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
上海临港600848.SH
最近收盘价8.212026-07-17
最近交易日2026-07-17
成交量（股）13,246,915
成交额（元）110,174,573
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-22 | 2024-07-29 | cash_dividend | 0.2 | — | — | — | 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 | 8.36 | 8.42 | 8.21 | 8.21 | 8.21 | qfq | 13,246,915 | 110,174,573 | -1.79% |
| 2026-07-16 | 8.13 | 8.40 | 8.06 | 8.36 | 8.36 | qfq | 17,169,020 | 142,151,970 | 3.08% |
| 2026-07-15 | 7.86 | 8.15 | 7.83 | 8.11 | 8.11 | qfq | 16,871,377 | 135,747,221 | 5.60% |
| 2026-07-14 | 7.60 | 7.71 | 7.57 | 7.68 | 7.68 | qfq | 6,418,665 | 49,065,175 | 1.45% |
| 2026-07-13 | 7.69 | 7.74 | 7.54 | 7.57 | 7.57 | qfq | 6,854,000 | 52,256,998 | -1.82% |
| 2026-07-10 | 7.53 | 7.75 | 7.44 | 7.71 | 7.71 | qfq | 7,800,643 | 59,653,528 | 2.53% |
| 2026-07-09 | 7.54 | 7.60 | 7.43 | 7.52 | 7.52 | qfq | 5,899,149 | 44,241,044 | -0.27% |
| 2026-07-08 | 7.49 | 7.57 | 7.38 | 7.54 | 7.54 | qfq | 7,193,100 | 53,849,668 | -1.18% |
| 2026-07-07 | 7.98 | 7.98 | 7.61 | 7.63 | 7.43 | qfq | 8,994,220 | 69,444,991 | -4.27% |
| 2026-07-06 | 7.75 | 8.16 | 7.73 | 7.97 | 7.76 | qfq | 14,202,127 | 113,438,301 | 2.84% |
| 2026-07-03 | 7.60 | 7.81 | 7.59 | 7.75 | 7.55 | qfq | 8,581,735 | 66,235,473 | 1.97% |
| 2026-07-02 | 7.59 | 7.74 | 7.52 | 7.60 | 7.40 | qfq | 8,862,554 | 67,626,267 | 0.00% |
| 2026-07-01 | 7.53 | 7.73 | 7.44 | 7.60 | 7.40 | qfq | 9,083,233 | 69,085,924 | 1.47% |
| 2026-06-30 | 7.55 | 7.61 | 7.46 | 7.49 | 7.29 | qfq | 5,821,560 | 43,701,855 | -1.06% |
| 2026-06-29 | 7.45 | 7.62 | 7.30 | 7.57 | 7.37 | qfq | 8,173,760 | 61,120,069 | 0.93% |
| 2026-06-26 | 7.60 | 7.69 | 7.49 | 7.50 | 7.30 | qfq | 9,126,860 | 69,025,933 | -1.57% |
| 2026-06-25 | 7.61 | 7.69 | 7.53 | 7.62 | 7.42 | qfq | 8,669,780 | 65,838,029 | -0.52% |
| 2026-06-24 | 7.76 | 7.82 | 7.65 | 7.66 | 7.46 | qfq | 8,848,480 | 68,149,930 | -1.67% |
| 2026-06-23 | 7.85 | 7.99 | 7.79 | 7.79 | 7.59 | qfq | 7,252,580 | 57,257,335 | -1.39% |
| 2026-06-22 | 8.01 | 8.01 | 7.74 | 7.90 | 7.69 | qfq | 10,014,797 | 78,406,206 | -1.37% |
| 2026-06-18 | 8.01 | 8.04 | 7.90 | 8.01 | 7.80 | qfq | 7,557,640 | 60,274,048 | 0.00% |
| 2026-06-17 | 7.97 | 8.05 | 7.92 | 8.01 | 7.80 | qfq | 8,096,782 | 64,593,839 | 0.13% |
| 2026-06-16 | 8.31 | 8.32 | 7.97 | 8.00 | 7.79 | qfq | 12,264,852 | 98,934,321 | -3.73% |
| 2026-06-15 | 8.16 | 8.50 | 8.16 | 8.31 | 8.09 | qfq | 11,793,256 | 98,432,879 | 1.84% |
| 2026-06-12 | 8.03 | 8.18 | 7.94 | 8.16 | 7.95 | qfq | 10,705,589 | 86,776,815 | 2.00% |
| 2026-06-11 | 8.21 | 8.25 | 7.91 | 8.00 | 7.79 | qfq | 10,648,601 | 85,471,491 | -2.56% |
| 2026-06-10 | 8.17 | 8.24 | 8.10 | 8.21 | 7.99 | qfq | 7,141,107 | 58,401,543 | 0.37% |
| 2026-06-09 | 8.27 | 8.29 | 8.16 | 8.18 | 7.97 | qfq | 8,325,080 | 68,175,056 | -0.73% |
| 2026-06-08 | 8.41 | 8.48 | 8.20 | 8.24 | 8.02 | qfq | 12,278,540 | 102,272,160 | -3.63% |
| 2026-06-05 | 8.62 | 8.65 | 8.41 | 8.55 | 8.33 | qfq | 12,640,647 | 107,780,664 | -1.04% |
| 2026-06-04 | 9.00 | 9.05 | 8.62 | 8.64 | 8.41 | qfq | 21,751,917 | 189,915,689 | -4.74% |
| 2026-06-03 | 9.45 | 9.49 | 9.01 | 9.07 | 8.83 | qfq | 24,769,240 | 226,802,603 | -4.63% |
| 2026-06-02 | 9.15 | 9.67 | 9.11 | 9.51 | 9.26 | qfq | 35,698,103 | 339,179,128 | 4.05% |
| 2026-06-01 | 8.96 | 9.19 | 8.84 | 9.14 | 8.90 | qfq | 20,225,801 | 182,950,205 | 2.01% |
| 2026-05-29 | 8.98 | 9.36 | 8.89 | 8.96 | 8.73 | qfq | 27,581,097 | 251,411,160 | 0.90% |
| 2026-05-28 | 8.89 | 9.10 | 8.77 | 8.88 | 8.65 | qfq | 14,802,569 | 132,600,249 | -0.34% |
| 2026-05-27 | 8.80 | 8.97 | 8.71 | 8.91 | 8.68 | qfq | 17,047,260 | 150,811,893 | 0.79% |
| 2026-05-26 | 8.75 | 8.88 | 8.68 | 8.84 | 8.61 | qfq | 12,657,732 | 110,843,202 | 0.91% |
| 2026-05-25 | 8.70 | 8.83 | 8.66 | 8.76 | 8.53 | qfq | 11,447,428 | 99,989,021 | 0.57% |
| 2026-05-22 | 8.74 | 8.82 | 8.62 | 8.71 | 8.48 | qfq | 15,708,172 | 136,847,064 | 0.00% |
| 2026-05-21 | 8.88 | 9.18 | 8.70 | 8.71 | 8.48 | qfq | 23,664,560 | 212,534,069 | -2.13% |
| 2026-05-20 | 8.80 | 8.98 | 8.62 | 8.90 | 8.67 | qfq | 18,935,215 | 167,082,039 | 1.14% |
| 2026-05-19 | 8.77 | 8.92 | 8.71 | 8.80 | 8.57 | qfq | 11,221,967 | 98,590,099 | 0.23% |
| 2026-05-18 | 8.71 | 9.05 | 8.71 | 8.78 | 8.55 | qfq | 18,191,147 | 160,933,634 | 0.92% |
| 2026-05-15 | 8.98 | 9.06 | 8.66 | 8.70 | 8.47 | qfq | 23,758,260 | 208,999,331 | -2.79% |
| 2026-05-14 | 8.94 | 9.39 | 8.94 | 8.95 | 8.72 | qfq | 27,750,251 | 253,238,320 | 0.00% |
| 2026-05-13 | 9.08 | 9.15 | 8.93 | 8.95 | 8.72 | qfq | 14,736,978 | 132,294,574 | -1.65% |
| 2026-05-12 | 9.17 | 9.20 | 9.06 | 9.10 | 8.86 | qfq | 9,802,872 | 89,342,514 | -1.09% |
| 2026-05-11 | 9.16 | 9.28 | 9.06 | 9.20 | 8.96 | qfq | 13,067,972 | 120,113,671 | 0.66% |
| 2026-05-08 | 9.03 | 9.20 | 9.01 | 9.14 | 8.90 | qfq | 13,715,400 | 125,218,121 | 1.33% |
| 2026-05-07 | 9.11 | 9.14 | 8.99 | 9.02 | 8.78 | qfq | 13,720,008 | 123,785,950 | -1.42% |
| 2026-05-06 | 9.01 | 9.19 | 8.97 | 9.15 | 8.91 | qfq | 16,171,932 | 147,178,708 | 1.89% |
| 2026-04-30 | 9.00 | 9.11 | 8.94 | 8.98 | 8.74 | qfq | 10,582,849 | 95,293,972 | -0.66% |
| 2026-04-29 | 8.99 | 9.12 | 8.96 | 9.04 | 8.80 | qfq | 9,334,934 | 84,286,586 | 0.44% |
| 2026-04-28 | 9.03 | 9.10 | 8.94 | 9.00 | 8.76 | qfq | 9,134,598 | 82,278,209 | -0.33% |
| 2026-04-27 | 9.08 | 9.15 | 9.00 | 9.03 | 8.79 | qfq | 9,154,454 | 82,775,684 | -0.77% |
| 2026-04-24 | 9.16 | 9.24 | 9.10 | 9.10 | 8.86 | qfq | 8,529,664 | 77,926,661 | -0.98% |
| 2026-04-23 | 9.30 | 9.30 | 9.15 | 9.19 | 8.95 | qfq | 8,217,880 | 75,665,648 | -1.08% |
| 2026-04-22 | 9.15 | 9.30 | 9.14 | 9.29 | 9.05 | qfq | 9,503,999 | 87,717,111 | 1.09% |
| 2026-04-21 | 9.31 | 9.36 | 9.10 | 9.19 | 8.95 | qfq | 16,847,321 | 154,828,575 | -1.50% |
| 2026-04-20 | 9.52 | 9.52 | 9.28 | 9.33 | 9.09 | qfq | 23,909,414 | 223,474,855 | -2.10% |
| 2026-04-17 | 9.41 | 9.76 | 9.39 | 9.53 | 9.28 | qfq | 22,991,062 | 220,195,051 | 1.17% |
| 2026-04-16 | 9.43 | 9.56 | 9.35 | 9.42 | 9.17 | qfq | 17,387,391 | 163,873,184 | -0.21% |
| 2026-04-15 | 9.54 | 9.68 | 9.40 | 9.44 | 9.19 | qfq | 17,438,460 | 165,453,519 | -1.15% |
| 2026-04-14 | 9.88 | 10.01 | 9.38 | 9.55 | 9.30 | qfq | 38,585,701 | 368,561,752 | -4.12% |
| 2026-04-13 | 9.89 | 10.03 | 9.69 | 9.96 | 9.70 | qfq | 16,741,000 | 165,232,260 | 0.61% |
| 2026-04-10 | 9.72 | 10.03 | 9.70 | 9.90 | 9.64 | qfq | 9,365,480 | 92,873,001 | 2.38% |
| 2026-04-09 | 9.94 | 10.03 | 9.60 | 9.67 | 9.42 | qfq | 13,812,343 | 135,065,508 | -3.40% |
| 2026-04-08 | 9.70 | 10.02 | 9.70 | 10.01 | 9.75 | qfq | 13,953,903 | 138,219,932 | 5.15% |
| 2026-04-07 | 9.70 | 9.71 | 9.30 | 9.52 | 9.27 | qfq | 12,564,181 | 118,923,572 | -3.64% |
| 2026-04-03 | 10.00 | 10.04 | 9.80 | 9.88 | 9.62 | qfq | 4,942,380 | 48,765,246 | -1.10% |
| 2026-04-02 | 10.20 | 10.20 | 9.90 | 9.99 | 9.73 | qfq | 9,361,977 | 93,763,026 | -2.54% |
| 2026-04-01 | 10.08 | 10.28 | 10.06 | 10.25 | 9.98 | qfq | 10,402,860 | 105,809,496 | 2.71% |
| 2026-03-31 | 10.00 | 10.20 | 9.97 | 9.98 | 9.72 | qfq | 6,373,900 | 64,186,643 | -0.30% |
| 2026-03-30 | 9.88 | 10.12 | 9.80 | 10.01 | 9.75 | qfq | 9,498,280 | 94,749,189 | 0.10% |
| 2026-03-27 | 9.85 | 10.02 | 9.83 | 10.00 | 9.74 | qfq | 6,040,922 | 60,065,009 | 0.91% |
| 2026-03-26 | 10.01 | 10.12 | 9.88 | 9.91 | 9.65 | qfq | 6,889,705 | 68,816,158 | -0.90% |
| 2026-03-25 | 9.96 | 10.05 | 9.81 | 10.00 | 9.74 | qfq | 7,669,793 | 76,518,780 | 0.60% |
| 2026-03-24 | 9.81 | 9.94 | 9.74 | 9.94 | 9.68 | qfq | 8,873,214 | 87,380,455 | 2.05% |
| 2026-03-23 | 10.02 | 10.03 | 9.62 | 9.74 | 9.48 | qfq | 14,149,199 | 138,849,223 | -3.94% |
| 2026-03-20 | 10.18 | 10.34 | 10.14 | 10.14 | 9.87 | qfq | 8,384,540 | 85,870,893 | -0.49% |
| 2026-03-19 | 10.35 | 10.42 | 10.16 | 10.19 | 9.92 | qfq | 9,695,560 | 99,614,783 | -2.21% |
| 2026-03-18 | 10.53 | 10.60 | 10.35 | 10.42 | 10.15 | qfq | 8,049,860 | 83,987,754 | -1.14% |
| 2026-03-17 | 10.57 | 10.75 | 10.54 | 10.54 | 10.26 | qfq | 8,930,557 | 95,045,993 | 0.29% |
| 2026-03-16 | 10.59 | 10.62 | 10.44 | 10.51 | 10.23 | qfq | 8,478,884 | 89,070,881 | -0.85% |
| 2026-03-13 | 10.60 | 10.79 | 10.57 | 10.60 | 10.32 | qfq | 8,491,190 | 90,856,172 | -0.19% |
| 2026-03-12 | 10.70 | 10.74 | 10.56 | 10.62 | 10.34 | qfq | 6,403,103 | 68,157,769 | -0.84% |
| 2026-03-11 | 10.73 | 10.77 | 10.66 | 10.71 | 10.43 | qfq | 6,341,972 | 67,974,391 | -0.09% |
| 2026-03-10 | 10.69 | 10.78 | 10.66 | 10.72 | 10.44 | qfq | 6,881,168 | 73,701,939 | 1.32% |
| 2026-03-09 | 10.66 | 10.70 | 10.42 | 10.58 | 10.30 | qfq | 12,841,865 | 135,679,135 | -1.95% |
