.33% |
| 2024-02-02 | 9.74 | 9.74 | 8.83 | 9.11 | 7.34 | qfq | 5,759,968 | 53,587,516 | -5.69% |
| 2024-02-01 | 9.82 | 9.85 | 9.55 | 9.66 | 7.78 | qfq | 3,117,776 | 30,170,715 | -1.93% |
| 2024-01-31 | 10.20 | 10.26 | 9.80 | 9.85 | 7.94 | qfq | 3,115,599 | 31,033,954 | -4.00% |
| 2024-01-30 | 10.53 | 10.57 | 10.23 | 10.26 | 8.27 | qfq | 2,279,212 | 23,735,254 | -2.38% |
| 2024-01-29 | 10.68 | 10.79 | 10.50 | 10.51 | 8.47 | qfq | 2,755,600 | 29,234,687 | -0.94% |
| 2024-01-26 | 10.50 | 10.74 | 10.49 | 10.61 | 8.55 | qfq | 2,831,948 | 30,153,954 | 1.34% |
| 2024-01-25 | 10.00 | 10.49 | 9.97 | 10.47 | 8.44 | qfq | 3,199,469 | 32,904,003 | 4.39% |
| 2024-01-24 | 9.90 | 10.05 | 9.65 | 10.03 | 8.08 | qfq | 2,094,736 | 20,686,124 | 2.24% |
| 2024-01-23 | 9.77 | 9.86 | 9.60 | 9.81 | 7.90 | qfq | 2,480,700 | 24,208,311 | 0.31% |
| 2024-01-22 | 10.26 | 10.26 | 9.70 | 9.78 | 7.88 | qfq | 3,813,900 | 38,030,455 | -4.68% |
| 2024-01-19 | 10.36 | 10.49 | 10.26 | 10.26 | 8.27 | qfq | 1,819,300 | 18,823,538 | -1.25% |
| 2024-01-18 | 10.55 | 10.57 | 10.15 | 10.39 | 8.37 | qfq | 4,048,326 | 41,712,333 | -1.70% |
| 2024-01-17 | 10.87 | 10.87 | 10.55 | 10.57 | 8.52 | qfq | 2,528,800 | 27,032,425 | -2.76% |
| 2024-01-16 | 10.94 | 10.99 | 10.76 | 10.87 | 8.76 | qfq | 2,175,291 | 23,654,150 | -0.28% |
| 2024-01-15 | 10.92 | 11.01 | 10.87 | 10.90 | 8.78 | qfq | 1,608,936 | 17,590,940 | -0.55% |
| 2024-01-12 | 11.00 | 11.10 | 10.94 | 10.96 | 8.83 | qfq | 2,256,298 | 24,887,212 | -0.36% |
| 2024-01-11 | 10.99 | 11.05 | 10.91 | 11.00 | 8.86 | qfq | 1,654,133 | 18,139,565 | 0.46% |
| 2024-01-10 | 10.96 | 11.09 | 10.83 | 10.95 | 8.82 | qfq | 1,802,433 | 19,803,211 | -0.18% |
| 2024-01-09 | 10.86 | 11.02 | 10.79 | 10.97 | 8.84 | qfq | 2,329,500 | 25,469,967 | 1.01% |
| 2024-01-08 | 11.06 | 11.06 | 10.85 | 10.86 | 8.75 | qfq | 2,428,818 | 26,531,879 | -1.72% |
| 2024-01-05 | 11.13 | 11.24 | 10.98 | 11.05 | 8.90 | qfq | 3,455,357 | 38,429,629 | -0.72% |
| 2024-01-04 | 11.18 | 11.20 | 11.08 | 11.13 | 8.97 | qfq | 1,578,200 | 17,562,686 | -0.45% |
| 2024-01-03 | 11.05 | 11.21 | 11.05 | 11.18 | 9.01 | qfq | 2,725,405 | 30,434,005 | 0.81% |
