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
梅花生物600873.SH
最近收盘价8.532026-07-17
最近交易日2026-07-17
成交量（股）24,144,130
成交额（元）208,697,242
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.42597 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-18 | 2024-11-22 | cash_dividend | 0.17596 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.42 | — | — | — | 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 | 8.66 | 8.78 | 8.52 | 8.53 | 8.53 | qfq | 24,144,130 | 208,697,242 | -1.50% |
| 2026-07-16 | 8.63 | 8.78 | 8.50 | 8.66 | 8.66 | qfq | 25,145,320 | 216,765,878 | 0.46% |
| 2026-07-15 | 8.30 | 8.62 | 8.29 | 8.62 | 8.62 | qfq | 28,822,438 | 246,453,641 | 3.23% |
| 2026-07-14 | 8.31 | 8.44 | 8.24 | 8.35 | 8.35 | qfq | 25,263,436 | 210,565,550 | 0.60% |
| 2026-07-13 | 7.98 | 8.38 | 7.93 | 8.30 | 8.30 | qfq | 35,811,731 | 296,080,164 | 2.98% |
| 2026-07-10 | 8.13 | 8.19 | 8.01 | 8.06 | 8.06 | qfq | 17,004,544 | 137,792,991 | -0.86% |
| 2026-07-09 | 8.12 | 8.20 | 8.02 | 8.13 | 8.13 | qfq | 20,143,597 | 163,153,547 | 0.00% |
| 2026-07-08 | 8.07 | 8.29 | 8.00 | 8.13 | 8.13 | qfq | 21,955,546 | 178,895,549 | 0.49% |
| 2026-07-07 | 8.07 | 8.13 | 7.95 | 8.09 | 8.09 | qfq | 21,488,302 | 173,283,146 | 0.37% |
| 2026-07-06 | 7.93 | 8.15 | 7.86 | 8.06 | 8.06 | qfq | 24,763,390 | 199,277,496 | 1.90% |
| 2026-07-03 | 7.95 | 7.99 | 7.77 | 7.91 | 7.91 | qfq | 22,234,760 | 175,046,700 | -0.13% |
| 2026-07-02 | 7.47 | 7.96 | 7.42 | 7.92 | 7.92 | qfq | 43,030,868 | 334,848,618 | 5.60% |
| 2026-07-01 | 7.35 | 7.58 | 7.27 | 7.50 | 7.50 | qfq | 23,859,387 | 177,742,968 | 2.04% |
| 2026-06-30 | 7.37 | 7.41 | 7.22 | 7.35 | 7.35 | qfq | 21,766,487 | 159,028,279 | -1.21% |
| 2026-06-29 | 7.35 | 7.53 | 7.13 | 7.44 | 7.44 | qfq | 32,748,314 | 240,875,230 | 1.09% |
| 2026-06-26 | 7.55 | 7.58 | 7.36 | 7.36 | 7.36 | qfq | 26,286,703 | 195,400,324 | -2.39% |
| 2026-06-25 | 7.96 | 7.96 | 7.52 | 7.54 | 7.54 | qfq | 47,228,334 | 361,918,652 | -5.28% |
| 2026-06-24 | 8.06 | 8.12 | 7.88 | 7.96 | 7.96 | qfq | 22,839,939 | 182,110,159 | -1.12% |
| 2026-06-23 | 8.20 | 8.32 | 8.03 | 8.05 | 8.05 | qfq | 24,767,466 | 201,923,537 | -2.42% |
| 2026-06-22 | 8.25 | 8.29 | 8.02 | 8.25 | 8.25 | qfq | 32,289,561 | 262,624,435 | -0.72% |
| 2026-06-18 | 8.49 | 8.51 | 8.30 | 8.31 | 8.31 | qfq | 21,251,702 | 177,782,010 | -2.58% |
| 2026-06-17 | 8.59 | 8.62 | 8.41 | 8.53 | 8.53 | qfq | 24,213,567 | 205,325,960 | -0.70% |
| 2026-06-16 | 8.87 | 8.87 | 8.56 | 8.59 | 8.59 | qfq | 32,934,438 | 284,461,969 | -3.16% |
| 2026-06-15 | 8.93 | 9.10 | 8.82 | 8.87 | 8.87 | qfq | 30,831,564 | 274,944,714 | -0.89% |
| 2026-06-12 | 8.76 | 8.95 | 8.63 | 8.95 | 8.95 | qfq | 43,589,854 | 384,652,664 | 2.52% |
| 2026-06-11 | 9.15 | 9.29 | 8.72 | 8.73 | 8.73 | qfq | 42,774,231 | 379,717,520 | -4.49% |
| 2026-06-10 | 9.36 | 9.39 | 9.10 | 9.14 | 9.14 | qfq | 20,215,465 | 185,607,678 | -2.56% |
| 2026-06-09 | 9.23 | 9.44 | 9.21 | 9.38 | 9.38 | qfq | 15,432,164 | 144,398,101 | 1.96% |
| 2026-06-08 | 9.08 | 9.25 | 9.08 | 9.20 | 9.20 | qfq | 16,371,384 | 150,103,693 | 0.33% |
| 2026-06-05 | 9.25 | 9.27 | 9.14 | 9.17 | 9.17 | qfq | 15,077,257 | 138,567,634 | -0.76% |
| 2026-06-04 | 9.22 | 9.30 | 9.13 | 9.24 | 9.24 | qfq | 13,008,301 | 119,818,067 | 0.33% |
| 2026-06-03 | 9.43 | 9.48 | 9.20 | 9.21 | 9.21 | qfq | 20,270,279 | 188,446,285 | -2.44% |
| 2026-06-02 | 9.40 | 9.61 | 9.38 | 9.44 | 9.44 | qfq | 18,643,693 | 177,190,064 | 0.32% |
| 2026-06-01 | 9.38 | 9.45 | 9.28 | 9.41 | 9.41 | qfq | 19,384,574 | 181,381,478 | -0.11% |
| 2026-05-29 | 9.66 | 9.66 | 9.40 | 9.42 | 9.42 | qfq | 22,443,842 | 212,447,124 | -2.69% |
| 2026-05-28 | 9.78 | 9.95 | 9.65 | 9.68 | 9.68 | qfq | 20,952,500 | 204,469,341 | -1.22% |
| 2026-05-27 | 10.09 | 10.09 | 9.73 | 9.80 | 9.80 | qfq | 28,295,631 | 279,295,648 | -2.87% |
| 2026-05-26 | 9.50 | 10.10 | 9.44 | 10.09 | 10.09 | qfq | 59,889,049 | 592,001,014 | 6.21% |
| 2026-05-25 | 9.57 | 9.58 | 9.40 | 9.50 | 9.50 | qfq | 14,339,750 | 135,982,990 | -0.73% |
| 2026-05-22 | 9.52 | 9.63 | 9.42 | 9.57 | 9.57 | qfq | 20,942,799 | 199,670,977 | 0.63% |
| 2026-05-21 | 9.60 | 9.71 | 9.51 | 9.51 | 9.51 | qfq | 23,783,495 | 228,241,309 | -1.14% |
| 2026-05-20 | 9.63 | 9.73 | 9.52 | 9.62 | 9.62 | qfq | 25,593,075 | 246,875,007 | -0.10% |
| 2026-05-19 | 9.31 | 9.69 | 9.25 | 9.63 | 9.63 | qfq | 43,803,060 | 416,540,250 | 3.44% |
| 2026-05-18 | 9.07 | 9.35 | 9.03 | 9.31 | 9.31 | qfq | 38,046,389 | 352,094,978 | 2.65% |
| 2026-05-15 | 9.15 | 9.19 | 9.05 | 9.07 | 9.07 | qfq | 27,928,486 | 254,421,625 | -0.87% |