| 2026-03-06 | 10.69 | 10.81 | 10.62 | 10.79 | 10.51 | qfq | 6,512,075 | 70,114,216 | 0.94% |
| 2026-03-05 | 10.79 | 10.80 | 10.61 | 10.69 | 10.41 | qfq | 8,007,260 | 85,854,591 | 0.47% |
| 2026-03-04 | 10.78 | 10.90 | 10.57 | 10.64 | 10.36 | qfq | 10,369,381 | 111,019,296 | -2.03% |
| 2026-03-03 | 11.14 | 11.25 | 10.80 | 10.86 | 10.58 | qfq | 14,876,224 | 163,344,622 | -2.78% |
| 2026-03-02 | 11.20 | 11.41 | 11.15 | 11.17 | 10.88 | qfq | 14,862,708 | 166,952,523 | -1.33% |
| 2026-02-27 | 11.35 | 11.36 | 11.24 | 11.32 | 11.02 | qfq | 10,936,759 | 123,563,914 | -0.35% |
| 2026-02-26 | 11.78 | 12.00 | 11.31 | 11.36 | 11.06 | qfq | 21,554,657 | 247,902,351 | -2.91% |
| 2026-02-25 | 11.57 | 11.78 | 11.53 | 11.70 | 11.39 | qfq | 13,954,480 | 163,212,325 | 1.56% |
| 2026-02-24 | 11.59 | 11.65 | 11.48 | 11.52 | 11.22 | qfq | 8,272,652 | 95,407,090 | 0.79% |
| 2026-02-13 | 11.53 | 11.75 | 11.41 | 11.43 | 11.13 | qfq | 10,205,987 | 118,158,282 | -0.52% |
| 2026-02-12 | 11.57 | 11.63 | 11.45 | 11.49 | 11.19 | qfq | 7,503,442 | 86,491,446 | -0.69% |
| 2026-02-11 | 11.46 | 11.63 | 11.42 | 11.57 | 11.27 | qfq | 8,430,089 | 97,379,244 | 1.22% |
| 2026-02-10 | 11.50 | 11.52 | 11.36 | 11.43 | 11.13 | qfq | 6,326,423 | 72,345,287 | -0.61% |
| 2026-02-09 | 11.41 | 11.53 | 11.40 | 11.50 | 11.20 | qfq | 8,194,748 | 94,062,655 | 1.41% |
| 2026-02-06 | 11.36 | 11.50 | 11.29 | 11.34 | 11.04 | qfq | 8,812,500 | 100,483,357 | -1.13% |
| 2026-02-05 | 11.48 | 11.53 | 11.28 | 11.47 | 11.17 | qfq | 10,743,079 | 122,623,189 | -0.17% |
| 2026-02-04 | 11.38 | 11.51 | 11.25 | 11.49 | 11.19 | qfq | 11,457,719 | 130,908,943 | 0.97% |
| 2026-02-03 | 11.19 | 11.42 | 11.17 | 11.38 | 11.08 | qfq | 13,854,854 | 156,574,412 | 2.61% |
| 2026-02-02 | 11.70 | 11.70 | 11.06 | 11.09 | 10.80 | qfq | 24,107,280 | 274,393,575 | -5.54% |
| 2026-01-30 | 11.96 | 12.05 | 11.53 | 11.74 | 11.43 | qfq | 17,031,347 | 200,362,279 | -1.76% |
| 2026-01-29 | 11.92 | 12.19 | 11.71 | 11.95 | 11.64 | qfq | 18,179,652 | 217,908,610 | 0.00% |
| 2026-01-28 | 11.72 | 12.04 | 11.66 | 11.95 | 11.64 | qfq | 17,277,358 | 205,234,940 | 1.96% |
| 2026-01-27 | 11.88 | 11.96 | 11.45 | 11.72 | 11.41 | qfq | 17,721,704 | 206,353,157 | -1.01% |
| 2026-01-26 | 12.37 | 12.39 | 11.83 | 11.84 | 11.53 | qfq | 23,606,864 | 283,604,475 | -4.05% |
| 2026-01-23 | 12.12 | 12.36 | 12.05 | 12.34 | 12.02 | qfq | 17,959,680 | 219,746,446 | 1.98% |
| 2026-01-22 | 12.14 | 12.28 | 12.06 | 12.10 | 11.78 | qfq | 10,608,281 | 128,458,211 | -0.25% |
| 2026-01-21 | 11.98 | 12.30 | 11.96 | 12.13 | 11.81 | qfq | 17,823,125 | 216,364,052 | 0.33% |
| 2026-01-20 | 11.93 | 12.13 | 11.83 | 12.09 | 11.77 | qfq | 18,519,575 | 221,767,354 | 1.17% |
| 2026-01-19 | 12.06 | 12.14 | 11.94 | 11.95 | 11.64 | qfq | 16,077,768 | 193,083,143 | -0.83% |
| 2026-01-16 | 12.17 | 12.17 | 11.96 | 12.05 | 11.73 | qfq | 14,552,399 | 175,069,163 | -0.33% |
| 2026-01-15 | 12.04 | 12.16 | 11.93 | 12.09 | 11.77 | qfq | 14,645,006 | 176,443,258 | -0.08% |
| 2026-01-14 | 12.12 | 12.51 | 11.91 | 12.10 | 11.78 | qfq | 29,997,566 | 366,648,234 | 0.08% |
| 2026-01-13 | 12.42 | 12.42 | 12.01 | 12.09 | 11.77 | qfq | 23,431,159 | 284,183,345 | -1.31% |
| 2026-01-12 | 12.36 | 12.46 | 12.16 | 12.25 | 11.93 | qfq | 30,999,443 | 380,019,172 | -0.57% |
| 2026-01-09 | 12.02 | 12.60 | 11.99 | 12.32 | 12.00 | qfq | 29,142,300 | 360,185,756 | 2.50% |
| 2026-01-08 | 11.93 | 12.24 | 11.88 | 12.02 | 11.70 | qfq | 26,630,520 | 321,631,824 | 0.42% |
| 2026-01-07 | 11.75 | 12.09 | 11.72 | 11.97 | 11.66 | qfq | 30,137,021 | 358,096,922 | 2.05% |
| 2026-01-06 | 11.63 | 11.92 | 11.50 | 11.73 | 11.42 | qfq | 37,266,720 | 439,137,790 | 2.18% |
| 2026-01-05 | 11.68 | 11.68 | 11.18 | 11.48 | 11.18 | qfq | 40,890,383 | 464,164,883 | -1.88% |
| 2025-12-31 | 11.55 | 11.95 | 11.20 | 11.70 | 11.39 | qfq | 27,611,856 | 318,623,552 | 1.47% |
| 2025-12-30 | 11.71 | 11.74 | 11.48 | 11.53 | 11.23 | qfq | 16,110,761 | 186,061,475 | -2.29% |
| 2025-12-29 | 11.99 | 12.25 | 11.76 | 11.80 | 11.49 | qfq | 19,547,825 | 234,137,774 | -1.17% |
| 2025-12-26 | 11.99 | 12.24 | 11.88 | 11.94 | 11.63 | qfq | 19,468,298 | 234,318,460 | -0.17% |
| 2025-12-25 | 11.65 | 12.24 | 11.61 | 11.96 | 11.65 | qfq | 26,327,484 | 315,289,593 | 3.10% |
| 2025-12-24 | 11.46 | 11.71 | 11.41 | 11.60 | 11.30 | qfq | 11,222,776 | 130,053,932 | 1.05% |
| 2025-12-23 | 11.40 | 11.58 | 11.40 | 11.48 | 11.18 | qfq | 12,502,527 | 143,727,574 | 0.17% |
| 2025-12-22 | 11.45 | 11.59 | 11.35 | 11.46 | 11.16 | qfq | 12,957,039 | 149,043,749 | 1.15% |
| 2025-12-19 | 11.25 | 11.48 | 11.19 | 11.33 | 11.03 | qfq | 11,779,640 | 133,572,221 | 0.35% |
| 2025-12-18 | 11.36 | 11.74 | 11.26 | 11.29 | 10.99 | qfq | 19,267,122 | 221,510,734 | -0.70% |
| 2025-12-17 | 11.20 | 11.37 | 10.98 | 11.37 | 11.07 | qfq | 16,895,555 | 188,616,674 | 1.88% |
| 2025-12-16 | 11.95 | 12.09 | 11.13 | 11.16 | 10.87 | qfq | 27,610,420 | 314,670,078 | -5.50% |
| 2025-12-15 | 11.47 | 12.04 | 11.41 | 11.81 | 11.50 | qfq | 22,761,963 | 268,915,511 | 2.96% |
| 2025-12-12 | 11.45 | 11.63 | 11.32 | 11.47 | 11.17 | qfq | 18,104,621 | 208,249,932 | 0.53% |
| 2025-12-11 | 11.44 | 11.77 | 11.27 | 11.41 | 11.11 | qfq | 24,954,524 | 286,497,400 | -0.17% |
| 2025-12-10 | 11.41 | 11.50 | 11.23 | 11.43 | 11.13 | qfq | 11,872,800 | 134,883,499 | -0.09% |
| 2025-12-09 | 11.61 | 11.66 | 11.42 | 11.44 | 11.14 | qfq | 9,383,926 | 107,772,495 | -1.63% |
| 2025-12-08 | 11.46 | 11.77 | 11.41 | 11.63 | 11.33 | qfq | 15,048,397 | 175,277,550 | 1.93% |
| 2025-12-05 | 11.34 | 11.46 | 11.17 | 11.41 | 11.11 | qfq | 10,270,911 | 116,494,825 | 1.15% |
| 2025-12-04 | 11.25 | 11.33 | 11.00 | 11.28 | 10.98 | qfq | 11,236,272 | 126,075,494 | 0.36% |
| 2025-12-03 | 11.49 | 11.54 | 11.20 | 11.24 | 10.95 | qfq | 12,391,300 | 140,444,883 | -1.83% |
| 2025-12-02 | 11.73 | 11.73 | 11.40 | 11.45 | 11.15 | qfq | 14,378,460 | 165,331,281 | -2.39% |
| 2025-12-01 | 11.83 | 11.88 | 11.68 | 11.73 | 11.42 | qfq | 13,997,075 | 164,973,426 | -0.59% |
| 2025-11-28 | 11.76 | 11.84 | 11.58 | 11.80 | 11.49 | qfq | 10,010,320 | 117,487,022 | 0.43% |
| 2025-11-27 | 11.93 | 12.05 | 11.68 | 11.75 | 11.44 | qfq | 18,481,095 | 219,299,847 | -0.93% |
| 2025-11-26 | 11.75 | 11.95 | 11.72 | 11.86 | 11.55 | qfq | 16,575,635 | 195,969,518 | 0.94% |
| 2025-11-25 | 11.62 | 11.98 | 11.57 | 11.75 | 11.44 | qfq | 17,777,800 | 210,287,736 | 1.64% |
| 2025-11-24 | 11.76 | 12.03 | 11.53 | 11.56 | 11.26 | qfq | 21,291,259 | 250,476,139 | -0.86% |
| 2025-11-21 | 12.14 | 12.24 | 11.62 | 11.66 | 11.35 | qfq | 27,874,668 | 329,516,399 | -5.20% |
| 2025-11-20 | 12.62 | 12.68 | 12.20 | 12.30 | 11.98 | qfq | 24,342,144 | 301,694,836 | -2.69% |
| 2025-11-19 | 13.25 | 13.37 | 12.58 | 12.64 | 12.31 | qfq | 34,234,564 | 439,405,980 | -4.31% |
| 2025-11-18 | 13.23 | 13.70 | 13.08 | 13.21 | 12.86 | qfq | 29,095,625 | 386,543,356 | -0.90% |
| 2025-11-17 | 13.43 | 13.72 | 13.16 | 13.33 | 12.98 | qfq | 39,814,054 | 532,815,383 | -0.89% |
| 2025-11-14 | 13.15 | 14.19 | 13.10 | 13.45 | 13.10 | qfq | 72,420,432 | 996,915,477 | 1.20% |
| 2025-11-13 | 12.20 | 13.50 | 12.17 | 13.29 | 12.94 | qfq | 79,153,248 | 1,035,817,805 | 8.31% |
| 2025-11-12 | 12.50 | 12.58 | 12.11 | 12.27 | 11.95 | qfq | 23,656,141 | 291,070,173 | -2.31% |
| 2025-11-11 | 12.00 | 13.07 | 11.99 | 12.56 | 12.23 | qfq | 49,065,997 | 621,288,990 | 4.93% |
| 2025-11-10 | 11.72 | 12.08 | 11.72 | 11.97 | 11.66 | qfq | 19,300,782 | 230,113,780 | 1.79% |
| 2025-11-07 | 11.80 | 11.84 | 11.61 | 11.76 | 11.45 | qfq | 16,663,035 | 195,290,213 | -0.68% |
| 2025-11-06 | 11.74 | 11.97 | 11.68 | 11.84 | 11.53 | qfq | 17,993,571 | 213,401,068 | 0.85% |
| 2025-11-05 | 11.69 | 11.97 | 11.55 | 11.74 | 11.43 | qfq | 20,336,843 | 239,757,734 | 0.00% |
| 2025-11-04 | 11.68 | 12.15 | 11.55 | 11.74 | 11.43 | qfq | 26,034,137 | 307,915,823 | 0.60% |
| 2025-11-03 | 11.37 | 11.83 | 11.26 | 11.67 | 11.36 | qfq | 29,665,800 | 342,827,777 | 3.27% |
| 2025-10-31 | 11.22 | 11.47 | 11.21 | 11.30 | 11.00 | qfq | 18,347,418 | 208,645,988 | 0.09% |
| 2025-10-30 | 11.70 | 11.75 | 11.25 | 11.29 | 10.99 | qfq | 37,060,424 | 422,977,240 | -4.00% |
| 2025-10-29 | 11.91 | 12.25 | 11.71 | 11.76 | 11.45 | qfq | 61,797,020 | 739,132,123 | 4.16% |
| 2025-10-28 | 11.50 | 11.50 | 11.21 | 11.29 | 10.99 | qfq | 16,837,098 | 190,459,522 | -1.31% |
| 2025-10-27 | 11.44 | 11.64 | 11.36 | 11.44 | 11.14 | qfq | 22,629,691 | 259,208,093 | 0.00% |
| 2025-10-24 | 11.33 | 11.50 | 11.30 | 11.44 | 11.14 | qfq | 19,921,197 | 226,624,798 | 0.97% |