| 2024-01-02 | 11.05 | 11.19 | 11.02 | 11.09 | 8.94 | qfq | 2,558,405 | 28,488,090 | 0.36% |
| 2023-12-29 | 11.00 | 11.08 | 11.00 | 11.05 | 8.90 | qfq | 2,000,793 | 22,109,084 | 0.09% |
| 2023-12-28 | 10.72 | 11.05 | 10.68 | 11.04 | 8.90 | qfq | 2,752,850 | 30,064,430 | 2.70% |
| 2023-12-27 | 10.78 | 10.83 | 10.69 | 10.75 | 8.66 | qfq | 1,700,100 | 18,280,329 | 0.09% |
| 2023-12-26 | 10.80 | 11.00 | 10.72 | 10.74 | 8.65 | qfq | 2,814,774 | 30,474,961 | -1.20% |
| 2023-12-25 | 10.94 | 11.00 | 10.82 | 10.87 | 8.76 | qfq | 2,361,680 | 25,729,279 | -1.27% |
| 2023-12-22 | 11.30 | 11.31 | 10.96 | 11.01 | 8.87 | qfq | 3,597,461 | 39,861,629 | -2.48% |
| 2023-12-21 | 11.33 | 11.38 | 11.02 | 11.29 | 9.10 | qfq | 4,623,854 | 51,693,665 | -0.18% |
| 2023-12-20 | 11.11 | 11.59 | 11.05 | 11.31 | 9.11 | qfq | 6,116,905 | 69,482,876 | 2.26% |
| 2023-12-19 | 11.25 | 11.25 | 10.93 | 11.06 | 8.91 | qfq | 3,622,313 | 39,916,773 | -1.95% |
| 2023-12-18 | 11.60 | 11.60 | 11.23 | 11.28 | 9.09 | qfq | 3,553,750 | 40,479,169 | -2.51% |
| 2023-12-15 | 11.48 | 11.66 | 11.36 | 11.57 | 9.32 | qfq | 4,824,582 | 55,425,968 | 0.26% |
| 2023-12-14 | 11.56 | 11.63 | 11.47 | 11.54 | 9.30 | qfq | 6,412,724 | 74,039,470 | -0.17% |
| 2023-12-13 | 11.14 | 11.99 | 11.13 | 11.56 | 9.31 | qfq | 10,657,883 | 123,806,060 | 3.49% |
| 2023-12-12 | 11.02 | 11.18 | 10.98 | 11.17 | 9.00 | qfq | 2,385,446 | 26,464,775 | 1.55% |
| 2023-12-11 | 10.88 | 11.02 | 10.78 | 11.00 | 8.86 | qfq | 2,818,681 | 30,787,247 | 0.64% |
| 2023-12-08 | 11.13 | 11.16 | 10.93 | 10.93 | 8.81 | qfq | 2,680,597 | 29,509,059 | -1.62% |
| 2023-12-07 | 11.18 | 11.19 | 11.04 | 11.11 | 8.95 | qfq | 2,054,000 | 22,807,581 | -0.54% |
| 2023-12-06 | 11.19 | 11.24 | 11.14 | 11.17 | 9.00 | qfq | 1,402,464 | 15,693,759 | -0.09% |
| 2023-12-05 | 11.29 | 11.29 | 11.15 | 11.18 | 9.01 | qfq | 1,834,720 | 20,562,177 | -0.97% |
| 2023-12-04 | 11.34 | 11.34 | 11.24 | 11.29 | 9.10 | qfq | 1,770,614 | 19,974,965 | 0.09% |
| 2023-12-01 | 11.24 | 11.35 | 11.21 | 11.28 | 9.09 | qfq | 1,613,197 | 18,209,806 | 0.71% |
| 2023-11-30 | 11.21 | 11.30 | 11.16 | 11.20 | 9.02 | qfq | 1,735,508 | 19,442,418 | -0.27% |