| 2026-05-14 | 9.38 | 9.38 | 9.04 | 9.15 | 9.15 | qfq | 38,740,749 | 355,784,934 | -2.24% |
| 2026-05-13 | 9.51 | 9.57 | 9.34 | 9.36 | 9.36 | qfq | 32,350,509 | 303,666,038 | -1.37% |
| 2026-05-12 | 9.36 | 9.54 | 9.33 | 9.49 | 9.49 | qfq | 44,724,000 | 422,884,473 | 1.39% |
| 2026-05-11 | 9.30 | 9.42 | 9.19 | 9.36 | 9.36 | qfq | 45,717,583 | 426,266,701 | -0.21% |
| 2026-05-08 | 9.50 | 9.52 | 9.38 | 9.38 | 9.38 | qfq | 35,536,757 | 335,323,889 | -1.05% |
| 2026-05-07 | 9.73 | 9.74 | 9.43 | 9.48 | 9.48 | qfq | 50,577,949 | 480,887,220 | -2.47% |
| 2026-05-06 | 9.92 | 9.92 | 9.70 | 9.72 | 9.72 | qfq | 50,372,309 | 491,853,355 | -2.02% |
| 2026-04-30 | 9.98 | 10.06 | 9.90 | 9.92 | 9.92 | qfq | 31,925,634 | 317,988,266 | -1.00% |
| 2026-04-29 | 10.11 | 10.20 | 9.95 | 10.02 | 10.02 | qfq | 39,644,963 | 397,351,566 | -0.99% |
| 2026-04-28 | 10.20 | 10.27 | 10.05 | 10.12 | 10.12 | qfq | 34,516,215 | 349,781,021 | -1.46% |
| 2026-04-27 | 10.15 | 10.39 | 10.01 | 10.27 | 10.27 | qfq | 55,919,698 | 570,691,424 | 1.18% |
| 2026-04-24 | 10.01 | 10.21 | 9.92 | 10.15 | 10.15 | qfq | 45,991,905 | 462,722,854 | 1.50% |
| 2026-04-23 | 9.90 | 10.07 | 9.70 | 10.00 | 10.00 | qfq | 101,089,834 | 995,691,631 | 0.30% |
| 2026-04-22 | 9.87 | 10.17 | 9.87 | 9.97 | 9.97 | qfq | 186,321,636 | 1,862,635,075 | -9.12% |
| 2026-04-21 | 10.80 | 10.99 | 10.73 | 10.97 | 10.97 | qfq | 44,293,078 | 480,453,122 | 1.67% |
| 2026-04-20 | 10.88 | 10.89 | 10.71 | 10.79 | 10.79 | qfq | 37,077,371 | 399,348,972 | -0.92% |
| 2026-04-17 | 10.83 | 10.97 | 10.79 | 10.89 | 10.89 | qfq | 32,395,155 | 352,154,464 | 0.37% |
| 2026-04-16 | 10.77 | 10.86 | 10.77 | 10.85 | 10.85 | qfq | 25,634,841 | 277,296,182 | 0.74% |
| 2026-04-15 | 10.87 | 10.95 | 10.75 | 10.77 | 10.77 | qfq | 35,944,769 | 388,454,936 | -0.83% |
| 2026-04-14 | 10.94 | 11.00 | 10.78 | 10.86 | 10.86 | qfq | 35,101,810 | 380,290,076 | -0.64% |
| 2026-04-13 | 11.03 | 11.03 | 10.83 | 10.93 | 10.93 | qfq | 35,007,879 | 382,488,442 | -0.91% |
| 2026-04-10 | 11.03 | 11.10 | 10.95 | 11.03 | 11.03 | qfq | 34,163,881 | 377,291,507 | 0.27% |
| 2026-04-09 | 11.29 | 11.30 | 10.96 | 11.00 | 11.00 | qfq | 51,634,663 | 572,083,544 | -3.17% |
| 2026-04-08 | 11.28 | 11.44 | 11.21 | 11.36 | 11.36 | qfq | 58,639,901 | 663,346,390 | 0.80% |
| 2026-04-07 | 11.17 | 11.44 | 11.12 | 11.27 | 11.27 | qfq | 30,627,929 | 345,596,803 | 1.35% |
| 2026-04-03 | 11.32 | 11.35 | 11.06 | 11.12 | 11.12 | qfq | 26,844,600 | 299,020,605 | -1.77% |
| 2026-04-02 | 11.53 | 11.54 | 11.22 | 11.32 | 11.32 | qfq | 32,307,918 | 366,570,685 | -2.16% |
| 2026-04-01 | 11.55 | 11.64 | 11.51 | 11.57 | 11.57 | qfq | 26,381,955 | 305,322,018 | 1.05% |
| 2026-03-31 | 11.66 | 11.80 | 11.45 | 11.45 | 11.45 | qfq | 31,564,300 | 365,218,060 | -1.97% |
| 2026-03-30 | 11.47 | 11.72 | 11.41 | 11.68 | 11.68 | qfq | 44,399,401 | 516,994,028 | 0.95% |
| 2026-03-27 | 11.34 | 11.66 | 11.32 | 11.57 | 11.57 | qfq | 33,263,522 | 384,286,606 | 0.78% |
| 2026-03-26 | 11.55 | 11.72 | 11.44 | 11.48 | 11.48 | qfq | 38,270,358 | 442,921,634 | -0.43% |
| 2026-03-25 | 11.25 | 11.63 | 11.18 | 11.53 | 11.53 | qfq | 53,017,074 | 608,170,603 | 2.76% |
| 2026-03-24 | 11.18 | 11.22 | 10.89 | 11.22 | 11.22 | qfq | 46,550,593 | 514,807,969 | 1.81% |
| 2026-03-23 | 11.22 | 11.33 | 10.91 | 11.02 | 11.02 | qfq | 64,459,758 | 714,276,318 | -3.84% |
| 2026-03-20 | 11.95 | 11.99 | 11.44 | 11.46 | 11.46 | qfq | 68,983,120 | 802,856,828 | -3.45% |
| 2026-03-19 | 12.39 | 12.52 | 11.81 | 11.87 | 11.87 | qfq | 83,676,271 | 1,010,108,379 | -4.58% |
| 2026-03-18 | 12.40 | 12.58 | 12.19 | 12.44 | 12.44 | qfq | 63,950,131 | 790,010,605 | -0.56% |
| 2026-03-17 | 12.60 | 12.99 | 12.48 | 12.51 | 12.51 | qfq | 85,761,210 | 1,088,880,669 | -2.49% |
| 2026-03-16 | 12.95 | 13.24 | 12.50 | 12.83 | 12.83 | qfq | 93,777,484 | 1,204,552,075 | 0.16% |
| 2026-03-13 | 12.70 | 12.89 | 12.47 | 12.81 | 12.81 | qfq | 88,889,331 | 1,128,738,068 | 0.87% |
| 2026-03-12 | 12.60 | 13.07 | 12.44 | 12.70 | 12.70 | qfq | 147,404,066 | 1,871,175,514 | 0.63% |
| 2026-03-11 | 11.48 | 12.62 | 11.39 | 12.62 | 12.62 | qfq | 119,239,330 | 1,453,737,177 | 10.03% |
| 2026-03-10 | 11.85 | 11.90 | 11.43 | 11.47 | 11.47 | qfq | 72,237,528 | 836,211,771 | -3.13% |
| 2026-03-09 | 11.91 | 12.05 | 11.66 | 11.84 | 11.84 | qfq | 82,188,380 | 974,441,198 | -0.08% |
| 2026-03-06 | 11.18 | 11.92 | 11.16 | 11.85 | 11.85 | qfq | 79,009,980 | 917,599,657 | 5.99% |
| 2026-03-05 | 11.26 | 11.37 | 11.11 | 11.18 | 11.18 | qfq | 27,466,564 | 307,743,472 | -0.09% |