| 2025-10-23 | 11.56 | 11.60 | 11.17 | 11.33 | 11.03 | qfq | 19,427,271 | 219,438,131 | -1.65% |
| 2025-10-22 | 11.64 | 11.73 | 11.47 | 11.52 | 11.22 | qfq | 19,078,877 | 220,567,839 | -1.96% |
| 2025-10-21 | 11.81 | 11.93 | 11.58 | 11.75 | 11.44 | qfq | 28,452,644 | 333,720,980 | -1.09% |
| 2025-10-20 | 11.73 | 12.45 | 11.51 | 11.88 | 11.57 | qfq | 44,735,538 | 533,061,905 | 4.12% |
| 2025-10-17 | 11.89 | 12.06 | 11.36 | 11.41 | 11.11 | qfq | 36,692,029 | 426,143,239 | -4.52% |
| 2025-10-16 | 12.21 | 12.36 | 11.80 | 11.95 | 11.64 | qfq | 39,202,621 | 472,146,909 | -2.53% |
| 2025-10-15 | 12.63 | 13.00 | 12.11 | 12.26 | 11.94 | qfq | 46,393,740 | 578,243,635 | -1.61% |
| 2025-10-14 | 12.35 | 13.23 | 12.12 | 12.46 | 12.13 | qfq | 56,474,232 | 714,453,886 | 2.81% |
| 2025-10-13 | 11.38 | 12.32 | 11.33 | 12.12 | 11.80 | qfq | 46,534,591 | 554,026,795 | 2.54% |
| 2025-10-10 | 11.72 | 12.11 | 11.54 | 11.82 | 11.51 | qfq | 43,469,832 | 510,391,203 | -1.01% |
| 2025-10-09 | 11.70 | 12.34 | 11.53 | 11.94 | 11.63 | qfq | 46,691,870 | 558,272,675 | 3.83% |
| 2025-09-30 | 11.38 | 11.66 | 11.11 | 11.50 | 11.20 | qfq | 41,552,919 | 473,278,650 | 1.05% |
| 2025-09-29 | 11.30 | 11.55 | 11.07 | 11.38 | 11.08 | qfq | 48,457,814 | 550,022,990 | 3.17% |
| 2025-09-26 | 10.89 | 11.35 | 10.76 | 11.03 | 10.74 | qfq | 52,476,491 | 583,601,545 | 0.27% |
| 2025-09-25 | 11.00 | 11.69 | 10.54 | 11.00 | 10.71 | qfq | 82,141,081 | 904,729,117 | 3.19% |
| 2025-09-24 | 9.71 | 10.66 | 9.71 | 10.66 | 10.38 | qfq | 52,735,095 | 548,672,415 | 10.01% |
| 2025-09-23 | 9.50 | 9.74 | 9.22 | 9.69 | 9.44 | qfq | 29,402,224 | 280,863,794 | 2.22% |
| 2025-09-22 | 9.50 | 9.57 | 9.36 | 9.48 | 9.23 | qfq | 17,496,886 | 165,449,864 | -1.15% |
| 2025-09-19 | 9.25 | 9.67 | 9.13 | 9.59 | 9.34 | qfq | 30,611,057 | 289,219,453 | 3.90% |
| 2025-09-18 | 9.41 | 9.43 | 9.17 | 9.23 | 8.99 | qfq | 13,855,191 | 128,908,000 | -1.91% |
| 2025-09-17 | 9.31 | 9.43 | 9.23 | 9.41 | 9.16 | qfq | 10,731,940 | 100,362,805 | 0.86% |
| 2025-09-16 | 9.31 | 9.40 | 9.27 | 9.33 | 9.09 | qfq | 8,403,583 | 78,356,278 | 0.21% |
| 2025-09-15 | 9.40 | 9.41 | 9.18 | 9.31 | 9.07 | qfq | 12,171,761 | 112,794,499 | -0.96% |
| 2025-09-12 | 9.27 | 9.46 | 9.26 | 9.40 | 9.15 | qfq | 14,663,367 | 137,328,997 | 1.18% |
| 2025-09-11 | 9.26 | 9.30 | 9.17 | 9.29 | 9.05 | qfq | 8,915,876 | 82,351,878 | 0.32% |
| 2025-09-10 | 9.32 | 9.32 | 9.20 | 9.26 | 9.02 | qfq | 6,608,163 | 61,076,238 | -0.64% |
| 2025-09-09 | 9.25 | 9.34 | 9.20 | 9.32 | 9.08 | qfq | 9,037,080 | 83,920,318 | 0.76% |
| 2025-09-08 | 9.20 | 9.27 | 9.15 | 9.25 | 9.01 | qfq | 7,228,544 | 66,647,977 | 0.87% |
| 2025-09-05 | 9.12 | 9.19 | 9.05 | 9.17 | 8.93 | qfq | 9,517,010 | 86,775,177 | 0.66% |
| 2025-09-04 | 9.16 | 9.24 | 9.03 | 9.11 | 8.87 | qfq | 9,574,266 | 87,259,093 | -0.76% |
| 2025-09-03 | 9.36 | 9.37 | 9.17 | 9.18 | 8.94 | qfq | 8,169,480 | 75,484,625 | -1.71% |
| 2025-09-02 | 9.40 | 9.45 | 9.29 | 9.34 | 9.10 | qfq | 9,554,960 | 89,481,821 | -0.95% |
| 2025-09-01 | 9.43 | 9.47 | 9.32 | 9.43 | 9.18 | qfq | 9,677,472 | 90,917,964 | 0.86% |
| 2025-08-29 | 9.37 | 9.52 | 9.33 | 9.35 | 9.10 | qfq | 14,219,829 | 133,759,682 | 0.43% |
| 2025-08-28 | 9.30 | 9.35 | 9.14 | 9.31 | 9.07 | qfq | 11,758,840 | 108,851,390 | 0.65% |
| 2025-08-27 | 9.45 | 9.47 | 9.23 | 9.25 | 9.01 | qfq | 12,952,508 | 121,166,638 | -2.32% |
| 2025-08-26 | 9.69 | 9.69 | 9.44 | 9.47 | 9.22 | qfq | 15,944,600 | 151,739,104 | -1.15% |
| 2025-08-25 | 9.35 | 9.73 | 9.33 | 9.58 | 9.33 | qfq | 26,239,272 | 249,820,836 | 2.79% |
| 2025-08-22 | 9.27 | 9.33 | 9.23 | 9.32 | 9.08 | qfq | 12,870,307 | 119,360,809 | 0.65% |
| 2025-08-21 | 9.25 | 9.27 | 9.22 | 9.26 | 9.02 | qfq | 11,876,531 | 109,861,154 | 0.11% |
| 2025-08-20 | 9.21 | 9.25 | 9.14 | 9.25 | 9.01 | qfq | 9,345,082 | 85,826,503 | 0.54% |
| 2025-08-19 | 9.25 | 9.25 | 9.19 | 9.20 | 8.96 | qfq | 9,209,515 | 84,899,441 | -0.43% |
| 2025-08-18 | 9.26 | 9.27 | 9.16 | 9.24 | 9.00 | qfq | 10,648,036 | 98,348,365 | -0.11% |
| 2025-08-15 | 9.09 | 9.26 | 9.07 | 9.25 | 9.01 | qfq | 12,577,324 | 115,506,674 | 1.65% |
| 2025-08-14 | 9.19 | 9.25 | 9.05 | 9.10 | 8.86 | qfq | 12,189,850 | 111,604,277 | -1.19% |
| 2025-08-13 | 9.26 | 9.27 | 9.17 | 9.21 | 8.97 | qfq | 9,882,260 | 91,003,678 | -0.22% |
| 2025-08-12 | 9.28 | 9.29 | 9.22 | 9.23 | 8.99 | qfq | 8,111,742 | 75,000,236 | -0.32% |
| 2025-08-11 | 9.18 | 9.31 | 9.18 | 9.26 | 9.02 | qfq | 10,020,862 | 92,806,020 | 0.87% |
| 2025-08-08 | 9.25 | 9.27 | 9.14 | 9.18 | 8.94 | qfq | 10,617,260 | 97,492,420 | 0.11% |
| 2025-08-07 | 9.16 | 9.21 | 9.10 | 9.17 | 8.93 | qfq | 9,244,040 | 84,557,812 | 0.22% |
| 2025-08-06 | 9.17 | 9.17 | 9.11 | 9.15 | 8.91 | qfq | 8,403,160 | 76,732,081 | -0.22% |
| 2025-08-05 | 9.15 | 9.27 | 9.10 | 9.17 | 8.93 | qfq | 9,954,500 | 91,386,128 | 0.44% |
| 2025-08-04 | 9.17 | 9.20 | 9.06 | 9.13 | 8.89 | qfq | 9,003,470 | 82,054,895 | -0.54% |
| 2025-08-01 | 9.22 | 9.29 | 9.16 | 9.18 | 8.94 | qfq | 6,520,022 | 60,091,401 | -0.65% |
| 2025-07-31 | 9.48 | 9.49 | 9.21 | 9.24 | 9.00 | qfq | 11,036,415 | 102,771,057 | -2.74% |
| 2025-07-30 | 9.69 | 9.71 | 9.49 | 9.50 | 9.25 | qfq | 11,450,961 | 109,748,066 | -3.65% |
| 2025-07-29 | 9.79 | 9.98 | 9.79 | 9.86 | 9.41 | qfq | 13,928,091 | 137,214,091 | 0.41% |
| 2025-07-28 | 9.58 | 9.88 | 9.48 | 9.82 | 9.37 | qfq | 21,263,782 | 206,865,499 | 2.83% |
| 2025-07-25 | 9.55 | 9.57 | 9.47 | 9.55 | 9.11 | qfq | 7,488,426 | 71,394,804 | 0.32% |
| 2025-07-24 | 9.47 | 9.54 | 9.43 | 9.52 | 9.08 | qfq | 7,262,943 | 68,981,555 | 0.53% |
| 2025-07-23 | 9.55 | 9.60 | 9.46 | 9.47 | 9.03 | qfq | 9,281,781 | 88,504,607 | -0.63% |
| 2025-07-22 | 9.39 | 9.55 | 9.39 | 9.53 | 9.09 | qfq | 11,658,773 | 110,644,695 | 1.60% |
| 2025-07-21 | 9.32 | 9.43 | 9.27 | 9.38 | 8.95 | qfq | 8,584,402 | 80,553,023 | 0.54% |
| 2025-07-18 | 9.29 | 9.33 | 9.24 | 9.33 | 8.90 | qfq | 6,085,040 | 56,444,288 | 0.76% |
| 2025-07-17 | 9.37 | 9.37 | 9.23 | 9.26 | 8.83 | qfq | 8,126,153 | 75,303,817 | -1.17% |
| 2025-07-16 | 9.28 | 9.39 | 9.27 | 9.37 | 8.94 | qfq | 9,865,380 | 92,009,211 | 1.08% |
| 2025-07-15 | 9.26 | 9.29 | 9.13 | 9.27 | 8.84 | qfq | 10,321,445 | 95,102,896 | 0.22% |
| 2025-07-14 | 9.27 | 9.34 | 9.23 | 9.25 | 8.82 | qfq | 8,501,800 | 78,866,485 | -0.86% |
| 2025-07-11 | 9.28 | 9.39 | 9.26 | 9.33 | 8.90 | qfq | 14,007,155 | 130,626,323 | 0.97% |
| 2025-07-10 | 9.13 | 9.27 | 9.12 | 9.24 | 8.82 | qfq | 11,945,123 | 110,016,559 | 0.98% |
| 2025-07-09 | 9.15 | 9.16 | 9.12 | 9.15 | 8.73 | qfq | 6,432,226 | 58,818,976 | 0.11% |
| 2025-07-08 | 9.11 | 9.14 | 9.11 | 9.14 | 8.72 | qfq | 7,051,801 | 64,374,793 | 0.22% |
| 2025-07-07 | 9.07 | 9.14 | 9.05 | 9.12 | 8.70 | qfq | 4,796,422 | 43,701,381 | 0.33% |
| 2025-07-04 | 9.16 | 9.16 | 9.09 | 9.09 | 8.67 | qfq | 5,229,460 | 47,655,034 | -0.22% |
| 2025-07-03 | 9.13 | 9.14 | 9.09 | 9.11 | 8.69 | qfq | 3,878,960 | 35,346,080 | -0.11% |
| 2025-07-02 | 9.11 | 9.12 | 9.05 | 9.12 | 8.70 | qfq | 6,562,467 | 59,652,083 | 0.11% |
| 2025-07-01 | 9.05 | 9.17 | 9.03 | 9.11 | 8.69 | qfq | 6,845,033 | 62,110,025 | 0.44% |
| 2025-06-30 | 9.10 | 9.15 | 9.05 | 9.07 | 8.65 | qfq | 8,138,350 | 73,848,803 | -0.44% |
| 2025-06-27 | 9.19 | 9.25 | 9.10 | 9.11 | 8.69 | qfq | 15,240,446 | 140,006,091 | 0.77% |
| 2025-06-26 | 9.08 | 9.12 | 9.04 | 9.04 | 8.62 | qfq | 5,548,276 | 50,347,789 | -0.55% |
| 2025-06-25 | 9.00 | 9.10 | 8.96 | 9.09 | 8.67 | qfq | 9,470,543 | 85,568,886 | 1.11% |
| 2025-06-24 | 8.92 | 9.01 | 8.90 | 8.99 | 8.58 | qfq | 5,807,050 | 52,138,838 | 0.78% |
| 2025-06-23 | 8.94 | 8.94 | 8.83 | 8.92 | 8.51 | qfq | 6,486,171 | 57,557,058 | -0.22% |
| 2025-06-20 | 8.90 | 8.99 | 8.87 | 8.94 | 8.53 | qfq | 7,076,191 | 63,265,155 | 0.22% |
| 2025-06-19 | 9.12 | 9.28 | 8.90 | 8.92 | 8.51 | qfq | 14,681,831 | 132,604,909 | -2.62% |
| 2025-06-18 | 9.06 | 9.49 | 9.02 | 9.16 | 8.74 | qfq | 18,918,175 | 173,923,706 | 1.22% |
| 2025-06-17 | 9.08 | 9.08 | 9.02 | 9.05 | 8.63 | qfq | 3,496,620 | 31,611,482 | -0.22% |
| 2025-06-16 | 9.01 | 9.08 | 9.00 | 9.07 | 8.65 | qfq | 5,322,700 | 48,160,825 | 0.67% |
| 2025-06-13 | 8.99 | 9.07 | 8.98 | 9.01 | 8.60 | qfq | 5,385,020 | 48,579,353 | -0.11% |
| 2025-06-12 | 9.02 | 9.05 | 8.98 | 9.02 | 8.61 | qfq | 3,282,496 | 29,572,480 | 0.00% |
| 2025-06-11 | 8.99 | 9.07 | 8.98 | 9.02 | 8.61 | qfq | 4,451,604 | 40,240,487 | 0.33% |
| 2025-06-10 | 9.06 | 9.07 | 8.94 | 8.99 | 8.58 | qfq | 4,753,188 | 42,857,833 | -0.66% |