| 2023-11-29 | 11.31 | 11.39 | 11.23 | 11.23 | 9.05 | qfq | 2,498,802 | 28,249,673 | -0.88% |
| 2023-11-28 | 11.31 | 11.35 | 11.21 | 11.33 | 9.13 | qfq | 2,170,096 | 24,512,797 | 0.44% |
| 2023-11-27 | 11.46 | 11.46 | 11.27 | 11.28 | 9.09 | qfq | 2,713,200 | 30,734,919 | -1.48% |
| 2023-11-24 | 11.50 | 11.50 | 11.38 | 11.45 | 9.23 | qfq | 2,674,900 | 30,581,972 | 0.00% |
| 2023-11-23 | 11.35 | 11.47 | 11.32 | 11.45 | 9.23 | qfq | 2,836,413 | 32,336,498 | 1.06% |
| 2023-11-22 | 11.36 | 11.42 | 11.33 | 11.33 | 9.13 | qfq | 1,758,100 | 19,996,289 | -0.53% |
| 2023-11-21 | 11.38 | 11.45 | 11.38 | 11.39 | 9.18 | qfq | 2,383,000 | 27,200,514 | 0.18% |
| 2023-11-20 | 11.45 | 11.45 | 11.34 | 11.37 | 9.16 | qfq | 1,806,786 | 20,554,059 | 0.00% |
| 2023-11-17 | 11.37 | 11.39 | 11.29 | 11.37 | 9.16 | qfq | 1,341,112 | 15,220,750 | 0.26% |
| 2023-11-16 | 11.37 | 11.42 | 11.34 | 11.34 | 9.14 | qfq | 1,672,500 | 19,017,738 | -0.35% |
| 2023-11-15 | 11.44 | 11.48 | 11.36 | 11.38 | 9.17 | qfq | 1,750,100 | 19,951,937 | 0.00% |
| 2023-11-14 | 11.42 | 11.48 | 11.34 | 11.38 | 9.17 | qfq | 2,459,945 | 28,054,910 | -0.26% |
| 2023-11-13 | 11.41 | 11.44 | 11.33 | 11.41 | 9.19 | qfq | 2,158,500 | 24,586,091 | 0.18% |
| 2023-11-10 | 11.30 | 11.41 | 11.19 | 11.39 | 9.18 | qfq | 2,847,439 | 32,256,793 | 1.06% |
| 2023-11-09 | 11.26 | 11.35 | 11.25 | 11.27 | 9.08 | qfq | 1,822,596 | 20,574,800 | 0.00% |
| 2023-11-08 | 11.22 | 11.35 | 11.13 | 11.27 | 9.08 | qfq | 2,864,102 | 32,351,663 | 0.45% |
| 2023-11-07 | 11.20 | 11.23 | 11.11 | 11.22 | 9.04 | qfq | 2,014,486 | 22,522,755 | 0.27% |
| 2023-11-06 | 11.17 | 11.25 | 11.14 | 11.19 | 9.02 | qfq | 1,983,100 | 22,189,737 | 0.36% |
| 2023-11-03 | 11.24 | 11.28 | 11.15 | 11.15 | 8.98 | qfq | 2,099,836 | 23,545,653 | -0.71% |
| 2023-11-02 | 11.28 | 11.30 | 11.23 | 11.23 | 9.05 | qfq | 1,846,401 | 20,796,862 | -0.35% |
| 2023-11-01 | 11.32 | 11.32 | 11.25 | 11.27 | 9.08 | qfq | 1,571,201 | 17,716,483 | 0.00% |
| 2023-10-31 | 11.24 | 11.33 | 11.20 | 11.27 | 9.08 | qfq | 2,307,990 | 25,984,075 | 0.45% |
| 2023-10-30 | 11.25 | 11.30 | 11.15 | 11.22 | 9.04 | qfq | 3,154,874 | 35,485,370 | -0.44% |