| 2026-03-04 | 11.11 | 11.37 | 11.11 | 11.19 | 11.19 | qfq | 29,059,467 | 326,844,728 | -1.15% |
| 2026-03-03 | 11.46 | 11.55 | 11.24 | 11.32 | 11.32 | qfq | 37,558,101 | 426,057,428 | -1.14% |
| 2026-03-02 | 11.34 | 11.48 | 11.21 | 11.45 | 11.45 | qfq | 34,874,379 | 396,552,853 | -0.09% |
| 2026-02-27 | 11.42 | 11.60 | 11.34 | 11.46 | 11.46 | qfq | 27,367,089 | 314,144,960 | 0.35% |
| 2026-02-26 | 11.33 | 11.50 | 11.27 | 11.42 | 11.42 | qfq | 35,452,616 | 404,846,763 | 0.79% |
| 2026-02-25 | 11.10 | 11.35 | 11.10 | 11.33 | 11.33 | qfq | 39,739,641 | 448,425,864 | 2.07% |
| 2026-02-24 | 11.09 | 11.16 | 11.01 | 11.10 | 11.10 | qfq | 22,972,223 | 255,086,019 | 0.73% |
| 2026-02-13 | 11.15 | 11.19 | 11.00 | 11.02 | 11.02 | qfq | 24,726,336 | 274,066,718 | -1.17% |
| 2026-02-12 | 11.18 | 11.24 | 11.10 | 11.15 | 11.15 | qfq | 19,040,869 | 212,532,825 | -0.09% |
| 2026-02-11 | 10.96 | 11.20 | 10.95 | 11.16 | 11.16 | qfq | 29,518,128 | 328,590,509 | 1.73% |
| 2026-02-10 | 11.02 | 11.03 | 10.90 | 10.97 | 10.97 | qfq | 19,336,184 | 211,934,469 | -0.63% |
| 2026-02-09 | 11.05 | 11.05 | 10.90 | 11.04 | 11.04 | qfq | 27,904,021 | 306,612,985 | 0.45% |
| 2026-02-06 | 10.66 | 11.15 | 10.62 | 10.99 | 10.99 | qfq | 48,074,956 | 527,218,925 | 2.33% |
| 2026-02-05 | 10.73 | 10.81 | 10.65 | 10.74 | 10.74 | qfq | 24,530,539 | 263,436,834 | 0.19% |
| 2026-02-04 | 10.66 | 10.79 | 10.60 | 10.72 | 10.72 | qfq | 25,627,111 | 274,319,810 | 0.56% |
| 2026-02-03 | 10.58 | 10.68 | 10.54 | 10.66 | 10.66 | qfq | 28,112,100 | 298,361,994 | 1.23% |
| 2026-02-02 | 10.95 | 10.95 | 10.50 | 10.53 | 10.53 | qfq | 48,151,101 | 514,578,514 | -4.36% |
| 2026-01-30 | 11.04 | 11.07 | 10.80 | 11.01 | 11.01 | qfq | 39,911,498 | 437,261,568 | -0.27% |
| 2026-01-29 | 10.95 | 11.04 | 10.89 | 11.04 | 11.04 | qfq | 37,280,498 | 408,646,701 | 1.01% |
| 2026-01-28 | 10.90 | 11.09 | 10.81 | 10.93 | 10.93 | qfq | 43,213,064 | 473,614,600 | 0.83% |
| 2026-01-27 | 10.93 | 11.10 | 10.77 | 10.84 | 10.84 | qfq | 31,814,112 | 346,511,304 | -0.82% |
| 2026-01-26 | 10.87 | 10.96 | 10.74 | 10.93 | 10.93 | qfq | 43,083,782 | 467,850,838 | 0.55% |
| 2026-01-23 | 10.85 | 10.87 | 10.76 | 10.87 | 10.87 | qfq | 25,681,301 | 277,906,547 | 0.37% |
| 2026-01-22 | 10.73 | 10.88 | 10.65 | 10.83 | 10.83 | qfq | 29,123,891 | 314,234,811 | 0.84% |
| 2026-01-21 | 10.74 | 10.84 | 10.64 | 10.74 | 10.74 | qfq | 30,048,324 | 322,346,382 | 0.00% |
| 2026-01-20 | 10.58 | 10.82 | 10.56 | 10.74 | 10.74 | qfq | 42,614,242 | 457,112,250 | 1.70% |
| 2026-01-19 | 10.36 | 10.56 | 10.32 | 10.56 | 10.56 | qfq | 37,512,686 | 393,279,836 | 1.83% |
| 2026-01-16 | 10.40 | 10.51 | 10.34 | 10.37 | 10.37 | qfq | 38,106,000 | 396,880,847 | -1.05% |
| 2026-01-15 | 10.34 | 10.59 | 10.34 | 10.48 | 10.48 | qfq | 68,403,843 | 717,404,091 | 3.15% |
| 2026-01-14 | 10.27 | 10.29 | 10.12 | 10.16 | 10.16 | qfq | 42,470,858 | 434,264,010 | -1.17% |
| 2026-01-13 | 10.21 | 10.31 | 10.19 | 10.28 | 10.28 | qfq | 41,251,150 | 422,921,253 | 0.59% |
| 2026-01-12 | 10.19 | 10.24 | 10.15 | 10.22 | 10.22 | qfq | 29,038,192 | 295,692,237 | 0.10% |
| 2026-01-09 | 10.17 | 10.23 | 10.16 | 10.21 | 10.21 | qfq | 24,979,457 | 254,766,073 | 0.10% |
| 2026-01-08 | 10.29 | 10.29 | 10.17 | 10.20 | 10.20 | qfq | 26,331,087 | 268,806,472 | -0.87% |
| 2026-01-07 | 10.30 | 10.42 | 10.28 | 10.29 | 10.29 | qfq | 30,681,200 | 317,764,129 | 0.10% |
| 2026-01-06 | 10.19 | 10.31 | 10.16 | 10.28 | 10.28 | qfq | 32,866,368 | 336,809,114 | 0.88% |
| 2026-01-05 | 10.15 | 10.20 | 10.08 | 10.19 | 10.19 | qfq | 29,488,487 | 299,150,893 | 0.59% |
| 2025-12-31 | 10.15 | 10.20 | 10.09 | 10.13 | 10.13 | qfq | 16,019,833 | 162,384,539 | -0.30% |
| 2025-12-30 | 10.21 | 10.27 | 10.14 | 10.16 | 10.16 | qfq | 20,664,710 | 210,807,201 | -0.59% |
| 2025-12-29 | 10.28 | 10.32 | 10.21 | 10.22 | 10.22 | qfq | 20,929,972 | 214,634,004 | -0.39% |
| 2025-12-26 | 10.23 | 10.31 | 10.17 | 10.26 | 10.26 | qfq | 20,119,646 | 206,305,315 | 0.29% |
| 2025-12-25 | 10.24 | 10.28 | 10.20 | 10.23 | 10.23 | qfq | 18,533,100 | 189,868,207 | 0.10% |
| 2025-12-24 | 10.04 | 10.27 | 10.01 | 10.22 | 10.22 | qfq | 39,889,723 | 405,331,842 | 1.89% |
| 2025-12-23 | 10.05 | 10.07 | 10.00 | 10.03 | 10.03 | qfq | 17,108,927 | 171,715,602 | -0.10% |
| 2025-12-22 | 10.09 | 10.12 | 10.04 | 10.04 | 10.04 | qfq | 19,725,500 | 198,626,236 | -0.50% |
| 2025-12-19 | 10.08 | 10.12 | 10.02 | 10.09 | 10.09 | qfq | 22,666,968 | 228,656,167 | 0.10% |