| 2025-06-09 | 9.06 | 9.08 | 9.04 | 9.05 | 8.63 | qfq | 4,937,980 | 44,724,342 | -0.11% |
| 2025-06-06 | 9.05 | 9.08 | 9.03 | 9.06 | 8.64 | qfq | 3,153,800 | 28,539,707 | 0.22% |
| 2025-06-05 | 9.05 | 9.07 | 9.02 | 9.04 | 8.62 | qfq | 3,321,740 | 30,031,671 | -0.11% |
| 2025-06-04 | 9.01 | 9.07 | 8.98 | 9.05 | 8.63 | qfq | 5,288,051 | 47,764,588 | 0.44% |
| 2025-06-03 | 9.00 | 9.03 | 8.95 | 9.01 | 8.60 | qfq | 4,481,153 | 40,327,862 | 0.00% |
| 2025-05-30 | 8.97 | 9.04 | 8.95 | 9.01 | 8.60 | qfq | 5,557,180 | 50,030,688 | 0.33% |
| 2025-05-29 | 8.94 | 9.01 | 8.93 | 8.98 | 8.57 | qfq | 4,343,676 | 39,040,835 | 0.34% |
| 2025-05-28 | 8.98 | 8.99 | 8.92 | 8.95 | 8.54 | qfq | 3,344,756 | 29,935,781 | -0.22% |
| 2025-05-27 | 8.93 | 8.98 | 8.89 | 8.97 | 8.56 | qfq | 3,474,822 | 31,047,157 | 0.56% |
| 2025-05-26 | 8.92 | 8.94 | 8.88 | 8.92 | 8.51 | qfq | 4,051,100 | 36,107,825 | 0.00% |
| 2025-05-23 | 9.02 | 9.03 | 8.92 | 8.92 | 8.51 | qfq | 4,523,288 | 40,635,670 | -0.89% |
| 2025-05-22 | 9.03 | 9.03 | 8.95 | 9.00 | 8.59 | qfq | 5,156,220 | 46,345,891 | -0.44% |
| 2025-05-21 | 9.06 | 9.06 | 9.02 | 9.04 | 8.62 | qfq | 3,897,795 | 35,215,283 | -0.22% |
| 2025-05-20 | 9.08 | 9.08 | 9.02 | 9.06 | 8.64 | qfq | 8,073,971 | 73,035,875 | -0.11% |
| 2025-05-19 | 9.03 | 9.11 | 9.02 | 9.07 | 8.65 | qfq | 5,972,726 | 54,191,661 | 0.44% |
| 2025-05-16 | 9.04 | 9.06 | 8.98 | 9.03 | 8.61 | qfq | 6,024,664 | 54,319,657 | 0.00% |
| 2025-05-15 | 9.12 | 9.14 | 9.03 | 9.03 | 8.61 | qfq | 6,482,623 | 58,808,552 | -0.99% |
| 2025-05-14 | 9.09 | 9.16 | 9.04 | 9.12 | 8.70 | qfq | 8,091,566 | 73,628,889 | 0.33% |
| 2025-05-13 | 9.13 | 9.15 | 9.07 | 9.09 | 8.67 | qfq | 7,974,441 | 72,564,869 | 0.22% |
| 2025-05-12 | 9.12 | 9.13 | 9.03 | 9.07 | 8.65 | qfq | 8,406,646 | 76,290,562 | -0.11% |
| 2025-05-09 | 9.15 | 9.16 | 9.05 | 9.08 | 8.66 | qfq | 6,967,130 | 63,330,139 | -0.66% |
| 2025-05-08 | 9.10 | 9.18 | 9.06 | 9.14 | 8.72 | qfq | 8,826,536 | 80,688,283 | 0.11% |
| 2025-05-07 | 9.17 | 9.28 | 9.08 | 9.13 | 8.71 | qfq | 14,776,754 | 135,274,610 | 0.55% |
| 2025-05-06 | 9.15 | 9.16 | 9.00 | 9.08 | 8.66 | qfq | 17,946,442 | 162,253,093 | -0.11% |
| 2025-04-30 | 9.22 | 9.23 | 9.08 | 9.09 | 8.67 | qfq | 11,835,020 | 108,109,241 | -0.55% |
| 2025-04-29 | 9.42 | 9.46 | 9.09 | 9.14 | 8.72 | qfq | 15,276,020 | 139,900,294 | -3.59% |
| 2025-04-28 | 9.76 | 9.83 | 9.42 | 9.48 | 9.04 | qfq | 13,592,722 | 129,593,305 | -3.76% |
| 2025-04-25 | 9.89 | 9.97 | 9.82 | 9.85 | 9.40 | qfq | 8,800,884 | 87,104,784 | -0.10% |
| 2025-04-24 | 9.85 | 9.94 | 9.72 | 9.86 | 9.41 | qfq | 7,471,904 | 73,426,913 | 0.00% |
| 2025-04-23 | 10.03 | 10.12 | 9.84 | 9.86 | 9.41 | qfq | 13,832,966 | 137,509,762 | -2.18% |
| 2025-04-22 | 9.98 | 10.25 | 9.73 | 10.08 | 9.62 | qfq | 21,501,322 | 216,126,119 | 1.00% |
| 2025-04-21 | 9.62 | 9.98 | 9.58 | 9.98 | 9.52 | qfq | 18,314,860 | 180,314,907 | 3.10% |
| 2025-04-18 | 9.56 | 9.70 | 9.51 | 9.68 | 9.24 | qfq | 7,515,834 | 72,211,510 | 1.36% |
| 2025-04-17 | 9.49 | 9.62 | 9.42 | 9.55 | 9.11 | qfq | 7,641,200 | 73,091,614 | 1.27% |
| 2025-04-16 | 9.37 | 9.46 | 9.30 | 9.43 | 9.00 | qfq | 6,030,274 | 56,681,898 | 0.43% |
| 2025-04-15 | 9.67 | 9.67 | 9.37 | 9.39 | 8.96 | qfq | 8,976,360 | 84,978,750 | -2.80% |
| 2025-04-14 | 9.41 | 9.75 | 9.41 | 9.66 | 9.22 | qfq | 14,697,694 | 141,987,399 | 3.65% |
| 2025-04-11 | 9.27 | 9.37 | 9.21 | 9.32 | 8.89 | qfq | 7,703,341 | 71,645,013 | 0.22% |
| 2025-04-10 | 9.26 | 9.34 | 9.12 | 9.30 | 8.87 | qfq | 9,963,735 | 92,218,902 | 1.64% |
| 2025-04-09 | 8.80 | 9.20 | 8.66 | 9.15 | 8.73 | qfq | 13,843,258 | 124,509,898 | 3.39% |
| 2025-04-08 | 8.72 | 8.91 | 8.67 | 8.85 | 8.44 | qfq | 13,585,236 | 119,668,691 | 1.72% |
| 2025-04-07 | 9.44 | 9.44 | 8.70 | 8.70 | 8.30 | qfq | 17,353,245 | 156,282,443 | -10.03% |
| 2025-04-03 | 9.50 | 9.67 | 9.50 | 9.67 | 9.23 | qfq | 7,173,400 | 69,067,294 | 0.83% |
| 2025-04-02 | 9.52 | 9.63 | 9.50 | 9.59 | 9.15 | qfq | 6,066,668 | 58,015,735 | 0.42% |
| 2025-04-01 | 9.44 | 9.57 | 9.43 | 9.55 | 9.11 | qfq | 6,543,279 | 62,260,050 | 1.06% |
| 2025-03-31 | 9.57 | 9.63 | 9.41 | 9.45 | 9.02 | qfq | 7,490,770 | 71,239,649 | -1.66% |
| 2025-03-28 | 9.61 | 9.66 | 9.54 | 9.61 | 9.17 | qfq | 7,754,726 | 74,412,082 | -0.31% |
| 2025-03-27 | 9.69 | 9.70 | 9.58 | 9.64 | 9.20 | qfq | 7,894,347 | 76,178,595 | -0.41% |
| 2025-03-26 | 9.72 | 9.74 | 9.65 | 9.68 | 9.24 | qfq | 9,096,244 | 88,106,170 | -0.31% |
| 2025-03-25 | 9.61 | 9.71 | 9.55 | 9.71 | 9.26 | qfq | 8,214,920 | 79,127,776 | 1.15% |
| 2025-03-24 | 9.59 | 9.74 | 9.50 | 9.60 | 9.16 | qfq | 11,337,180 | 108,833,864 | 0.00% |
| 2025-03-21 | 9.69 | 9.80 | 9.56 | 9.60 | 9.16 | qfq | 13,078,445 | 126,495,876 | -1.03% |
| 2025-03-20 | 9.61 | 9.81 | 9.61 | 9.70 | 9.25 | qfq | 13,039,719 | 126,507,675 | 0.62% |
| 2025-03-19 | 9.76 | 9.79 | 9.60 | 9.64 | 9.20 | qfq | 14,541,117 | 140,348,106 | -1.23% |
| 2025-03-18 | 9.82 | 9.87 | 9.73 | 9.76 | 9.31 | qfq | 17,013,086 | 166,621,594 | -0.81% |
| 2025-03-17 | 9.91 | 10.07 | 9.82 | 9.84 | 9.39 | qfq | 24,526,328 | 242,913,872 | -1.01% |
| 2025-03-14 | 10.14 | 10.21 | 9.69 | 9.94 | 9.48 | qfq | 32,366,692 | 320,540,309 | -1.97% |
| 2025-03-13 | 10.26 | 10.49 | 10.03 | 10.14 | 9.67 | qfq | 27,778,848 | 283,489,497 | -1.07% |
| 2025-03-12 | 10.27 | 10.35 | 9.95 | 10.25 | 9.78 | qfq | 38,960,011 | 395,622,967 | -0.10% |
| 2025-03-11 | 9.46 | 10.47 | 9.32 | 10.26 | 9.79 | qfq | 55,665,124 | 560,456,934 | 7.77% |
| 2025-03-10 | 9.39 | 9.60 | 9.32 | 9.52 | 9.08 | qfq | 14,305,675 | 135,382,133 | 2.37% |
| 2025-03-07 | 9.43 | 9.44 | 9.29 | 9.30 | 8.87 | qfq | 7,166,830 | 66,852,500 | -1.80% |
| 2025-03-06 | 9.40 | 9.48 | 9.28 | 9.47 | 9.03 | qfq | 12,178,241 | 114,133,981 | 1.18% |
| 2025-03-05 | 9.59 | 9.59 | 9.34 | 9.36 | 8.93 | qfq | 10,006,044 | 94,277,647 | -2.30% |
| 2025-03-04 | 9.53 | 9.60 | 9.48 | 9.58 | 9.14 | qfq | 5,340,599 | 50,990,978 | 0.31% |
| 2025-03-03 | 9.62 | 9.72 | 9.54 | 9.55 | 9.11 | qfq | 8,166,492 | 78,516,658 | -0.52% |
| 2025-02-28 | 9.85 | 9.87 | 9.55 | 9.60 | 9.16 | qfq | 18,817,661 | 181,403,725 | -3.03% |
| 2025-02-27 | 9.91 | 9.97 | 9.80 | 9.90 | 9.44 | qfq | 7,375,860 | 72,974,803 | 0.20% |
| 2025-02-26 | 9.73 | 9.89 | 9.66 | 9.88 | 9.43 | qfq | 9,453,400 | 92,972,616 | 2.17% |
| 2025-02-25 | 9.67 | 9.74 | 9.60 | 9.67 | 9.23 | qfq | 5,543,980 | 53,697,041 | -0.62% |
| 2025-02-24 | 9.63 | 9.95 | 9.63 | 9.73 | 9.28 | qfq | 9,930,395 | 96,986,634 | 1.04% |
| 2025-02-21 | 9.53 | 9.80 | 9.51 | 9.63 | 9.19 | qfq | 11,479,256 | 110,984,401 | 1.58% |
| 2025-02-20 | 9.50 | 9.55 | 9.44 | 9.48 | 9.04 | qfq | 4,659,000 | 44,228,879 | -0.52% |
| 2025-02-19 | 9.52 | 9.59 | 9.46 | 9.53 | 9.09 | qfq | 4,770,754 | 45,403,284 | 0.21% |
| 2025-02-18 | 9.65 | 9.68 | 9.49 | 9.51 | 9.07 | qfq | 5,762,695 | 55,185,418 | -1.45% |
| 2025-02-17 | 9.81 | 9.89 | 9.60 | 9.65 | 9.21 | qfq | 9,372,180 | 90,737,990 | -1.53% |
| 2025-02-14 | 9.72 | 9.85 | 9.71 | 9.80 | 9.35 | qfq | 4,867,400 | 47,540,207 | -0.10% |
| 2025-02-13 | 9.83 | 9.92 | 9.78 | 9.81 | 9.36 | qfq | 6,320,620 | 62,263,667 | -0.41% |
| 2025-02-12 | 9.78 | 9.88 | 9.70 | 9.85 | 9.40 | qfq | 4,927,155 | 48,166,675 | 0.92% |
| 2025-02-11 | 9.94 | 9.99 | 9.69 | 9.76 | 9.31 | qfq | 5,437,634 | 53,045,830 | -1.51% |
| 2025-02-10 | 9.81 | 10.02 | 9.72 | 9.91 | 9.45 | qfq | 7,027,091 | 69,588,491 | 1.64% |
| 2025-02-07 | 9.58 | 9.86 | 9.43 | 9.75 | 9.30 | qfq | 6,558,173 | 63,924,475 | 1.77% |
| 2025-02-06 | 9.50 | 9.63 | 9.43 | 9.58 | 9.14 | qfq | 5,333,200 | 50,897,342 | 0.52% |
| 2025-02-05 | 9.82 | 9.85 | 9.47 | 9.53 | 9.09 | qfq | 6,260,820 | 60,206,034 | -2.26% |
| 2025-01-27 | 9.80 | 9.96 | 9.75 | 9.75 | 9.30 | qfq | 5,166,426 | 50,911,805 | -0.51% |
| 2025-01-24 | 9.72 | 9.88 | 9.64 | 9.80 | 9.35 | qfq | 5,110,880 | 49,967,878 | 0.82% |
| 2025-01-23 | 9.66 | 9.86 | 9.65 | 9.72 | 9.27 | qfq | 6,217,562 | 60,671,480 | 1.14% |
| 2025-01-22 | 9.79 | 9.84 | 9.55 | 9.61 | 9.17 | qfq | 4,745,013 | 45,696,412 | -2.14% |
| 2025-01-21 | 9.91 | 9.99 | 9.80 | 9.82 | 9.37 | qfq | 5,398,180 | 53,432,657 | -0.81% |
| 2025-01-20 | 9.76 | 10.07 | 9.67 | 9.90 | 9.44 | qfq | 6,947,148 | 68,540,787 | 1.43% |
| 2025-01-17 | 9.71 | 9.80 | 9.62 | 9.76 | 9.31 | qfq | 3,922,841 | 38,149,376 | 0.41% |
| 2025-01-16 | 9.70 | 9.89 | 9.66 | 9.72 | 9.27 | qfq | 5,989,900 | 58,541,241 | 0.52% |
| 2025-01-15 | 9.59 | 9.72 | 9.42 | 9.67 | 9.23 | qfq | 7,823,685 | 75,115,069 | 0.83% |
| 2025-01-14 | 9.50 | 9.66 | 9.40 | 9.59 | 9.15 | qfq | 8,812,787 | 84,114,122 | 1.16% |