| 2023-10-27 | 11.13 | 11.32 | 10.91 | 11.27 | 9.08 | qfq | 3,042,300 | 34,091,540 | 0.99% |
| 2023-10-26 | 11.19 | 11.35 | 11.10 | 11.16 | 8.99 | qfq | 3,865,072 | 43,366,241 | 0.27% |
| 2023-10-25 | 11.00 | 11.30 | 11.00 | 11.13 | 8.97 | qfq | 4,470,503 | 50,042,037 | 3.25% |
| 2023-10-24 | 10.55 | 10.80 | 10.54 | 10.78 | 8.69 | qfq | 1,876,108 | 20,076,858 | 2.67% |
| 2023-10-23 | 10.75 | 10.81 | 10.45 | 10.50 | 8.46 | qfq | 2,020,590 | 21,425,287 | -2.96% |
| 2023-10-20 | 10.85 | 10.92 | 10.78 | 10.82 | 8.72 | qfq | 1,499,606 | 16,274,090 | -0.28% |
| 2023-10-19 | 11.02 | 11.03 | 10.83 | 10.85 | 8.74 | qfq | 2,486,917 | 27,139,194 | -1.81% |
| 2023-10-18 | 11.19 | 11.20 | 11.02 | 11.05 | 8.90 | qfq | 1,758,017 | 19,472,148 | -1.25% |
| 2023-10-17 | 11.12 | 11.21 | 11.06 | 11.19 | 9.02 | qfq | 1,718,138 | 19,102,135 | 0.36% |
| 2023-10-16 | 11.23 | 11.27 | 11.11 | 11.15 | 8.98 | qfq | 1,696,403 | 18,963,925 | -0.36% |
| 2023-10-13 | 11.18 | 11.23 | 11.13 | 11.19 | 9.02 | qfq | 1,399,500 | 15,646,221 | -0.09% |
| 2023-10-12 | 11.12 | 11.23 | 11.07 | 11.20 | 9.02 | qfq | 1,897,961 | 21,155,758 | 1.27% |
| 2023-10-11 | 11.08 | 11.14 | 11.02 | 11.06 | 8.91 | qfq | 1,773,492 | 19,655,307 | 0.18% |
| 2023-10-10 | 11.24 | 11.28 | 11.03 | 11.04 | 8.90 | qfq | 2,743,869 | 30,430,046 | -1.78% |
| 2023-10-09 | 11.38 | 11.40 | 11.18 | 11.24 | 9.06 | qfq | 2,478,300 | 27,879,107 | -1.32% |
| 2023-09-28 | 11.40 | 11.44 | 11.36 | 11.39 | 9.18 | qfq | 1,308,912 | 14,926,214 | 0.35% |
| 2023-09-27 | 11.35 | 11.44 | 11.31 | 11.35 | 9.15 | qfq | 2,034,356 | 23,161,162 | 0.00% |
| 2023-09-26 | 11.42 | 11.47 | 11.34 | 11.35 | 9.15 | qfq | 1,488,401 | 16,966,218 | -0.79% |
| 2023-09-25 | 11.46 | 11.49 | 11.39 | 11.44 | 9.22 | qfq | 1,456,501 | 16,669,850 | -0.26% |
| 2023-09-22 | 11.44 | 11.48 | 11.35 | 11.47 | 9.24 | qfq | 1,555,800 | 17,753,560 | 0.35% |
| 2023-09-21 | 11.47 | 11.50 | 11.40 | 11.43 | 9.21 | qfq | 1,357,849 | 15,537,296 | -0.61% |
| 2023-09-20 | 11.50 | 11.55 | 11.42 | 11.50 | 9.27 | qfq | 1,787,098 | 20,569,676 | 0.00% |
| 2023-09-19 | 11.50 | 11.53 | 11.44 | 11.50 | 9.27 | qfq | 1,146,623 | 13,171,375 | 0.00% |