| 2025-12-18 | 10.06 | 10.12 | 10.05 | 10.08 | 10.08 | qfq | 17,973,340 | 181,365,475 | 0.10% |
| 2025-12-17 | 9.99 | 10.11 | 9.98 | 10.07 | 10.07 | qfq | 24,538,658 | 246,710,597 | 0.70% |
| 2025-12-16 | 10.04 | 10.08 | 9.97 | 10.00 | 10.00 | qfq | 22,527,892 | 225,526,084 | -0.50% |
| 2025-12-15 | 10.10 | 10.18 | 10.01 | 10.05 | 10.05 | qfq | 29,562,016 | 297,300,249 | 0.10% |
| 2025-12-12 | 9.99 | 10.23 | 9.96 | 10.04 | 10.04 | qfq | 75,068,974 | 757,530,454 | 0.90% |
| 2025-12-11 | 10.04 | 10.11 | 9.90 | 9.95 | 9.95 | qfq | 39,493,828 | 394,110,348 | -0.90% |
| 2025-12-10 | 10.01 | 10.08 | 9.93 | 10.04 | 10.04 | qfq | 30,869,379 | 309,326,308 | 0.20% |
| 2025-12-09 | 10.04 | 10.13 | 10.00 | 10.02 | 10.02 | qfq | 25,853,537 | 259,831,408 | -0.10% |
| 2025-12-08 | 10.15 | 10.17 | 10.01 | 10.03 | 10.03 | qfq | 35,042,300 | 352,888,220 | -0.99% |
| 2025-12-05 | 10.17 | 10.20 | 10.11 | 10.13 | 10.13 | qfq | 21,152,300 | 214,546,971 | -0.30% |
| 2025-12-04 | 10.18 | 10.22 | 10.11 | 10.16 | 10.16 | qfq | 23,459,098 | 238,296,725 | -0.20% |
| 2025-12-03 | 10.22 | 10.30 | 10.16 | 10.18 | 10.18 | qfq | 34,159,630 | 349,025,049 | -0.29% |
| 2025-12-02 | 10.20 | 10.36 | 10.16 | 10.21 | 10.21 | qfq | 36,895,945 | 377,361,963 | 0.39% |
| 2025-12-01 | 10.15 | 10.30 | 10.13 | 10.17 | 10.17 | qfq | 36,619,167 | 373,544,828 | 0.30% |
| 2025-11-28 | 10.15 | 10.17 | 10.07 | 10.14 | 10.14 | qfq | 15,382,100 | 155,699,318 | 0.00% |
| 2025-11-27 | 10.17 | 10.19 | 10.13 | 10.14 | 10.14 | qfq | 15,578,900 | 158,283,421 | -0.10% |
| 2025-11-26 | 10.22 | 10.24 | 10.14 | 10.15 | 10.15 | qfq | 17,005,641 | 173,190,003 | -0.68% |
| 2025-11-25 | 10.12 | 10.24 | 10.06 | 10.22 | 10.22 | qfq | 33,460,910 | 339,926,065 | 0.89% |
| 2025-11-24 | 10.25 | 10.28 | 9.95 | 10.13 | 10.13 | qfq | 62,740,762 | 633,751,397 | -2.31% |
| 2025-11-21 | 10.60 | 10.67 | 10.36 | 10.37 | 10.37 | qfq | 38,814,929 | 407,552,156 | -2.35% |
| 2025-11-20 | 10.71 | 10.81 | 10.59 | 10.62 | 10.62 | qfq | 26,119,178 | 279,320,553 | -0.56% |
| 2025-11-19 | 10.79 | 10.84 | 10.66 | 10.68 | 10.68 | qfq | 21,817,412 | 234,228,960 | -0.93% |
| 2025-11-18 | 10.89 | 10.94 | 10.74 | 10.78 | 10.78 | qfq | 25,113,653 | 272,168,866 | -1.01% |
| 2025-11-17 | 11.00 | 11.01 | 10.87 | 10.89 | 10.89 | qfq | 28,761,973 | 314,062,211 | -1.00% |
| 2025-11-14 | 11.13 | 11.22 | 11.00 | 11.00 | 11.00 | qfq | 25,570,441 | 283,424,369 | -1.52% |
| 2025-11-13 | 11.18 | 11.22 | 11.11 | 11.17 | 11.17 | qfq | 23,628,346 | 263,571,452 | 0.00% |
| 2025-11-12 | 11.18 | 11.26 | 11.15 | 11.17 | 11.17 | qfq | 26,461,341 | 296,317,494 | 0.09% |
| 2025-11-11 | 11.49 | 11.50 | 11.13 | 11.16 | 11.16 | qfq | 43,311,567 | 486,742,053 | -3.54% |
| 2025-11-10 | 11.50 | 11.64 | 11.45 | 11.57 | 11.57 | qfq | 42,022,344 | 485,298,313 | 0.43% |
| 2025-11-07 | 11.59 | 11.62 | 11.48 | 11.52 | 11.52 | qfq | 26,232,638 | 302,883,354 | -0.26% |
| 2025-11-06 | 11.25 | 11.60 | 11.25 | 11.55 | 11.55 | qfq | 34,315,322 | 394,965,782 | 2.39% |
| 2025-11-05 | 11.38 | 11.47 | 11.21 | 11.28 | 11.28 | qfq | 32,147,609 | 363,118,303 | -1.40% |
| 2025-11-04 | 11.39 | 11.57 | 11.34 | 11.44 | 11.44 | qfq | 46,007,416 | 527,092,463 | 0.62% |
| 2025-11-03 | 11.20 | 11.38 | 11.14 | 11.37 | 11.37 | qfq | 45,135,015 | 508,815,080 | 1.79% |
| 2025-10-31 | 11.06 | 11.21 | 11.02 | 11.17 | 11.17 | qfq | 31,344,462 | 349,064,151 | 0.81% |
| 2025-10-30 | 10.88 | 11.22 | 10.76 | 11.08 | 11.08 | qfq | 53,734,968 | 594,728,355 | 1.09% |
| 2025-10-29 | 10.82 | 10.97 | 10.72 | 10.96 | 10.96 | qfq | 16,204,459 | 176,022,994 | 1.48% |
| 2025-10-28 | 10.91 | 10.96 | 10.78 | 10.80 | 10.80 | qfq | 14,283,653 | 155,218,750 | -0.92% |
| 2025-10-27 | 10.83 | 10.94 | 10.78 | 10.90 | 10.90 | qfq | 16,983,812 | 184,988,092 | 0.83% |
| 2025-10-24 | 10.83 | 10.95 | 10.75 | 10.81 | 10.81 | qfq | 17,224,791 | 186,587,770 | 0.19% |
| 2025-10-23 | 10.72 | 10.83 | 10.65 | 10.79 | 10.79 | qfq | 18,826,731 | 202,117,360 | 1.12% |
| 2025-10-22 | 10.71 | 10.75 | 10.66 | 10.67 | 10.67 | qfq | 12,529,954 | 134,080,174 | -0.28% |
| 2025-10-21 | 10.68 | 10.78 | 10.65 | 10.70 | 10.70 | qfq | 17,053,783 | 182,818,683 | 0.47% |
| 2025-10-20 | 10.83 | 10.86 | 10.63 | 10.65 | 10.65 | qfq | 20,574,096 | 219,820,931 | -1.57% |
| 2025-10-17 | 10.90 | 10.97 | 10.80 | 10.82 | 10.82 | qfq | 15,206,900 | 165,420,721 | -0.73% |
| 2025-10-16 | 11.00 | 11.04 | 10.87 | 10.90 | 10.90 | qfq | 17,831,457 | 195,151,398 | -0.82% |
| 2025-10-15 | 10.90 | 11.05 | 10.85 | 10.99 | 10.99 | qfq | 28,776,305 | 316,617,143 | 0.83% |