| 2025-01-13 | 9.33 | 9.51 | 9.23 | 9.48 | 9.04 | qfq | 6,001,899 | 56,608,599 | 1.61% |
| 2025-01-10 | 9.49 | 9.55 | 9.33 | 9.33 | 8.90 | qfq | 5,031,776 | 47,339,956 | -1.58% |
| 2025-01-09 | 9.61 | 9.64 | 9.47 | 9.48 | 9.04 | qfq | 4,473,720 | 42,631,895 | -1.46% |
| 2025-01-08 | 9.66 | 9.72 | 9.45 | 9.62 | 9.18 | qfq | 6,296,720 | 60,339,061 | -0.62% |
| 2025-01-07 | 9.99 | 10.06 | 9.65 | 9.68 | 9.24 | qfq | 8,511,600 | 83,194,702 | -3.39% |
| 2025-01-06 | 9.81 | 10.07 | 9.69 | 10.02 | 9.56 | qfq | 7,605,450 | 75,286,529 | 2.45% |
| 2025-01-03 | 9.82 | 10.08 | 9.75 | 9.78 | 9.33 | qfq | 7,022,180 | 69,441,587 | -0.41% |
| 2025-01-02 | 10.09 | 10.17 | 9.74 | 9.82 | 9.37 | qfq | 6,828,744 | 67,992,622 | -2.77% |
| 2024-12-31 | 10.35 | 10.39 | 10.08 | 10.10 | 9.64 | qfq | 6,318,303 | 64,386,706 | -2.23% |
| 2024-12-30 | 10.35 | 10.41 | 10.24 | 10.33 | 9.86 | qfq | 4,168,769 | 42,952,735 | -0.19% |
| 2024-12-27 | 10.27 | 10.41 | 10.22 | 10.35 | 9.87 | qfq | 5,441,722 | 56,280,978 | 0.98% |
| 2024-12-26 | 10.20 | 10.32 | 10.19 | 10.25 | 9.78 | qfq | 4,070,420 | 41,767,482 | 0.59% |
| 2024-12-25 | 10.29 | 10.30 | 10.11 | 10.19 | 9.72 | qfq | 4,133,760 | 42,040,556 | -1.07% |
| 2024-12-24 | 10.11 | 10.32 | 10.08 | 10.30 | 9.83 | qfq | 5,158,270 | 52,836,518 | 1.78% |
| 2024-12-23 | 10.35 | 10.37 | 10.10 | 10.12 | 9.65 | qfq | 6,794,791 | 69,360,830 | -2.32% |
| 2024-12-20 | 10.15 | 10.37 | 10.11 | 10.36 | 9.88 | qfq | 7,142,331 | 73,491,685 | 2.07% |
| 2024-12-19 | 10.24 | 10.29 | 10.09 | 10.15 | 9.68 | qfq | 7,628,848 | 77,622,509 | -1.46% |
| 2024-12-18 | 10.27 | 10.34 | 10.23 | 10.30 | 9.83 | qfq | 4,526,266 | 46,565,773 | 0.39% |
| 2024-12-17 | 10.30 | 10.36 | 10.22 | 10.26 | 9.79 | qfq | 7,225,489 | 74,271,161 | -0.58% |
| 2024-12-16 | 10.35 | 10.40 | 10.23 | 10.32 | 9.85 | qfq | 8,484,436 | 87,352,636 | -0.19% |
| 2024-12-13 | 10.61 | 10.61 | 10.34 | 10.34 | 9.86 | qfq | 14,303,667 | 148,730,807 | -2.82% |
| 2024-12-12 | 10.66 | 10.70 | 10.46 | 10.64 | 10.15 | qfq | 11,802,720 | 125,084,722 | -0.09% |
| 2024-12-11 | 10.58 | 10.88 | 10.53 | 10.65 | 10.16 | qfq | 14,827,969 | 158,485,197 | 1.24% |
| 2024-12-10 | 10.72 | 10.86 | 10.49 | 10.52 | 10.04 | qfq | 12,413,212 | 132,351,270 | 1.54% |
| 2024-12-09 | 10.60 | 10.63 | 10.31 | 10.36 | 9.88 | qfq | 8,566,836 | 89,329,387 | -2.26% |
| 2024-12-06 | 10.46 | 10.66 | 10.40 | 10.60 | 10.11 | qfq | 8,089,040 | 85,381,661 | 1.34% |
| 2024-12-05 | 10.50 | 10.50 | 10.35 | 10.46 | 9.98 | qfq | 5,792,934 | 60,381,259 | 0.38% |
| 2024-12-04 | 10.64 | 10.88 | 10.40 | 10.42 | 9.94 | qfq | 10,838,064 | 114,889,027 | -1.61% |
| 2024-12-03 | 10.58 | 10.69 | 10.45 | 10.59 | 10.10 | qfq | 8,321,860 | 87,932,375 | 0.09% |
| 2024-12-02 | 10.45 | 10.63 | 10.39 | 10.58 | 10.09 | qfq | 9,109,822 | 96,123,562 | 1.15% |
| 2024-11-29 | 10.42 | 10.55 | 10.30 | 10.46 | 9.98 | qfq | 7,264,942 | 75,915,431 | 0.77% |
| 2024-11-28 | 10.50 | 10.55 | 10.35 | 10.38 | 9.90 | qfq | 5,852,836 | 61,019,498 | -1.14% |
| 2024-11-27 | 10.31 | 10.52 | 10.16 | 10.50 | 10.02 | qfq | 6,567,402 | 67,852,141 | 1.74% |
| 2024-11-26 | 10.39 | 10.44 | 10.27 | 10.32 | 9.85 | qfq | 5,381,249 | 55,645,080 | -0.96% |
| 2024-11-25 | 10.47 | 10.50 | 10.30 | 10.42 | 9.94 | qfq | 6,900,528 | 71,800,443 | 0.00% |
| 2024-11-22 | 10.76 | 10.82 | 10.42 | 10.42 | 9.94 | qfq | 8,413,292 | 89,527,995 | -3.70% |
| 2024-11-21 | 10.85 | 10.91 | 10.73 | 10.82 | 10.32 | qfq | 11,415,059 | 123,338,115 | -1.46% |
| 2024-11-20 | 10.98 | 11.19 | 10.72 | 10.98 | 10.48 | qfq | 13,973,192 | 152,605,243 | 0.73% |
| 2024-11-19 | 10.97 | 11.03 | 10.73 | 10.90 | 10.40 | qfq | 8,563,958 | 92,925,701 | -0.37% |
| 2024-11-18 | 11.11 | 11.20 | 10.90 | 10.94 | 10.44 | qfq | 10,853,796 | 120,099,643 | -0.45% |
| 2024-11-15 | 11.17 | 11.29 | 10.98 | 10.99 | 10.48 | qfq | 9,171,429 | 101,969,595 | -1.96% |
| 2024-11-14 | 11.73 | 11.75 | 11.19 | 11.21 | 10.69 | qfq | 12,191,126 | 138,769,480 | -2.52% |
| 2024-11-13 | 11.33 | 11.91 | 11.30 | 11.50 | 10.97 | qfq | 15,182,287 | 176,537,985 | 1.86% |
| 2024-11-12 | 11.53 | 11.63 | 11.22 | 11.29 | 10.77 | qfq | 14,669,161 | 166,885,817 | -2.08% |
| 2024-11-11 | 11.78 | 11.88 | 11.50 | 11.53 | 11.00 | qfq | 15,036,415 | 174,243,237 | -3.19% |
| 2024-11-08 | 12.08 | 12.24 | 11.85 | 11.91 | 11.36 | qfq | 12,809,617 | 153,493,941 | -1.08% |
| 2024-11-07 | 11.86 | 12.27 | 11.78 | 12.04 | 11.49 | qfq | 13,027,875 | 157,073,849 | 1.09% |
| 2024-11-06 | 11.94 | 12.08 | 11.67 | 11.91 | 11.36 | qfq | 12,750,020 | 151,272,131 | 0.76% |
| 2024-11-05 | 11.65 | 11.92 | 11.59 | 11.82 | 11.28 | qfq | 12,859,061 | 151,706,989 | 1.46% |
| 2024-11-04 | 11.16 | 11.68 | 11.00 | 11.65 | 11.11 | qfq | 18,579,836 | 211,202,271 | 3.83% |
| 2024-11-01 | 11.29 | 11.44 | 11.01 | 11.22 | 10.70 | qfq | 14,577,312 | 163,358,795 | -0.97% |
| 2024-10-31 | 11.07 | 11.44 | 10.82 | 11.33 | 10.81 | qfq | 20,857,420 | 233,779,866 | 3.66% |
| 2024-10-30 | 10.82 | 11.29 | 10.70 | 10.93 | 10.43 | qfq | 19,336,777 | 212,399,582 | 3.31% |
| 2024-10-29 | 10.94 | 11.00 | 10.56 | 10.58 | 10.09 | qfq | 10,253,854 | 110,016,792 | -3.29% |
| 2024-10-28 | 10.53 | 10.97 | 10.49 | 10.94 | 10.44 | qfq | 14,165,845 | 152,825,272 | 3.70% |
| 2024-10-25 | 10.36 | 10.63 | 10.34 | 10.55 | 10.07 | qfq | 7,785,882 | 81,991,789 | 2.13% |
| 2024-10-24 | 10.38 | 10.45 | 10.26 | 10.33 | 9.86 | qfq | 4,690,860 | 48,458,361 | -0.77% |
| 2024-10-23 | 10.33 | 10.54 | 10.28 | 10.41 | 9.93 | qfq | 8,300,725 | 86,360,703 | 0.87% |
| 2024-10-22 | 10.35 | 10.42 | 10.24 | 10.32 | 9.85 | qfq | 7,333,020 | 75,573,601 | -0.19% |
| 2024-10-21 | 10.60 | 10.60 | 10.28 | 10.34 | 9.86 | qfq | 11,857,352 | 123,358,011 | -2.27% |
| 2024-10-18 | 10.37 | 10.86 | 10.10 | 10.58 | 10.09 | qfq | 15,160,926 | 158,452,978 | 2.03% |
| 2024-10-17 | 10.78 | 10.86 | 10.34 | 10.37 | 9.89 | qfq | 9,847,020 | 104,254,251 | -1.98% |
| 2024-10-16 | 10.35 | 10.70 | 10.31 | 10.58 | 10.09 | qfq | 10,036,261 | 105,819,800 | 2.62% |
| 2024-10-15 | 10.60 | 10.67 | 10.29 | 10.31 | 9.84 | qfq | 9,240,331 | 96,963,592 | -3.19% |
| 2024-10-14 | 10.62 | 10.82 | 10.37 | 10.65 | 10.16 | qfq | 11,107,764 | 118,041,324 | 1.82% |
| 2024-10-11 | 10.70 | 10.78 | 10.38 | 10.46 | 9.98 | qfq | 7,768,825 | 82,040,996 | -2.70% |
| 2024-10-10 | 10.90 | 11.19 | 10.55 | 10.75 | 10.26 | qfq | 12,937,875 | 139,749,269 | -1.38% |
| 2024-10-09 | 11.74 | 11.74 | 10.88 | 10.90 | 10.40 | qfq | 18,299,957 | 204,486,164 | -8.33% |
| 2024-10-08 | 12.55 | 12.56 | 11.50 | 11.89 | 11.34 | qfq | 27,972,657 | 338,138,181 | 4.02% |
| 2024-09-30 | 11.43 | 11.43 | 10.86 | 11.43 | 10.90 | qfq | 30,894,922 | 348,497,908 | 10.01% |
| 2024-09-27 | 9.99 | 10.48 | 9.98 | 10.39 | 9.91 | qfq | 9,553,690 | 97,282,983 | 5.80% |
| 2024-09-26 | 9.23 | 9.82 | 9.15 | 9.82 | 9.37 | qfq | 10,939,361 | 104,813,004 | 6.39% |
| 2024-09-25 | 9.20 | 9.49 | 9.18 | 9.23 | 8.81 | qfq | 7,370,670 | 68,690,048 | 0.87% |
| 2024-09-24 | 9.01 | 9.18 | 8.89 | 9.15 | 8.73 | qfq | 7,912,000 | 71,639,049 | 3.16% |
| 2024-09-23 | 8.81 | 8.93 | 8.76 | 8.87 | 8.46 | qfq | 3,730,020 | 33,018,522 | 0.34% |
| 2024-09-20 | 8.81 | 8.94 | 8.75 | 8.84 | 8.43 | qfq | 4,516,613 | 40,008,201 | -0.45% |
| 2024-09-19 | 8.69 | 8.99 | 8.62 | 8.88 | 8.47 | qfq | 5,145,415 | 45,419,346 | 2.78% |
| 2024-09-18 | 8.64 | 8.70 | 8.43 | 8.64 | 8.24 | qfq | 4,166,984 | 35,739,620 | 0.47% |
| 2024-09-13 | 8.51 | 8.63 | 8.49 | 8.60 | 8.20 | qfq | 4,672,220 | 40,085,554 | 1.18% |
| 2024-09-12 | 8.33 | 8.54 | 8.31 | 8.50 | 8.11 | qfq | 4,464,630 | 37,848,944 | 2.16% |
| 2024-09-11 | 8.24 | 8.34 | 8.20 | 8.32 | 7.94 | qfq | 2,599,812 | 21,550,668 | 0.36% |
| 2024-09-10 | 8.42 | 8.45 | 8.17 | 8.29 | 7.91 | qfq | 4,139,840 | 34,259,936 | -1.31% |
| 2024-09-09 | 8.41 | 8.46 | 8.32 | 8.40 | 8.01 | qfq | 3,183,420 | 26,688,394 | 0.00% |
| 2024-09-06 | 8.44 | 8.50 | 8.38 | 8.40 | 8.01 | qfq | 2,152,140 | 18,161,709 | -0.71% |
| 2024-09-05 | 8.37 | 8.53 | 8.30 | 8.46 | 8.07 | qfq | 3,762,565 | 31,739,762 | 1.93% |
| 2024-09-04 | 8.30 | 8.46 | 8.28 | 8.30 | 7.92 | qfq | 3,204,832 | 26,745,634 | -0.72% |
| 2024-09-03 | 8.43 | 8.45 | 8.31 | 8.36 | 7.98 | qfq | 5,176,970 | 43,337,076 | -0.83% |
| 2024-09-02 | 8.81 | 8.82 | 8.41 | 8.43 | 8.04 | qfq | 7,363,640 | 62,826,587 | -5.17% |
| 2024-08-30 | 8.43 | 8.98 | 8.39 | 8.89 | 8.48 | qfq | 11,820,904 | 103,508,582 | 5.83% |
| 2024-08-29 | 8.66 | 8.72 | 8.21 | 8.40 | 8.01 | qfq | 8,826,995 | 74,232,775 | -3.78% |
| 2024-08-28 | 8.79 | 8.83 | 8.70 | 8.73 | 8.33 | qfq | 2,308,920 | 20,229,750 | -0.11% |