| 2023-09-18 | 11.55 | 11.58 | 11.42 | 11.50 | 9.27 | qfq | 1,409,000 | 16,168,939 | -0.69% |
| 2023-09-15 | 11.49 | 11.60 | 11.46 | 11.58 | 9.33 | qfq | 1,649,009 | 19,031,464 | 0.78% |
| 2023-09-14 | 11.49 | 11.51 | 11.42 | 11.49 | 9.26 | qfq | 1,310,410 | 15,028,415 | 0.00% |
| 2023-09-13 | 11.50 | 11.58 | 11.44 | 11.49 | 9.26 | qfq | 1,570,698 | 18,067,515 | -0.35% |
| 2023-09-12 | 11.60 | 11.60 | 11.50 | 11.53 | 9.29 | qfq | 1,660,600 | 19,172,487 | -0.17% |
| 2023-09-11 | 11.42 | 11.58 | 11.38 | 11.55 | 9.31 | qfq | 2,640,472 | 30,427,486 | 1.14% |
| 2023-09-08 | 11.38 | 11.48 | 11.35 | 11.42 | 9.20 | qfq | 3,257,541 | 37,232,198 | 0.26% |
| 2023-09-07 | 11.53 | 11.53 | 11.39 | 11.39 | 9.18 | qfq | 1,981,900 | 22,683,016 | -1.13% |
| 2023-09-06 | 11.50 | 11.53 | 11.42 | 11.52 | 9.28 | qfq | 1,966,969 | 22,577,104 | 0.09% |
| 2023-09-05 | 11.52 | 11.52 | 11.43 | 11.51 | 9.27 | qfq | 2,360,843 | 27,100,529 | -0.09% |
| 2023-09-04 | 11.34 | 11.53 | 11.33 | 11.52 | 9.28 | qfq | 3,339,810 | 38,302,149 | 2.04% |
| 2023-09-01 | 11.23 | 11.38 | 11.19 | 11.29 | 9.10 | qfq | 2,410,327 | 27,234,268 | 0.89% |
| 2023-08-31 | 11.20 | 11.28 | 11.13 | 11.19 | 9.02 | qfq | 3,089,488 | 34,565,422 | -0.09% |
| 2023-08-30 | 11.28 | 11.35 | 11.18 | 11.20 | 9.02 | qfq | 3,589,017 | 40,331,420 | -0.80% |
| 2023-08-29 | 11.24 | 11.38 | 11.22 | 11.29 | 9.10 | qfq | 3,344,096 | 37,770,277 | 0.27% |
| 2023-08-28 | 11.42 | 11.59 | 11.26 | 11.26 | 9.07 | qfq | 5,050,965 | 57,792,412 | 2.09% |
| 2023-08-25 | 11.12 | 11.24 | 11.00 | 11.03 | 8.89 | qfq | 2,309,832 | 25,622,228 | -0.81% |
| 2023-08-24 | 11.24 | 11.27 | 11.02 | 11.12 | 8.96 | qfq | 2,300,732 | 25,558,009 | -0.80% |
| 2023-08-23 | 11.33 | 11.39 | 11.21 | 11.21 | 9.03 | qfq | 1,515,700 | 17,094,152 | -1.32% |
| 2023-08-22 | 11.44 | 11.55 | 11.24 | 11.36 | 9.15 | qfq | 2,233,200 | 25,329,858 | -0.53% |
| 2023-08-21 | 11.46 | 11.60 | 11.41 | 11.42 | 9.20 | qfq | 1,564,225 | 18,002,449 | -0.35% |
| 2023-08-18 | 11.66 | 11.72 | 11.46 | 11.46 | 9.23 | qfq | 2,049,534 | 23,742,474 | -1.88% |
| 2023-08-17 | 11.71 | 11.73 | 11.54 | 11.68 | 9.41 | qfq | 2,188,986 | 25,445,607 | -0.09% |