| 2025-10-14 | 10.87 | 11.02 | 10.80 | 10.90 | 10.90 | qfq | 29,997,039 | 328,160,932 | 0.55% |
| 2025-10-13 | 10.73 | 10.89 | 10.71 | 10.84 | 10.84 | qfq | 23,071,226 | 249,611,049 | -0.82% |
| 2025-10-10 | 10.79 | 11.01 | 10.73 | 10.93 | 10.93 | qfq | 32,532,806 | 355,225,162 | 0.92% |
| 2025-10-09 | 10.61 | 10.84 | 10.57 | 10.83 | 10.83 | qfq | 28,230,362 | 303,207,570 | 2.07% |
| 2025-09-30 | 10.63 | 10.71 | 10.57 | 10.61 | 10.61 | qfq | 13,794,057 | 146,626,571 | -0.28% |
| 2025-09-29 | 10.64 | 10.66 | 10.52 | 10.64 | 10.64 | qfq | 15,458,949 | 163,630,624 | -0.19% |
| 2025-09-26 | 10.56 | 10.68 | 10.53 | 10.66 | 10.66 | qfq | 13,574,530 | 144,106,731 | 0.57% |
| 2025-09-25 | 10.60 | 10.65 | 10.49 | 10.60 | 10.60 | qfq | 19,282,102 | 203,724,859 | 0.09% |
| 2025-09-24 | 10.54 | 10.63 | 10.49 | 10.59 | 10.59 | qfq | 18,613,689 | 196,351,298 | 0.28% |
| 2025-09-23 | 10.60 | 10.64 | 10.42 | 10.56 | 10.56 | qfq | 19,638,355 | 206,503,253 | -0.38% |
| 2025-09-22 | 10.70 | 10.72 | 10.55 | 10.60 | 10.60 | qfq | 20,509,475 | 217,457,654 | -0.93% |
| 2025-09-19 | 10.70 | 10.76 | 10.66 | 10.70 | 10.70 | qfq | 19,987,141 | 213,950,085 | 0.00% |
| 2025-09-18 | 10.87 | 10.88 | 10.66 | 10.70 | 10.70 | qfq | 26,847,119 | 288,869,079 | -1.47% |
| 2025-09-17 | 10.87 | 10.96 | 10.83 | 10.86 | 10.86 | qfq | 16,591,991 | 180,627,098 | -0.18% |
| 2025-09-16 | 11.02 | 11.03 | 10.79 | 10.88 | 10.88 | qfq | 24,441,349 | 265,701,194 | -1.09% |
| 2025-09-15 | 11.04 | 11.18 | 11.00 | 11.00 | 11.00 | qfq | 18,707,053 | 207,047,148 | -0.36% |
| 2025-09-12 | 11.17 | 11.19 | 10.97 | 11.04 | 11.04 | qfq | 26,292,848 | 290,752,139 | -1.16% |
| 2025-09-11 | 11.10 | 11.19 | 11.04 | 11.17 | 11.17 | qfq | 20,611,144 | 229,117,134 | 0.09% |
| 2025-09-10 | 11.25 | 11.26 | 11.06 | 11.16 | 11.16 | qfq | 20,129,122 | 224,014,269 | -0.89% |
| 2025-09-09 | 11.19 | 11.31 | 11.13 | 11.26 | 11.26 | qfq | 32,700,893 | 367,485,195 | 0.72% |
| 2025-09-08 | 10.84 | 11.20 | 10.80 | 11.18 | 11.18 | qfq | 48,859,201 | 542,753,555 | 3.23% |
| 2025-09-05 | 10.74 | 10.83 | 10.68 | 10.83 | 10.83 | qfq | 22,682,415 | 244,156,537 | 0.84% |
| 2025-09-04 | 10.79 | 10.84 | 10.65 | 10.74 | 10.74 | qfq | 31,627,044 | 338,922,921 | -0.56% |
| 2025-09-03 | 10.94 | 10.98 | 10.77 | 10.80 | 10.80 | qfq | 23,938,612 | 259,268,407 | -1.28% |
| 2025-09-02 | 10.96 | 10.97 | 10.81 | 10.94 | 10.94 | qfq | 43,872,796 | 477,952,187 | -0.36% |
| 2025-09-01 | 11.10 | 11.12 | 10.94 | 10.98 | 10.98 | qfq | 34,403,165 | 378,137,625 | -0.72% |
| 2025-08-29 | 10.98 | 11.16 | 10.97 | 11.06 | 11.06 | qfq | 40,819,976 | 451,729,689 | 0.82% |
| 2025-08-28 | 11.01 | 11.10 | 10.81 | 10.97 | 10.97 | qfq | 39,357,830 | 431,800,267 | -0.54% |
| 2025-08-27 | 11.38 | 11.39 | 11.03 | 11.03 | 11.03 | qfq | 35,771,948 | 400,657,273 | -2.90% |
| 2025-08-26 | 11.04 | 11.39 | 11.00 | 11.36 | 11.36 | qfq | 60,161,923 | 677,068,641 | 2.90% |
| 2025-08-25 | 11.03 | 11.08 | 11.00 | 11.04 | 11.04 | qfq | 39,151,288 | 431,898,248 | 0.27% |
| 2025-08-22 | 11.08 | 11.09 | 10.93 | 11.01 | 11.01 | qfq | 42,018,369 | 461,495,474 | -0.45% |
| 2025-08-21 | 11.12 | 11.13 | 11.01 | 11.06 | 11.06 | qfq | 39,484,251 | 436,996,876 | -0.18% |
| 2025-08-20 | 11.00 | 11.08 | 10.75 | 11.08 | 11.08 | qfq | 52,700,989 | 574,913,408 | 0.91% |
| 2025-08-19 | 11.06 | 11.10 | 10.98 | 10.98 | 10.98 | qfq | 26,846,629 | 295,607,280 | -0.54% |
| 2025-08-18 | 11.03 | 11.11 | 10.98 | 11.04 | 11.04 | qfq | 37,380,602 | 412,600,482 | 0.18% |
| 2025-08-15 | 10.96 | 11.04 | 10.85 | 11.02 | 11.02 | qfq | 34,970,180 | 382,685,354 | 0.55% |
| 2025-08-14 | 11.04 | 11.12 | 10.93 | 10.96 | 10.96 | qfq | 30,813,254 | 339,328,200 | -0.45% |
| 2025-08-13 | 11.02 | 11.04 | 10.94 | 11.01 | 11.01 | qfq | 36,111,892 | 396,989,127 | 0.18% |
| 2025-08-12 | 10.97 | 11.09 | 10.94 | 10.99 | 10.99 | qfq | 22,470,240 | 247,217,854 | 0.18% |
| 2025-08-11 | 11.08 | 11.10 | 10.94 | 10.97 | 10.97 | qfq | 31,155,750 | 342,145,324 | -0.72% |
| 2025-08-08 | 11.02 | 11.08 | 10.99 | 11.05 | 11.05 | qfq | 20,900,715 | 230,915,591 | 0.27% |
| 2025-08-07 | 11.11 | 11.15 | 10.99 | 11.02 | 11.02 | qfq | 24,863,717 | 274,872,506 | -0.90% |
| 2025-08-06 | 11.17 | 11.21 | 11.08 | 11.12 | 11.12 | qfq | 23,198,863 | 257,861,799 | -0.71% |
| 2025-08-05 | 11.20 | 11.24 | 11.15 | 11.20 | 11.20 | qfq | 20,037,751 | 224,081,090 | 0.09% |
| 2025-08-04 | 11.16 | 11.29 | 11.12 | 11.19 | 11.19 | qfq | 23,333,400 | 261,226,924 | 0.27% |
| 2025-08-01 | 11.25 | 11.43 | 11.11 | 11.16 | 11.16 | qfq | 26,014,644 | 292,116,957 | -0.80% |