| 2024-08-27 | 8.91 | 8.92 | 8.70 | 8.74 | 8.34 | qfq | 2,708,910 | 23,724,459 | -1.91% |
| 2024-08-26 | 8.88 | 9.03 | 8.82 | 8.91 | 8.50 | qfq | 2,464,620 | 21,984,508 | 0.22% |
| 2024-08-23 | 8.82 | 8.95 | 8.81 | 8.89 | 8.48 | qfq | 2,008,200 | 17,842,652 | 0.34% |
| 2024-08-22 | 8.97 | 9.05 | 8.85 | 8.86 | 8.45 | qfq | 2,077,183 | 18,563,605 | -1.12% |
| 2024-08-21 | 8.98 | 9.01 | 8.89 | 8.96 | 8.55 | qfq | 2,271,295 | 20,354,112 | -0.44% |
| 2024-08-20 | 9.19 | 9.20 | 8.96 | 9.00 | 8.59 | qfq | 2,982,940 | 26,914,169 | -1.32% |
| 2024-08-19 | 9.09 | 9.22 | 9.03 | 9.12 | 8.70 | qfq | 2,732,760 | 24,985,527 | 0.22% |
| 2024-08-16 | 9.18 | 9.28 | 9.08 | 9.10 | 8.68 | qfq | 2,830,940 | 25,834,750 | -1.09% |
| 2024-08-15 | 9.08 | 9.29 | 9.06 | 9.20 | 8.78 | qfq | 4,792,280 | 43,983,771 | 0.99% |
| 2024-08-14 | 9.33 | 9.40 | 9.11 | 9.11 | 8.69 | qfq | 4,050,890 | 37,236,131 | -2.98% |
| 2024-08-13 | 9.34 | 9.41 | 9.30 | 9.39 | 8.96 | qfq | 2,676,821 | 25,033,084 | 0.11% |
| 2024-08-12 | 9.46 | 9.53 | 9.33 | 9.38 | 8.95 | qfq | 3,659,381 | 34,365,090 | -0.85% |
| 2024-08-09 | 9.47 | 9.64 | 9.44 | 9.46 | 9.03 | qfq | 4,350,180 | 41,543,242 | -0.32% |
| 2024-08-08 | 9.32 | 9.59 | 9.31 | 9.49 | 9.05 | qfq | 3,997,319 | 37,799,141 | 1.71% |
| 2024-08-07 | 9.45 | 9.45 | 9.27 | 9.33 | 8.90 | qfq | 3,173,400 | 29,634,091 | -1.58% |
| 2024-08-06 | 9.39 | 9.56 | 9.37 | 9.48 | 9.04 | qfq | 3,424,140 | 32,350,863 | 0.96% |
| 2024-08-05 | 9.41 | 9.64 | 9.34 | 9.39 | 8.96 | qfq | 4,968,724 | 47,208,640 | -1.05% |
| 2024-08-02 | 9.41 | 9.59 | 9.36 | 9.49 | 9.05 | qfq | 4,514,559 | 42,964,835 | 0.53% |
| 2024-08-01 | 9.66 | 9.67 | 9.41 | 9.44 | 9.01 | qfq | 4,546,044 | 43,206,646 | -1.67% |
| 2024-07-31 | 9.25 | 9.62 | 9.18 | 9.60 | 9.16 | qfq | 6,046,820 | 57,446,122 | 3.90% |
| 2024-07-30 | 9.12 | 9.28 | 9.05 | 9.24 | 8.82 | qfq | 3,805,154 | 34,869,832 | 1.20% |
| 2024-07-29 | 9.22 | 9.22 | 9.07 | 9.13 | 8.71 | qfq | 3,883,298 | 35,464,424 | -2.35% |
| 2024-07-26 | 9.33 | 9.44 | 9.29 | 9.35 | 8.73 | qfq | 3,145,770 | 29,379,687 | 0.54% |
| 2024-07-25 | 9.20 | 9.40 | 9.15 | 9.30 | 8.68 | qfq | 3,545,290 | 33,010,856 | 0.65% |
| 2024-07-24 | 9.35 | 9.41 | 9.22 | 9.24 | 8.63 | qfq | 4,031,120 | 37,527,016 | -1.18% |
| 2024-07-23 | 9.49 | 9.55 | 9.34 | 9.35 | 8.73 | qfq | 3,763,290 | 35,591,845 | -1.68% |
| 2024-07-22 | 9.62 | 9.66 | 9.45 | 9.51 | 8.88 | qfq | 4,441,300 | 42,253,516 | -0.63% |
| 2024-07-19 | 9.55 | 9.62 | 9.45 | 9.57 | 8.93 | qfq | 6,084,495 | 58,063,869 | -0.21% |
| 2024-07-18 | 9.52 | 9.60 | 9.43 | 9.59 | 8.95 | qfq | 4,761,078 | 45,413,828 | 0.63% |
| 2024-07-17 | 9.38 | 9.60 | 9.35 | 9.53 | 8.90 | qfq | 5,025,292 | 47,784,548 | 1.60% |
| 2024-07-16 | 9.38 | 9.43 | 9.32 | 9.38 | 8.76 | qfq | 3,013,205 | 28,257,110 | -0.11% |
| 2024-07-15 | 9.37 | 9.42 | 9.22 | 9.39 | 8.77 | qfq | 5,242,939 | 48,990,391 | 0.21% |
| 2024-07-12 | 9.26 | 9.43 | 9.23 | 9.37 | 8.75 | qfq | 5,346,851 | 50,063,275 | 1.19% |
| 2024-07-11 | 9.12 | 9.30 | 9.02 | 9.26 | 8.65 | qfq | 6,421,618 | 59,088,666 | 2.77% |
| 2024-07-10 | 9.00 | 9.15 | 8.92 | 9.01 | 8.41 | qfq | 4,396,029 | 39,708,894 | -0.55% |
| 2024-07-09 | 8.87 | 9.11 | 8.74 | 9.06 | 8.46 | qfq | 7,725,114 | 69,179,366 | 2.14% |
| 2024-07-08 | 9.02 | 9.02 | 8.78 | 8.87 | 8.28 | qfq | 7,143,768 | 63,469,201 | -2.21% |
| 2024-07-05 | 8.82 | 9.07 | 8.78 | 9.07 | 8.47 | qfq | 7,484,648 | 66,897,082 | 2.83% |
| 2024-07-04 | 9.10 | 9.13 | 8.80 | 8.82 | 8.23 | qfq | 7,281,634 | 64,835,889 | -2.97% |
| 2024-07-03 | 9.12 | 9.23 | 9.08 | 9.09 | 8.49 | qfq | 5,428,829 | 49,681,295 | -0.22% |
| 2024-07-02 | 9.23 | 9.35 | 9.09 | 9.11 | 8.51 | qfq | 6,608,230 | 60,774,864 | -0.98% |
| 2024-07-01 | 9.12 | 9.29 | 9.06 | 9.20 | 8.59 | qfq | 7,822,270 | 72,006,921 | 0.99% |
| 2024-06-28 | 9.32 | 9.40 | 9.03 | 9.11 | 8.51 | qfq | 9,202,941 | 84,947,930 | -2.46% |
| 2024-06-27 | 9.46 | 9.50 | 9.26 | 9.34 | 8.72 | qfq | 5,763,640 | 53,832,014 | -1.27% |
| 2024-06-26 | 9.50 | 9.55 | 9.36 | 9.46 | 8.83 | qfq | 5,462,061 | 51,601,666 | -0.32% |
| 2024-06-25 | 9.59 | 9.67 | 9.43 | 9.49 | 8.86 | qfq | 4,887,847 | 46,634,239 | -0.63% |
| 2024-06-24 | 9.76 | 9.81 | 9.50 | 9.55 | 8.92 | qfq | 5,758,501 | 55,288,799 | -2.75% |
| 2024-06-21 | 9.88 | 9.98 | 9.82 | 9.82 | 9.17 | qfq | 2,782,169 | 27,501,538 | -0.61% |
| 2024-06-20 | 10.09 | 10.12 | 9.87 | 9.88 | 9.22 | qfq | 4,693,385 | 46,756,792 | -2.37% |
| 2024-06-19 | 10.20 | 10.22 | 10.07 | 10.12 | 9.45 | qfq | 3,275,594 | 33,200,173 | -0.59% |
| 2024-06-18 | 10.30 | 10.38 | 10.16 | 10.18 | 9.50 | qfq | 4,652,978 | 47,597,859 | -0.97% |
| 2024-06-17 | 10.13 | 10.48 | 10.09 | 10.28 | 9.60 | qfq | 5,394,104 | 55,689,947 | 0.78% |
| 2024-06-14 | 10.18 | 10.26 | 10.08 | 10.20 | 9.52 | qfq | 5,796,096 | 59,012,821 | 0.20% |
| 2024-06-13 | 10.34 | 10.39 | 10.10 | 10.18 | 9.50 | qfq | 4,701,202 | 47,937,010 | -0.97% |
| 2024-06-12 | 10.42 | 10.45 | 10.26 | 10.28 | 9.60 | qfq | 3,406,080 | 35,180,753 | -1.15% |
| 2024-06-11 | 10.53 | 10.56 | 10.40 | 10.40 | 9.71 | qfq | 3,482,160 | 36,461,281 | -1.23% |
| 2024-06-07 | 10.60 | 10.75 | 10.49 | 10.53 | 9.83 | qfq | 4,783,944 | 50,730,985 | -0.19% |
| 2024-06-06 | 10.73 | 10.76 | 10.49 | 10.55 | 9.85 | qfq | 4,143,712 | 43,959,692 | -1.22% |
| 2024-06-05 | 10.85 | 10.89 | 10.65 | 10.68 | 9.97 | qfq | 4,092,100 | 44,095,621 | -1.57% |
| 2024-06-04 | 10.64 | 10.92 | 10.58 | 10.85 | 10.13 | qfq | 5,336,085 | 57,501,715 | 1.12% |
| 2024-06-03 | 10.70 | 10.90 | 10.61 | 10.73 | 10.02 | qfq | 6,764,645 | 72,508,089 | -0.19% |
| 2024-05-31 | 10.82 | 10.89 | 10.73 | 10.75 | 10.04 | qfq | 4,748,860 | 51,196,186 | -0.37% |
| 2024-05-30 | 10.84 | 10.92 | 10.76 | 10.79 | 10.07 | qfq | 3,675,444 | 39,767,457 | -0.92% |
| 2024-05-29 | 10.82 | 11.01 | 10.80 | 10.89 | 10.17 | qfq | 4,929,939 | 53,777,106 | 0.55% |
| 2024-05-28 | 11.14 | 11.19 | 10.82 | 10.83 | 10.11 | qfq | 8,123,658 | 88,960,393 | -1.63% |
| 2024-05-27 | 10.92 | 11.06 | 10.76 | 11.01 | 10.28 | qfq | 6,691,560 | 72,754,183 | 1.01% |
| 2024-05-24 | 11.03 | 11.14 | 10.88 | 10.90 | 10.18 | qfq | 5,379,739 | 59,157,488 | -1.45% |
| 2024-05-23 | 11.17 | 11.20 | 10.97 | 11.06 | 10.33 | qfq | 8,589,864 | 94,935,454 | -1.43% |
| 2024-05-22 | 11.23 | 11.38 | 11.15 | 11.22 | 10.48 | qfq | 7,753,160 | 87,282,887 | 0.36% |
| 2024-05-21 | 11.21 | 11.30 | 11.13 | 11.18 | 10.44 | qfq | 6,726,973 | 75,361,432 | 0.00% |
| 2024-05-20 | 11.25 | 11.38 | 11.13 | 11.18 | 10.44 | qfq | 15,182,829 | 170,392,853 | -1.06% |
| 2024-05-17 | 10.99 | 11.30 | 10.91 | 11.30 | 10.55 | qfq | 20,451,662 | 227,750,251 | 3.48% |
| 2024-05-16 | 10.95 | 11.12 | 10.87 | 10.92 | 10.20 | qfq | 9,607,703 | 105,788,293 | 0.28% |
| 2024-05-15 | 11.00 | 11.12 | 10.89 | 10.89 | 10.17 | qfq | 5,049,340 | 55,556,249 | -0.64% |
| 2024-05-14 | 11.05 | 11.15 | 10.95 | 10.96 | 10.23 | qfq | 5,502,410 | 60,652,182 | -0.81% |
| 2024-05-13 | 10.85 | 11.15 | 10.76 | 11.05 | 10.32 | qfq | 9,251,088 | 102,103,896 | 1.47% |
| 2024-05-10 | 10.81 | 10.98 | 10.70 | 10.89 | 10.17 | qfq | 6,815,058 | 74,034,748 | 1.21% |
| 2024-05-09 | 10.54 | 10.87 | 10.53 | 10.76 | 10.05 | qfq | 6,049,570 | 65,052,643 | 2.18% |
| 2024-05-08 | 10.67 | 10.72 | 10.52 | 10.53 | 9.83 | qfq | 5,699,361 | 60,424,037 | -1.40% |
| 2024-05-07 | 10.73 | 10.77 | 10.59 | 10.68 | 9.97 | qfq | 7,747,586 | 82,899,693 | 0.09% |
| 2024-05-06 | 10.81 | 10.88 | 10.67 | 10.67 | 9.96 | qfq | 8,998,564 | 96,854,366 | 1.14% |
| 2024-04-30 | 10.68 | 10.68 | 10.43 | 10.55 | 9.85 | qfq | 7,064,849 | 74,494,611 | -0.85% |
| 2024-04-29 | 10.28 | 10.74 | 10.22 | 10.64 | 9.93 | qfq | 13,482,419 | 142,672,796 | 3.40% |
| 2024-04-26 | 9.98 | 10.30 | 9.98 | 10.29 | 9.61 | qfq | 7,865,721 | 80,228,235 | 2.69% |
| 2024-04-25 | 9.93 | 10.08 | 9.86 | 10.02 | 9.35 | qfq | 5,581,461 | 55,825,296 | 0.91% |
| 2024-04-24 | 9.87 | 9.93 | 9.79 | 9.93 | 9.27 | qfq | 4,294,222 | 42,301,156 | 0.61% |
| 2024-04-23 | 9.90 | 9.93 | 9.82 | 9.87 | 9.21 | qfq | 2,838,740 | 28,064,663 | -0.10% |
| 2024-04-22 | 9.85 | 9.96 | 9.73 | 9.88 | 9.22 | qfq | 4,465,640 | 44,108,576 | 0.41% |
| 2024-04-19 | 9.93 | 10.06 | 9.83 | 9.84 | 9.19 | qfq | 4,832,853 | 47,997,953 | -0.81% |
| 2024-04-18 | 9.80 | 10.05 | 9.69 | 9.92 | 9.26 | qfq | 6,713,161 | 66,508,306 | 1.22% |
| 2024-04-17 | 9.66 | 9.82 | 9.63 | 9.80 | 9.15 | qfq | 5,388,488 | 52,446,970 | 2.40% |
| 2024-04-16 | 9.76 | 9.86 | 9.55 | 9.57 | 8.93 | qfq | 7,412,547 | 71,762,351 | -2.35% |