| 2023-08-16 | 11.66 | 11.80 | 11.60 | 11.69 | 9.42 | qfq | 1,471,100 | 17,242,543 | -0.34% |
| 2023-08-15 | 11.74 | 11.80 | 11.61 | 11.73 | 9.45 | qfq | 1,612,557 | 18,835,098 | -0.26% |
| 2023-08-14 | 11.65 | 11.77 | 11.53 | 11.76 | 9.48 | qfq | 1,964,561 | 22,881,630 | 0.68% |
| 2023-08-11 | 11.80 | 11.91 | 11.68 | 11.68 | 9.41 | qfq | 2,154,434 | 25,442,447 | -0.93% |
| 2023-08-10 | 11.79 | 11.89 | 11.74 | 11.79 | 9.50 | qfq | 1,427,613 | 16,822,942 | -0.08% |
| 2023-08-09 | 11.75 | 12.00 | 11.61 | 11.80 | 9.51 | qfq | 3,126,099 | 36,951,008 | 0.43% |
| 2023-08-08 | 11.85 | 11.99 | 11.67 | 11.75 | 9.47 | qfq | 3,336,465 | 39,262,150 | 0.17% |
| 2023-08-07 | 11.95 | 11.99 | 11.70 | 11.73 | 9.45 | qfq | 2,714,138 | 31,977,069 | -2.17% |
| 2023-08-04 | 12.12 | 12.12 | 11.96 | 11.99 | 9.66 | qfq | 2,008,065 | 24,159,732 | -0.42% |
| 2023-08-03 | 12.02 | 12.08 | 11.94 | 12.04 | 9.70 | qfq | 1,986,413 | 23,844,296 | 0.00% |
| 2023-08-02 | 12.09 | 12.12 | 11.95 | 12.04 | 9.70 | qfq | 2,483,857 | 29,862,343 | -0.08% |
| 2023-08-01 | 12.09 | 12.15 | 12.00 | 12.05 | 9.71 | qfq | 3,032,097 | 36,561,381 | -0.33% |
| 2023-07-31 | 12.06 | 12.13 | 12.02 | 12.09 | 9.74 | qfq | 3,506,377 | 42,387,709 | 0.58% |
| 2023-07-28 | 11.88 | 12.04 | 11.85 | 12.02 | 9.69 | qfq | 3,039,098 | 36,405,583 | 1.01% |
| 2023-07-27 | 11.95 | 12.01 | 11.85 | 11.90 | 9.59 | qfq | 3,845,821 | 45,862,307 | -1.16% |
| 2023-07-26 | 11.85 | 12.05 | 11.84 | 12.04 | 9.70 | qfq | 4,827,102 | 57,802,942 | 1.69% |
| 2023-07-25 | 11.72 | 11.92 | 11.72 | 11.84 | 9.54 | qfq | 3,529,639 | 41,691,006 | 1.28% |
| 2023-07-24 | 11.61 | 11.70 | 11.54 | 11.69 | 9.42 | qfq | 2,247,025 | 26,157,767 | 0.78% |
| 2023-07-21 | 11.54 | 11.63 | 11.52 | 11.60 | 9.35 | qfq | 1,817,934 | 21,060,576 | 0.61% |
| 2023-07-20 | 11.55 | 11.61 | 11.52 | 11.53 | 9.29 | qfq | 1,804,000 | 20,879,218 | -0.09% |
| 2023-07-19 | 11.51 | 11.55 | 11.47 | 11.54 | 9.30 | qfq | 1,256,500 | 14,483,818 | 0.44% |
| 2023-07-18 | 11.48 | 11.52 | 11.39 | 11.49 | 9.26 | qfq | 1,145,838 | 13,133,042 | 0.35% |
| 2023-07-17 | 11.47 | 11.50 | 11.32 | 11.45 | 9.23 | qfq | 1,240,200 | 14,161,443 | 0.00% |