| 2025-07-31 | 11.70 | 11.71 | 11.21 | 11.25 | 11.25 | qfq | 34,666,668 | 394,215,643 | -3.43% |
| 2025-07-30 | 11.26 | 11.77 | 11.22 | 11.65 | 11.65 | qfq | 46,557,810 | 540,339,105 | 3.65% |
| 2025-07-29 | 11.22 | 11.24 | 11.11 | 11.24 | 11.24 | qfq | 18,484,766 | 206,529,333 | 0.18% |
| 2025-07-28 | 11.30 | 11.37 | 11.20 | 11.22 | 11.22 | qfq | 17,748,757 | 199,932,607 | -0.62% |
| 2025-07-25 | 11.24 | 11.39 | 11.21 | 11.29 | 11.29 | qfq | 29,764,249 | 336,656,231 | 0.62% |
| 2025-07-24 | 11.13 | 11.24 | 11.09 | 11.22 | 11.22 | qfq | 30,164,368 | 337,060,222 | 0.81% |
| 2025-07-23 | 11.10 | 11.22 | 11.08 | 11.13 | 11.13 | qfq | 38,398,503 | 428,256,414 | 0.63% |
| 2025-07-22 | 10.95 | 11.07 | 10.92 | 11.06 | 11.06 | qfq | 35,998,907 | 396,070,882 | 1.65% |
| 2025-07-21 | 10.85 | 10.93 | 10.75 | 10.88 | 10.88 | qfq | 26,713,260 | 290,041,444 | 0.74% |
| 2025-07-18 | 10.81 | 10.84 | 10.73 | 10.80 | 10.80 | qfq | 17,689,201 | 190,762,235 | -0.09% |
| 2025-07-17 | 10.76 | 10.83 | 10.75 | 10.81 | 10.81 | qfq | 15,736,746 | 169,678,392 | 0.28% |
| 2025-07-16 | 10.86 | 10.93 | 10.75 | 10.78 | 10.78 | qfq | 17,038,886 | 184,052,712 | -0.74% |
| 2025-07-15 | 10.89 | 11.02 | 10.83 | 10.86 | 10.86 | qfq | 18,557,364 | 202,329,386 | -0.28% |
| 2025-07-14 | 10.81 | 10.97 | 10.80 | 10.89 | 10.89 | qfq | 22,679,382 | 247,406,678 | 0.93% |
| 2025-07-11 | 10.81 | 10.90 | 10.78 | 10.79 | 10.79 | qfq | 29,165,509 | 315,726,969 | -0.09% |
| 2025-07-10 | 10.82 | 10.85 | 10.76 | 10.80 | 10.80 | qfq | 15,397,321 | 166,310,999 | -0.09% |
| 2025-07-09 | 10.95 | 10.98 | 10.74 | 10.81 | 10.81 | qfq | 22,298,466 | 241,833,804 | -1.19% |
| 2025-07-08 | 11.07 | 11.13 | 10.92 | 10.94 | 10.94 | qfq | 24,189,027 | 265,839,991 | -1.26% |
| 2025-07-07 | 11.11 | 11.13 | 10.97 | 11.08 | 11.08 | qfq | 15,006,381 | 166,050,271 | 0.27% |
| 2025-07-04 | 11.14 | 11.21 | 11.00 | 11.05 | 11.05 | qfq | 16,945,085 | 187,846,957 | -0.81% |
| 2025-07-03 | 10.97 | 11.21 | 10.97 | 11.14 | 11.14 | qfq | 26,562,110 | 295,896,302 | 1.36% |
| 2025-07-02 | 10.85 | 11.03 | 10.80 | 10.99 | 10.99 | qfq | 24,500,601 | 268,410,500 | 1.29% |
| 2025-07-01 | 10.70 | 10.87 | 10.68 | 10.85 | 10.85 | qfq | 19,712,622 | 212,959,699 | 1.50% |
| 2025-06-30 | 10.76 | 10.79 | 10.63 | 10.69 | 10.69 | qfq | 19,407,425 | 207,416,323 | -0.65% |
| 2025-06-27 | 10.69 | 10.82 | 10.64 | 10.76 | 10.76 | qfq | 18,467,955 | 198,879,383 | 1.03% |
| 2025-06-26 | 10.74 | 10.75 | 10.61 | 10.65 | 10.65 | qfq | 21,478,235 | 229,047,317 | -0.75% |
| 2025-06-25 | 10.82 | 10.90 | 10.68 | 10.73 | 10.73 | qfq | 19,148,217 | 205,567,629 | -1.11% |
| 2025-06-24 | 10.77 | 10.89 | 10.73 | 10.85 | 10.85 | qfq | 17,575,022 | 190,205,541 | 0.65% |
| 2025-06-23 | 10.88 | 10.99 | 10.66 | 10.78 | 10.78 | qfq | 17,847,035 | 192,066,211 | -1.10% |
| 2025-06-20 | 10.74 | 10.96 | 10.66 | 10.90 | 10.90 | qfq | 22,993,150 | 249,995,974 | 1.30% |
| 2025-06-19 | 10.67 | 10.78 | 10.67 | 10.76 | 10.76 | qfq | 15,157,796 | 162,364,103 | 0.56% |
| 2025-06-18 | 10.78 | 10.83 | 10.63 | 10.70 | 10.70 | qfq | 18,543,000 | 198,686,164 | -0.74% |
| 2025-06-17 | 10.68 | 10.99 | 10.64 | 10.78 | 10.78 | qfq | 31,636,674 | 342,707,332 | 1.41% |
| 2025-06-16 | 10.73 | 10.86 | 10.62 | 10.63 | 10.63 | qfq | 18,300,480 | 196,110,446 | -1.39% |
| 2025-06-13 | 10.74 | 10.78 | 10.66 | 10.78 | 10.78 | qfq | 15,424,451 | 165,607,407 | 0.47% |
| 2025-06-12 | 10.73 | 10.75 | 10.62 | 10.73 | 10.73 | qfq | 11,412,900 | 122,156,128 | 0.37% |
| 2025-06-11 | 10.72 | 10.82 | 10.68 | 10.69 | 10.69 | qfq | 19,389,860 | 208,104,213 | -0.28% |
| 2025-06-10 | 10.75 | 10.83 | 10.67 | 10.72 | 10.72 | qfq | 19,737,750 | 211,847,606 | 0.37% |
| 2025-06-09 | 10.66 | 10.76 | 10.62 | 10.68 | 10.68 | qfq | 16,731,026 | 178,957,313 | 0.66% |
| 2025-06-06 | 10.58 | 10.70 | 10.57 | 10.61 | 10.61 | qfq | 14,833,718 | 157,908,617 | 0.28% |
| 2025-06-05 | 10.61 | 10.64 | 10.50 | 10.58 | 10.58 | qfq | 12,243,065 | 129,262,534 | -0.09% |
| 2025-06-04 | 10.53 | 10.62 | 10.51 | 10.59 | 10.59 | qfq | 13,138,531 | 138,961,591 | 0.57% |
| 2025-06-03 | 10.45 | 10.55 | 10.38 | 10.53 | 10.53 | qfq | 16,417,388 | 172,016,846 | 0.48% |
| 2025-05-30 | 10.55 | 10.61 | 10.48 | 10.48 | 10.48 | qfq | 12,944,740 | 136,397,562 | -0.76% |
| 2025-05-29 | 10.58 | 10.62 | 10.49 | 10.56 | 10.56 | qfq | 15,327,100 | 161,923,166 | -0.19% |
| 2025-05-28 | 10.60 | 10.64 | 10.54 | 10.58 | 10.58 | qfq | 9,374,421 | 99,277,847 | -0.28% |
| 2025-05-27 | 10.55 | 10.64 | 10.50 | 10.61 | 10.61 | qfq | 13,047,108 | 137,824,911 | 0.66% |