| 2024-04-15 | 9.51 | 9.98 | 9.46 | 9.80 | 9.15 | qfq | 11,625,684 | 113,873,988 | 4.81% |
| 2024-04-12 | 9.47 | 9.66 | 9.35 | 9.35 | 8.73 | qfq | 5,740,733 | 54,227,069 | -2.91% |
| 2024-04-11 | 9.53 | 9.87 | 9.53 | 9.63 | 8.99 | qfq | 5,649,438 | 54,791,629 | 0.42% |
| 2024-04-10 | 9.76 | 9.77 | 9.51 | 9.59 | 8.95 | qfq | 3,390,140 | 32,580,059 | -1.44% |
| 2024-04-09 | 9.74 | 9.84 | 9.70 | 9.73 | 9.08 | qfq | 2,648,304 | 25,837,863 | -0.10% |
| 2024-04-08 | 9.92 | 9.95 | 9.74 | 9.74 | 9.09 | qfq | 4,247,202 | 41,733,525 | -1.81% |
| 2024-04-03 | 9.93 | 10.02 | 9.90 | 9.92 | 9.26 | qfq | 3,929,580 | 39,078,755 | -0.30% |
| 2024-04-02 | 9.95 | 9.96 | 9.85 | 9.95 | 9.29 | qfq | 4,529,242 | 44,877,426 | 0.00% |
| 2024-04-01 | 9.82 | 10.06 | 9.80 | 9.95 | 9.29 | qfq | 4,881,129 | 48,560,905 | 1.63% |
| 2024-03-29 | 9.77 | 9.85 | 9.67 | 9.79 | 9.14 | qfq | 4,330,333 | 42,213,457 | -0.31% |
| 2024-03-28 | 9.60 | 9.93 | 9.60 | 9.82 | 9.17 | qfq | 8,068,602 | 79,351,112 | 1.97% |
| 2024-03-27 | 10.02 | 10.05 | 9.63 | 9.63 | 8.99 | qfq | 9,928,024 | 96,997,221 | -4.56% |
| 2024-03-26 | 10.10 | 10.26 | 9.90 | 10.09 | 9.42 | qfq | 19,210,522 | 192,947,803 | -4.00% |
| 2024-03-25 | 9.97 | 10.66 | 9.86 | 10.51 | 9.81 | qfq | 19,595,243 | 202,466,533 | 6.27% |
| 2024-03-22 | 10.06 | 10.10 | 9.86 | 9.89 | 9.23 | qfq | 5,253,146 | 52,273,461 | -1.88% |
| 2024-03-21 | 10.10 | 10.20 | 10.08 | 10.08 | 9.41 | qfq | 3,810,794 | 38,606,798 | -0.40% |
| 2024-03-20 | 10.13 | 10.19 | 10.10 | 10.12 | 9.45 | qfq | 4,264,356 | 43,203,788 | -0.30% |
| 2024-03-19 | 10.25 | 10.29 | 10.15 | 10.15 | 9.48 | qfq | 4,042,360 | 41,215,995 | -1.07% |
| 2024-03-18 | 10.32 | 10.32 | 10.17 | 10.26 | 9.58 | qfq | 4,653,209 | 47,599,921 | -0.10% |
| 2024-03-15 | 10.24 | 10.31 | 10.17 | 10.27 | 9.59 | qfq | 3,847,484 | 39,449,690 | 0.29% |
| 2024-03-14 | 10.22 | 10.34 | 10.18 | 10.24 | 9.56 | qfq | 4,090,980 | 41,982,603 | -0.29% |
| 2024-03-13 | 10.39 | 10.40 | 10.18 | 10.27 | 9.59 | qfq | 5,919,340 | 60,857,378 | -1.72% |
| 2024-03-12 | 10.20 | 10.46 | 10.15 | 10.45 | 9.76 | qfq | 8,046,688 | 83,070,705 | 1.85% |
| 2024-03-11 | 10.09 | 10.26 | 10.04 | 10.26 | 9.58 | qfq | 5,036,621 | 51,030,110 | 1.58% |
| 2024-03-08 | 10.10 | 10.22 | 9.99 | 10.10 | 9.43 | qfq | 5,570,680 | 56,066,650 | -0.79% |
| 2024-03-07 | 10.31 | 10.36 | 10.18 | 10.18 | 9.50 | qfq | 4,130,540 | 42,385,369 | -1.26% |
| 2024-03-06 | 10.33 | 10.44 | 10.16 | 10.31 | 9.63 | qfq | 5,365,589 | 55,201,532 | -0.58% |
| 2024-03-05 | 10.41 | 10.45 | 10.25 | 10.37 | 9.68 | qfq | 8,118,448 | 83,845,051 | -0.86% |
| 2024-03-04 | 10.63 | 10.69 | 10.40 | 10.46 | 9.77 | qfq | 7,769,711 | 81,528,508 | -2.15% |
| 2024-03-01 | 10.71 | 10.87 | 10.59 | 10.69 | 9.98 | qfq | 6,592,081 | 70,422,089 | 0.00% |
| 2024-02-29 | 10.45 | 10.69 | 10.41 | 10.69 | 9.98 | qfq | 8,983,005 | 95,340,970 | 1.91% |
| 2024-02-28 | 10.66 | 10.82 | 10.48 | 10.49 | 9.79 | qfq | 10,193,500 | 108,601,079 | -2.05% |
| 2024-02-27 | 10.54 | 10.71 | 10.53 | 10.71 | 10.00 | qfq | 6,682,095 | 70,986,473 | 1.23% |
| 2024-02-26 | 10.70 | 10.80 | 10.53 | 10.58 | 9.88 | qfq | 7,875,905 | 83,792,712 | -1.40% |
| 2024-02-23 | 10.58 | 10.76 | 10.48 | 10.73 | 10.02 | qfq | 10,043,260 | 106,869,643 | 1.23% |
| 2024-02-22 | 10.61 | 10.69 | 10.49 | 10.60 | 9.90 | qfq | 7,177,843 | 75,800,959 | -0.28% |
| 2024-02-21 | 10.51 | 11.00 | 10.44 | 10.63 | 9.92 | qfq | 12,797,136 | 136,985,137 | 0.19% |
| 2024-02-20 | 10.71 | 10.71 | 10.50 | 10.61 | 9.91 | qfq | 9,985,269 | 105,810,988 | -0.84% |
| 2024-02-19 | 11.30 | 11.35 | 10.50 | 10.70 | 9.99 | qfq | 19,351,245 | 207,428,440 | -4.97% |
| 2024-02-08 | 10.88 | 11.71 | 10.78 | 11.26 | 10.51 | qfq | 22,559,411 | 258,678,846 | 2.93% |
| 2024-02-07 | 10.37 | 11.10 | 10.28 | 10.94 | 10.21 | qfq | 24,902,646 | 266,556,458 | 4.49% |
| 2024-02-06 | 9.40 | 10.49 | 9.17 | 10.47 | 9.78 | qfq | 17,750,322 | 178,748,632 | 9.75% |
| 2024-02-05 | 9.63 | 9.71 | 9.00 | 9.54 | 8.91 | qfq | 14,035,389 | 131,023,650 | -1.55% |
| 2024-02-02 | 9.54 | 9.97 | 9.16 | 9.69 | 9.05 | qfq | 13,856,813 | 132,980,097 | 2.00% |
| 2024-02-01 | 9.71 | 10.03 | 9.44 | 9.50 | 8.87 | qfq | 12,411,424 | 119,614,045 | -3.26% |
| 2024-01-31 | 10.20 | 10.45 | 9.81 | 9.82 | 9.17 | qfq | 14,053,778 | 140,965,658 | -3.63% |
| 2024-01-30 | 10.00 | 10.78 | 10.00 | 10.19 | 9.51 | qfq | 22,528,033 | 233,833,151 | 0.30% |
| 2024-01-29 | 10.80 | 10.83 | 10.16 | 10.16 | 9.49 | qfq | 26,857,601 | 280,037,338 | -8.72% |
| 2024-01-26 | 10.31 | 11.42 | 10.31 | 11.13 | 10.39 | qfq | 34,699,450 | 376,957,348 | 7.23% |
| 2024-01-25 | 9.76 | 10.42 | 9.76 | 10.38 | 9.69 | qfq | 22,576,876 | 229,900,322 | 5.60% |
| 2024-01-24 | 9.43 | 10.05 | 9.40 | 9.83 | 9.18 | qfq | 16,310,060 | 159,111,626 | 5.47% |
| 2024-01-23 | 8.98 | 9.40 | 8.90 | 9.32 | 8.70 | qfq | 6,331,788 | 58,015,276 | 3.90% |
| 2024-01-22 | 9.36 | 9.47 | 8.94 | 8.97 | 8.37 | qfq | 5,677,960 | 52,391,265 | -4.98% |
| 2024-01-19 | 9.40 | 9.52 | 9.28 | 9.44 | 8.81 | qfq | 3,487,120 | 32,854,985 | 0.96% |
| 2024-01-18 | 9.48 | 9.48 | 9.11 | 9.35 | 8.73 | qfq | 4,959,760 | 45,983,413 | -1.48% |
| 2024-01-17 | 9.80 | 9.83 | 9.49 | 9.49 | 8.86 | qfq | 4,710,005 | 45,306,929 | -3.56% |
| 2024-01-16 | 9.96 | 10.00 | 9.78 | 9.84 | 9.19 | qfq | 2,939,481 | 29,003,778 | -1.11% |
| 2024-01-15 | 9.90 | 10.01 | 9.86 | 9.95 | 9.29 | qfq | 2,289,950 | 22,788,071 | 0.20% |
| 2024-01-12 | 9.92 | 10.06 | 9.90 | 9.93 | 9.27 | qfq | 3,492,620 | 34,889,485 | -0.30% |
| 2024-01-11 | 9.77 | 9.97 | 9.76 | 9.96 | 9.30 | qfq | 4,000,996 | 39,564,547 | 1.63% |
| 2024-01-10 | 9.78 | 9.88 | 9.73 | 9.80 | 9.15 | qfq | 2,690,480 | 26,403,722 | 0.00% |
| 2024-01-09 | 9.83 | 9.93 | 9.76 | 9.80 | 9.15 | qfq | 2,719,560 | 26,736,667 | -0.31% |
| 2024-01-08 | 9.99 | 10.06 | 9.81 | 9.83 | 9.18 | qfq | 4,964,440 | 49,051,380 | -1.80% |
| 2024-01-05 | 10.03 | 10.09 | 9.95 | 10.01 | 9.35 | qfq | 3,630,334 | 36,347,572 | -0.10% |
| 2024-01-04 | 10.10 | 10.12 | 9.94 | 10.02 | 9.35 | qfq | 4,198,720 | 42,061,041 | -0.89% |
| 2024-01-03 | 10.08 | 10.25 | 10.07 | 10.11 | 9.44 | qfq | 4,855,992 | 49,294,935 | 0.00% |
| 2024-01-02 | 10.06 | 10.16 | 9.95 | 10.11 | 9.44 | qfq | 7,001,221 | 70,400,762 | 0.60% |
| 2023-12-29 | 10.25 | 10.25 | 10.04 | 10.05 | 9.38 | qfq | 5,197,912 | 52,437,175 | -1.47% |
| 2023-12-28 | 10.00 | 10.23 | 9.97 | 10.20 | 9.52 | qfq | 5,094,022 | 51,602,475 | 1.80% |
| 2023-12-27 | 10.05 | 10.16 | 9.96 | 10.02 | 9.35 | qfq | 2,853,454 | 28,612,368 | -0.40% |
| 2023-12-26 | 10.26 | 10.27 | 10.04 | 10.06 | 9.39 | qfq | 2,755,515 | 27,873,999 | -1.76% |
| 2023-12-25 | 10.31 | 10.39 | 10.24 | 10.24 | 9.56 | qfq | 2,650,927 | 27,265,043 | -1.06% |
| 2023-12-22 | 10.43 | 10.43 | 10.27 | 10.35 | 9.66 | qfq | 3,829,093 | 39,586,619 | -0.77% |
| 2023-12-21 | 10.42 | 10.49 | 10.31 | 10.43 | 9.74 | qfq | 2,768,487 | 28,830,075 | -0.10% |
| 2023-12-20 | 10.50 | 10.58 | 10.40 | 10.44 | 9.75 | qfq | 2,515,627 | 26,407,175 | -0.67% |
| 2023-12-19 | 10.61 | 10.68 | 10.45 | 10.51 | 9.81 | qfq | 2,967,140 | 31,300,990 | -1.04% |
| 2023-12-18 | 10.69 | 10.83 | 10.58 | 10.62 | 9.92 | qfq | 5,052,114 | 54,051,346 | -0.84% |
| 2023-12-15 | 10.90 | 10.93 | 10.71 | 10.71 | 10.00 | qfq | 5,067,495 | 54,831,932 | -0.56% |
| 2023-12-14 | 10.80 | 10.87 | 10.74 | 10.77 | 10.06 | qfq | 3,278,146 | 35,461,847 | 0.37% |
| 2023-12-13 | 10.80 | 10.90 | 10.65 | 10.73 | 10.02 | qfq | 2,566,760 | 27,725,013 | -1.11% |
| 2023-12-12 | 10.74 | 10.88 | 10.70 | 10.85 | 10.13 | qfq | 3,231,995 | 34,935,897 | 0.74% |
| 2023-12-11 | 10.65 | 10.80 | 10.52 | 10.77 | 10.06 | qfq | 4,264,018 | 45,301,359 | 0.84% |
| 2023-12-08 | 10.84 | 10.91 | 10.68 | 10.68 | 9.97 | qfq | 5,457,184 | 58,763,517 | -0.74% |
| 2023-12-07 | 10.81 | 10.84 | 10.67 | 10.76 | 10.05 | qfq | 4,287,151 | 46,050,570 | -0.46% |
| 2023-12-06 | 10.67 | 10.88 | 10.62 | 10.81 | 10.09 | qfq | 3,000,386 | 32,312,072 | 1.41% |
| 2023-12-05 | 10.87 | 10.87 | 10.66 | 10.66 | 9.95 | qfq | 3,077,680 | 33,067,665 | -1.20% |
| 2023-12-04 | 10.96 | 10.96 | 10.74 | 10.79 | 10.07 | qfq | 3,764,580 | 40,655,158 | -0.64% |
| 2023-12-01 | 10.95 | 11.00 | 10.84 | 10.86 | 10.14 | qfq | 3,217,919 | 35,025,979 | -1.09% |
| 2023-11-30 | 10.95 | 11.04 | 10.92 | 10.98 | 10.25 | qfq | 3,292,969 | 36,208,129 | 0.18% |
| 2023-11-29 | 11.09 | 11.13 | 10.95 | 10.96 | 10.23 | qfq | 3,736,920 | 41,104,759 | -1.17% |
| 2023-11-28 | 11.12 | 11.15 | 11.05 | 11.09 | 10.35 | qfq | 3,282,521 | 36,450,755 | -0.27% |
| 2023-11-27 | 11.12 | 11.16 | 10.97 | 11.12 | 10.38 | qfq | 4,618,570 | 51,028,442 | -0.18% |
| 2023-11-24 | 11.21 | 11.26 | 11.11 | 11.14 | 10.40 | qfq | 4,273,402 | 47,793,228 | -0.36% |
| 2023-11-23 | 11.01 | 11.21 | 10.95 | 11.18 | 10.44 | qfq | 4,833,681 | 53,716,542 | 1.27% |
| 2023-11-22 | 11.04 | 11.21 | 11.01 | 11.04 | 10.31 | qfq | 4,559,900 | 50,721,366 | 0.00% |
| 2023-11-21 | 11.06 | 11.21 | 10.99 | 11.04 | 10.31 | qfq | 7,767,089 | 86,378,358 | -0.09% |
| 2023-11-20 | 10.96 | 11.07 | 10.84 | 11.05 | 10.32 | qfq | 4,637,571 | 50,866,834 | 1.47% |
| 2023-11-17 | 10.83 | 10.93 | 10.81 | 10.89 | 10.17 | qfq | 2,576,460 | 28,017,367 | -0.09% |
| 2023-11-16 | 10.95 | 10.98 | 10.85 | 10.90 | 10.18 | qfq | 2,647,880 | 28,887,360 | -0.46% |
| 2023-11-15 | 11.00 | 11.07 | 10.91 | 10.95 | 10.22 | qfq | 3,706,340 | 40,718,567 | 0.46% |
| 2023-11-14 | 10.83 | 10.97 | 10.82 | 10.90 | 10.18 | qfq | 3,618,448 | 39,499,226 | 0.55% |
| 2023-11-13 | 10.87 | 10.91 | 10.77 | 10.84 | 10.12 | qfq | 2,920,101 | 31,610,495 | 0.09% |
| 2023-11-10 | 10.89 | 10.92 | 10.78 | 10.83 | 10.11 | qfq | 2,817,201 | 30,516,214 | -0.82% |
| 2023-11-09 | 10.99 | 11.04 | 10.91 | 10.92 | 10.20 | qfq | 3,031,420 | 33,202,022 | -0.36% |
| 2023-11-08 | 10.96 | 11.09 | 10.94 | 10.96 | 10.23 | qfq | 3,265,032 | 35,921,315 | -0.27% |
| 2023-11-07 | 11.03 | 11.12 | 10.95 | 10.99 | 10.26 | qfq | 3,838,052 | 42,316,311 | 0.00% |
| 2023-11-06 | 10.80 | 11.07 | 10.80 | 10.99 | 10.26 | qfq | 4,954,146 | 54,290,335 | 1.85% |
| 2023-11-03 | 10.76 | 10.93 | 10.73 | 10.79 | 10.07 | qfq | 4,521,192 | 48,977,219 | 0.00% |
| 2023-11-02 | 10.74 | 10.87 | 10.74 | 10.79 | 10.07 | qfq | 3,655,180 | 39,494,777 | 0.47% |
| 2023-11-01 | 10.72 | 10.80 | 10.70 | 10.74 | 10.03 | qfq | 3,407,040 | 36,634,870 | 0.09% |
| 2023-10-31 | 10.60 | 10.79 | 10.60 | 10.73 | 10.02 | qfq | 4,466,699 | 47,774,818 | 0.47% |
| 2023-10-30 | 10.70 | 10.80 | 10.64 | 10.68 | 9.97 | qfq | 4,852,790 | 51,903,041 | -0.37% |
| 2023-10-27 | 10.51 | 10.76 | 10.49 | 10.72 | 10.01 | qfq | 4,998,640 | 53,218,687 | 1.90% |
| 2023-10-26 | 10.54 | 10.59 | 10.47 | 10.52 | 9.82 | qfq | 2,526,660 | 26,571,522 | -0.66% |
| 2023-10-25 | 10.61 | 10.81 | 10.58 | 10.59 | 9.89 | qfq | 4,366,696 | 46,505,944 | 0.38% |
| 2023-10-24 | 10.50 | 10.65 | 10.42 | 10.55 | 9.85 | qfq | 5,148,120 | 54,186,709 | 0.76% |
| 2023-10-23 | 10.77 | 10.78 | 10.40 | 10.47 | 9.78 | qfq | 4,655,720 | 49,148,453 | -2.60% |
| 2023-10-20 | 10.71 | 10.87 | 10.63 | 10.75 | 10.04 | qfq | 3,468,123 | 37,289,092 | 0.28% |
| 2023-10-19 | 10.89 | 10.89 | 10.65 | 10.72 | 10.01 | qfq | 5,685,065 | 61,034,081 | -1.56% |
| 2023-10-18 | 10.87 | 11.08 | 10.80 | 10.89 | 10.17 | qfq | 7,799,417 | 85,397,684 | 0.46% |
| 2023-10-17 | 10.95 | 10.97 | 10.77 | 10.84 | 10.12 | qfq | 4,754,600 | 51,554,115 | -1.00% |
| 2023-10-16 | 11.00 | 11.15 | 10.93 | 10.95 | 10.22 | qfq | 3,307,480 | 36,387,781 | -1.17% |
| 2023-10-13 | 11.04 | 11.08 | 10.96 | 11.08 | 10.34 | qfq | 3,133,596 | 34,574,967 | 0.09% |
| 2023-10-12 | 11.10 | 11.13 | 10.94 | 11.07 | 10.34 | qfq | 4,039,276 | 44,547,016 | 0.09% |
| 2023-10-11 | 11.09 | 11.18 | 11.05 | 11.06 | 10.33 | qfq | 3,206,756 | 35,629,681 | -0.09% |
| 2023-10-10 | 11.35 | 11.43 | 11.05 | 11.07 | 10.34 | qfq | 5,353,314 | 59,922,886 | -2.64% |
| 2023-10-09 | 11.28 | 11.51 | 11.23 | 11.37 | 10.62 | qfq | 5,949,962 | 67,534,556 | 0.00% |
| 2023-09-28 | 11.29 | 11.41 | 11.28 | 11.37 | 10.62 | qfq | 3,241,620 | 36,842,260 | 0.80% |
| 2023-09-27 | 11.35 | 11.42 | 11.26 | 11.28 | 10.53 | qfq | 4,935,252 | 55,849,576 | -0.44% |
| 2023-09-26 | 11.38 | 11.44 | 11.30 | 11.33 | 10.58 | qfq | 2,570,540 | 29,145,076 | -0.53% |
| 2023-09-25 | 11.48 | 11.49 | 11.35 | 11.39 | 10.63 | qfq | 3,434,801 | 39,159,389 | -0.96% |
| 2023-09-22 | 11.35 | 11.51 | 11.27 | 11.50 | 10.74 | qfq | 5,561,258 | 63,553,771 | 1.68% |
| 2023-09-21 | 11.37 | 11.44 | 11.28 | 11.31 | 10.56 | qfq | 3,475,760 | 39,440,432 | -0.70% |
| 2023-09-20 | 11.41 | 11.46 | 11.36 | 11.39 | 10.63 | qfq | 2,625,668 | 29,958,386 | -0.44% |
| 2023-09-19 | 11.43 | 11.51 | 11.39 | 11.44 | 10.68 | qfq | 2,752,090 | 31,480,179 | -0.44% |
| 2023-09-18 | 11.40 | 11.50 | 11.37 | 11.49 | 10.73 | qfq | 4,150,455 | 47,526,399 | 0.44% |
| 2023-09-15 | 11.51 | 11.54 | 11.36 | 11.44 | 10.68 | qfq | 4,094,355 | 46,869,528 | -0.17% |
| 2023-09-14 | 11.55 | 11.65 | 11.42 | 11.46 | 10.70 | qfq | 5,348,600 | 61,756,011 | -1.04% |
| 2023-09-13 | 11.69 | 11.72 | 11.55 | 11.58 | 10.81 | qfq | 4,560,190 | 52,998,048 | -0.86% |
| 2023-09-12 | 11.81 | 11.89 | 11.67 | 11.68 | 10.90 | qfq | 5,322,370 | 62,315,911 | -1.02% |
| 2023-09-11 | 12.00 | 12.03 | 11.77 | 11.80 | 11.02 | qfq | 6,580,473 | 77,926,454 | -1.67% |
| 2023-09-08 | 11.68 | 12.10 | 11.63 | 12.00 | 11.20 | qfq | 8,644,290 | 102,961,177 | 2.65% |
| 2023-09-07 | 11.72 | 11.89 | 11.66 | 11.69 | 10.91 | qfq | 5,903,612 | 69,627,404 | -0.26% |
| 2023-09-06 | 11.66 | 11.80 | 11.59 | 11.72 | 10.94 | qfq | 6,200,836 | 72,568,869 | 0.34% |
| 2023-09-05 | 11.90 | 11.92 | 11.68 | 11.68 | 10.90 | qfq | 6,815,650 | 79,956,074 | -2.01% |
| 2023-09-04 | 11.91 | 12.01 | 11.83 | 11.92 | 11.13 | qfq | 5,360,380 | 63,920,982 | 0.59% |
| 2023-09-01 | 11.97 | 12.26 | 11.77 | 11.85 | 11.06 | qfq | 5,827,619 | 69,821,993 | -0.25% |
| 2023-08-31 | 12.17 | 12.23 | 11.84 | 11.88 | 11.09 | qfq | 5,627,931 | 67,250,018 | -2.22% |
| 2023-08-30 | 12.15 | 12.28 | 12.13 | 12.15 | 11.34 | qfq | 4,870,245 | 59,402,632 | -0.57% |
| 2023-08-29 | 12.05 | 12.24 | 11.94 | 12.22 | 11.41 | qfq | 8,878,141 | 107,517,554 | 1.33% |
| 2023-08-28 | 12.30 | 12.41 | 12.01 | 12.06 | 11.26 | qfq | 12,069,214 | 148,043,594 | 2.64% |
| 2023-08-25 | 11.70 | 11.88 | 11.65 | 11.75 | 10.97 | qfq | 4,400,979 | 51,677,501 | 0.34% |
| 2023-08-24 | 11.91 | 11.98 | 11.71 | 11.71 | 10.93 | qfq | 3,644,440 | 43,016,429 | -1.68% |
| 2023-08-23 | 12.04 | 12.11 | 11.91 | 11.91 | 11.12 | qfq | 3,004,840 | 36,005,272 | -1.08% |
| 2023-08-22 | 12.27 | 12.27 | 11.98 | 12.04 | 11.24 | qfq | 3,485,180 | 42,119,581 | -0.58% |
| 2023-08-21 | 12.23 | 12.40 | 12.11 | 12.11 | 11.31 | qfq | 4,063,970 | 49,717,645 | -1.06% |
| 2023-08-18 | 12.43 | 12.53 | 12.24 | 12.24 | 11.43 | qfq | 2,819,800 | 34,864,864 | -1.53% |
| 2023-08-17 | 12.44 | 12.53 | 12.33 | 12.43 | 11.60 | qfq | 3,852,540 | 47,860,670 | -0.64% |
| 2023-08-16 | 12.30 | 12.62 | 12.30 | 12.51 | 11.68 | qfq | 3,447,595 | 43,036,958 | 1.30% |
| 2023-08-15 | 12.35 | 12.43 | 12.25 | 12.35 | 11.53 | qfq | 3,826,428 | 47,151,983 | -0.16% |
| 2023-08-14 | 12.26 | 12.42 | 12.15 | 12.37 | 11.55 | qfq | 4,312,634 | 53,014,350 | -0.48% |
| 2023-08-11 | 12.59 | 12.66 | 12.38 | 12.43 | 11.60 | qfq | 3,397,068 | 42,429,266 | -0.80% |
| 2023-08-10 | 12.50 | 12.61 | 12.45 | 12.53 | 11.70 | qfq | 3,051,201 | 38,229,521 | -0.08% |
| 2023-08-09 | 12.55 | 12.62 | 12.48 | 12.54 | 11.71 | qfq | 3,409,656 | 42,727,099 | -0.16% |
| 2023-08-08 | 12.77 | 12.80 | 12.55 | 12.56 | 11.73 | qfq | 3,711,360 | 46,792,279 | -1.26% |
| 2023-08-07 | 12.99 | 12.99 | 12.65 | 12.72 | 11.88 | qfq | 5,444,000 | 69,453,580 | -1.85% |
| 2023-08-04 | 13.06 | 13.13 | 12.90 | 12.96 | 12.10 | qfq | 5,542,300 | 72,103,657 | -0.38% |
| 2023-08-03 | 12.96 | 13.02 | 12.77 | 13.01 | 12.15 | qfq | 6,059,020 | 78,308,781 | 0.31% |
| 2023-08-02 | 12.91 | 13.05 | 12.85 | 12.97 | 12.11 | qfq | 7,496,263 | 97,287,270 | 0.62% |
| 2023-08-01 | 12.96 | 13.05 | 12.84 | 12.89 | 12.03 | qfq | 7,970,082 | 102,971,332 | -0.54% |
| 2023-07-31 | 12.87 | 13.05 | 12.86 | 12.96 | 12.10 | qfq | 15,388,681 | 199,743,184 | 1.33% |
| 2023-07-28 | 12.74 | 12.87 | 12.64 | 12.79 | 11.94 | qfq | 6,372,720 | 81,355,899 | 0.63% |
| 2023-07-27 | 12.66 | 12.85 | 12.52 | 12.71 | 11.87 | qfq | 8,138,601 | 103,713,381 | 0.16% |
| 2023-07-26 | 12.50 | 12.77 | 12.49 | 12.69 | 11.85 | qfq | 8,788,198 | 111,237,808 | 1.60% |
| 2023-07-25 | 12.30 | 12.51 | 12.27 | 12.49 | 11.66 | qfq | 5,839,881 | 72,545,098 | 2.13% |
| 2023-07-24 | 12.22 | 12.25 | 12.10 | 12.23 | 11.42 | qfq | 3,441,301 | 41,988,631 | 0.33% |
| 2023-07-21 | 12.19 | 12.22 | 12.05 | 12.19 | 11.38 | qfq | 2,683,608 | 32,687,276 | 0.08% |
| 2023-07-20 | 12.22 | 12.27 | 12.15 | 12.18 | 11.37 | qfq | 2,502,920 | 30,580,503 | -0.33% |
| 2023-07-19 | 12.15 | 12.23 | 12.13 | 12.22 | 11.41 | qfq | 2,006,406 | 24,460,696 | 0.16% |
| 2023-07-18 | 12.03 | 12.20 | 12.02 | 12.20 | 11.39 | qfq | 2,846,920 | 34,564,214 | 0.91% |
| 2023-07-17 | 12.06 | 12.11 | 11.97 | 12.09 | 11.29 | qfq | 2,112,586 | 25,425,119 | 0.08% |