| 2025-05-26 | 10.68 | 10.74 | 10.51 | 10.54 | 10.54 | qfq | 16,856,198 | 178,520,138 | -1.31% |
| 2025-05-23 | 10.71 | 10.80 | 10.65 | 10.68 | 10.68 | qfq | 18,465,488 | 198,203,952 | -3.26% |
| 2025-05-22 | 11.09 | 11.15 | 10.97 | 11.04 | 10.62 | qfq | 17,351,747 | 191,581,683 | -0.54% |
| 2025-05-21 | 11.12 | 11.15 | 11.03 | 11.10 | 10.68 | qfq | 15,431,894 | 171,272,660 | -0.27% |
| 2025-05-20 | 11.18 | 11.21 | 10.97 | 11.13 | 10.71 | qfq | 19,522,927 | 216,919,530 | -0.27% |
| 2025-05-19 | 11.16 | 11.27 | 11.10 | 11.16 | 10.73 | qfq | 18,033,023 | 201,568,178 | 0.63% |
| 2025-05-16 | 10.99 | 11.11 | 10.93 | 11.09 | 10.67 | qfq | 13,689,658 | 151,079,957 | 0.91% |
| 2025-05-15 | 11.00 | 11.15 | 10.96 | 10.99 | 10.57 | qfq | 13,650,454 | 150,762,634 | 0.00% |
| 2025-05-14 | 10.91 | 11.02 | 10.82 | 10.99 | 10.57 | qfq | 15,012,600 | 164,392,044 | 0.27% |
| 2025-05-13 | 10.87 | 10.98 | 10.73 | 10.96 | 10.54 | qfq | 17,738,426 | 193,225,830 | 0.83% |
| 2025-05-12 | 10.89 | 10.95 | 10.75 | 10.87 | 10.46 | qfq | 23,807,399 | 257,706,242 | 0.00% |
| 2025-05-09 | 10.88 | 10.99 | 10.85 | 10.87 | 10.46 | qfq | 13,233,412 | 144,378,131 | -0.18% |
| 2025-05-08 | 10.98 | 10.98 | 10.80 | 10.89 | 10.48 | qfq | 17,876,655 | 194,502,461 | -0.82% |
| 2025-05-07 | 11.04 | 11.10 | 10.96 | 10.98 | 10.56 | qfq | 18,538,806 | 204,243,293 | -0.36% |
| 2025-05-06 | 11.00 | 11.05 | 10.83 | 11.02 | 10.60 | qfq | 26,311,327 | 288,174,664 | 0.55% |
| 2025-04-30 | 11.13 | 11.20 | 10.94 | 10.96 | 10.54 | qfq | 16,828,416 | 185,635,640 | -1.44% |
| 2025-04-29 | 10.91 | 11.15 | 10.91 | 11.12 | 10.70 | qfq | 14,398,541 | 159,626,730 | 0.82% |
| 2025-04-28 | 10.98 | 11.10 | 10.95 | 11.03 | 10.61 | qfq | 15,413,684 | 169,801,301 | 0.46% |
| 2025-04-25 | 11.00 | 11.18 | 10.96 | 10.98 | 10.56 | qfq | 21,417,402 | 236,517,102 | -0.18% |
| 2025-04-24 | 10.87 | 11.03 | 10.83 | 11.00 | 10.58 | qfq | 21,627,151 | 236,615,157 | 1.01% |
| 2025-04-23 | 11.17 | 11.22 | 10.87 | 10.89 | 10.48 | qfq | 32,760,199 | 359,731,241 | -2.77% |
| 2025-04-22 | 11.17 | 11.39 | 10.84 | 11.20 | 10.77 | qfq | 58,426,500 | 653,585,863 | 3.13% |
| 2025-04-21 | 10.89 | 10.90 | 10.72 | 10.86 | 10.45 | qfq | 13,878,561 | 150,130,982 | -0.28% |
| 2025-04-18 | 10.80 | 10.92 | 10.68 | 10.89 | 10.48 | qfq | 17,182,455 | 185,604,406 | 0.83% |
| 2025-04-17 | 10.74 | 10.94 | 10.69 | 10.80 | 10.39 | qfq | 16,515,983 | 178,978,724 | -0.09% |
| 2025-04-16 | 10.77 | 10.83 | 10.68 | 10.81 | 10.40 | qfq | 14,641,100 | 157,518,898 | 0.37% |
| 2025-04-15 | 10.70 | 10.91 | 10.65 | 10.77 | 10.36 | qfq | 21,261,014 | 229,318,883 | 0.09% |
| 2025-04-14 | 10.79 | 10.80 | 10.57 | 10.76 | 10.35 | qfq | 30,205,608 | 321,999,346 | -0.37% |
| 2025-04-11 | 10.91 | 10.98 | 10.63 | 10.80 | 10.39 | qfq | 33,467,138 | 360,831,619 | -1.55% |
| 2025-04-10 | 10.72 | 11.05 | 10.72 | 10.97 | 10.55 | qfq | 44,278,087 | 482,880,482 | -0.18% |
| 2025-04-09 | 10.95 | 11.03 | 10.58 | 10.99 | 10.57 | qfq | 63,215,973 | 686,935,513 | 1.01% |
| 2025-04-08 | 10.32 | 10.97 | 10.25 | 10.88 | 10.47 | qfq | 83,212,605 | 889,818,024 | 5.32% |
| 2025-04-07 | 10.28 | 10.78 | 10.11 | 10.33 | 9.94 | qfq | 67,682,981 | 707,908,319 | -1.43% |
| 2025-04-03 | 10.32 | 10.55 | 10.28 | 10.48 | 10.08 | qfq | 16,475,015 | 172,304,414 | 0.58% |
| 2025-04-02 | 10.43 | 10.49 | 10.38 | 10.42 | 10.02 | qfq | 12,454,892 | 130,068,658 | -0.10% |
| 2025-04-01 | 10.33 | 10.55 | 10.24 | 10.43 | 10.03 | qfq | 22,705,711 | 237,263,367 | 0.87% |
| 2025-03-31 | 10.25 | 10.44 | 10.21 | 10.34 | 9.95 | qfq | 17,075,030 | 176,736,162 | 0.78% |
| 2025-03-28 | 10.34 | 10.41 | 10.22 | 10.26 | 9.87 | qfq | 13,473,380 | 138,685,421 | -0.87% |
| 2025-03-27 | 10.24 | 10.38 | 10.21 | 10.35 | 9.96 | qfq | 19,295,505 | 199,254,449 | 0.98% |
| 2025-03-26 | 10.45 | 10.45 | 10.21 | 10.25 | 9.86 | qfq | 23,104,600 | 237,834,549 | -2.10% |
| 2025-03-25 | 10.50 | 10.60 | 10.40 | 10.47 | 10.07 | qfq | 19,760,699 | 207,113,553 | -0.48% |
| 2025-03-24 | 10.29 | 10.62 | 10.26 | 10.52 | 10.12 | qfq | 37,657,392 | 395,348,233 | 2.14% |
| 2025-03-21 | 10.20 | 10.38 | 10.12 | 10.30 | 9.91 | qfq | 25,705,813 | 262,903,523 | 0.49% |
| 2025-03-20 | 10.45 | 10.45 | 10.22 | 10.25 | 9.86 | qfq | 19,253,649 | 198,422,544 | -1.54% |
| 2025-03-19 | 10.14 | 10.45 | 10.10 | 10.41 | 10.01 | qfq | 40,552,313 | 420,645,571 | 2.46% |
| 2025-03-18 | 9.89 | 10.28 | 9.86 | 10.16 | 9.77 | qfq | 43,998,439 | 445,844,557 | 3.57% |
| 2025-03-17 | 9.90 | 9.97 | 9.81 | 9.81 | 9.44 | qfq | 16,134,632 | 159,577,770 | -0.71% |
| 2025-03-14 | 9.84 | 9.95 | 9.82 | 9.88 | 9.50 | qfq | 17,939,655 | 177,168,135 | 0.30% |
| 2025-03-13 | 9.83 | 9.97 | 9.77 | 9.85 | 9.47 | qfq | 14,665,500 | 144,832,536 | 0.20% |
| 2025-03-12 | 9.69 | 9.90 | 9.55 | 9.83 | 9.46 | qfq | 22,682,388 | 222,687,357 | 1.24% |
| 2025-03-11 | 9.54 | 9.71 | 9.48 | 9.71 | 9.34 | qfq | 20,195,638 | 194,201,373 | 1.78% |
| 2025-03-10 | 9.64 | 9.68 | 9.49 | 9.54 | 9.18 | qfq | 17,365,315 | 166,026,390 | -0.93% |
| 2025-03-07 | 9.56 | 9.74 | 9.56 | 9.63 | 9.26 | qfq | 23,354,586 | 225,936,876 | -0.31% |
| 2025-03-06 | 9.44 | 9.72 | 9.39 | 9.66 | 9.29 | qfq | 45,369,066 | 436,415,844 | 3.32% |
| 2025-03-05 | 9.26 | 9.38 | 9.21 | 9.35 | 8.99 | qfq | 20,302,430 | 189,325,596 | 1.30% |
| 2025-03-04 | 9.14 | 9.27 | 9.10 | 9.23 | 8.88 | qfq | 21,453,826 | 197,568,732 | 0.98% |
| 2025-03-03 | 9.26 | 9.33 | 9.09 | 9.14 | 8.79 | qfq | 29,737,246 | 272,629,916 | -1.30% |
| 2025-02-28 | 9.30 | 9.40 | 9.23 | 9.26 | 8.91 | qfq | 21,684,154 | 201,727,094 | -0.54% |
| 2025-02-27 | 9.21 | 9.31 | 9.18 | 9.31 | 8.96 | qfq | 24,501,664 | 226,866,947 | 1.20% |
| 2025-02-26 | 9.18 | 9.31 | 9.16 | 9.20 | 8.85 | qfq | 20,431,326 | 188,213,679 | 0.44% |
| 2025-02-25 | 9.21 | 9.25 | 9.14 | 9.16 | 8.81 | qfq | 18,224,499 | 167,416,995 | -0.65% |
| 2025-02-24 | 9.27 | 9.35 | 9.19 | 9.22 | 8.87 | qfq | 25,047,614 | 231,623,417 | -0.65% |
| 2025-02-21 | 9.40 | 9.43 | 9.21 | 9.28 | 8.93 | qfq | 30,924,710 | 287,585,720 | -1.38% |
| 2025-02-20 | 9.45 | 9.48 | 9.37 | 9.41 | 9.05 | qfq | 16,816,379 | 158,449,363 | -0.42% |
| 2025-02-19 | 9.56 | 9.59 | 9.40 | 9.45 | 9.09 | qfq | 18,401,900 | 174,167,722 | -1.15% |
| 2025-02-18 | 9.50 | 9.70 | 9.46 | 9.56 | 9.20 | qfq | 23,726,945 | 227,918,770 | 0.31% |
| 2025-02-17 | 9.76 | 9.76 | 9.36 | 9.53 | 9.17 | qfq | 59,141,487 | 559,921,508 | -3.93% |
| 2025-02-14 | 9.95 | 9.97 | 9.89 | 9.92 | 9.54 | qfq | 11,836,145 | 117,512,133 | 0.20% |
| 2025-02-13 | 10.00 | 10.02 | 9.89 | 9.90 | 9.52 | qfq | 18,667,000 | 185,856,462 | -1.00% |
| 2025-02-12 | 10.08 | 10.13 | 9.89 | 10.00 | 9.62 | qfq | 15,858,940 | 158,223,971 | -0.79% |
| 2025-02-11 | 9.90 | 10.11 | 9.82 | 10.08 | 9.70 | qfq | 23,935,584 | 239,302,355 | 1.92% |
| 2025-02-10 | 9.92 | 10.08 | 9.87 | 9.89 | 9.51 | qfq | 21,891,171 | 217,529,937 | -0.30% |
| 2025-02-07 | 9.92 | 10.00 | 9.78 | 9.92 | 9.54 | qfq | 19,920,528 | 197,557,597 | 0.10% |
| 2025-02-06 | 9.83 | 9.93 | 9.75 | 9.91 | 9.53 | qfq | 17,526,552 | 172,380,969 | 1.02% |
| 2025-02-05 | 10.06 | 10.09 | 9.79 | 9.81 | 9.44 | qfq | 18,847,731 | 186,429,323 | -2.19% |
| 2025-01-27 | 9.84 | 10.12 | 9.84 | 10.03 | 9.65 | qfq | 19,881,690 | 198,847,401 | 2.03% |
| 2025-01-24 | 9.75 | 9.86 | 9.70 | 9.83 | 9.46 | qfq | 15,612,997 | 153,068,558 | 0.72% |
| 2025-01-23 | 9.83 | 9.92 | 9.74 | 9.76 | 9.39 | qfq | 11,882,532 | 116,584,006 | -0.20% |
| 2025-01-22 | 9.68 | 9.80 | 9.62 | 9.78 | 9.41 | qfq | 15,627,117 | 152,023,774 | 0.62% |
| 2025-01-21 | 9.86 | 9.89 | 9.68 | 9.72 | 9.35 | qfq | 17,641,072 | 172,216,044 | -1.22% |
| 2025-01-20 | 9.89 | 10.00 | 9.81 | 9.84 | 9.47 | qfq | 19,425,301 | 192,176,233 | 0.20% |
| 2025-01-17 | 9.77 | 9.89 | 9.73 | 9.82 | 9.45 | qfq | 17,211,802 | 169,247,615 | 0.41% |
| 2025-01-16 | 9.85 | 9.94 | 9.68 | 9.78 | 9.41 | qfq | 18,791,900 | 183,492,367 | -0.10% |
| 2025-01-15 | 9.67 | 9.87 | 9.57 | 9.79 | 9.42 | qfq | 26,232,207 | 256,382,831 | 1.24% |
| 2025-01-14 | 9.60 | 9.77 | 9.52 | 9.67 | 9.30 | qfq | 20,879,042 | 202,122,498 | 0.62% |
| 2025-01-13 | 9.41 | 9.65 | 9.32 | 9.61 | 9.24 | qfq | 25,370,178 | 241,061,944 | 1.80% |
| 2025-01-10 | 9.60 | 9.61 | 9.44 | 9.44 | 9.08 | qfq | 14,697,048 | 139,544,949 | -1.46% |
| 2025-01-09 | 9.63 | 9.74 | 9.54 | 9.58 | 9.21 | qfq | 19,952,842 | 192,816,386 | -1.34% |
| 2025-01-08 | 9.76 | 9.82 | 9.44 | 9.71 | 9.34 | qfq | 33,416,543 | 321,018,668 | -1.02% |
| 2025-01-07 | 9.89 | 9.97 | 9.66 | 9.81 | 9.44 | qfq | 24,758,020 | 242,082,447 | -0.81% |
| 2025-01-06 | 9.85 | 10.02 | 9.79 | 9.89 | 9.51 | qfq | 23,598,802 | 233,837,162 | 0.61% |
| 2025-01-03 | 9.91 | 10.12 | 9.78 | 9.83 | 9.46 | qfq | 26,463,900 | 262,972,806 | -0.41% |
| 2025-01-02 | 10.05 | 10.15 | 9.82 | 9.87 | 9.49 | qfq | 29,746,266 | 297,455,696 | -1.60% |
| 2024-12-31 | 10.29 | 10.30 | 10.02 | 10.03 | 9.65 | qfq | 30,708,761 | 310,007,113 | -2.62% |
| 2024-12-30 | 10.32 | 10.47 | 10.18 | 10.30 | 9.91 | qfq | 29,327,564 | 302,373,981 | -0.29% |
| 2024-12-27 | 10.30 | 10.46 | 10.26 | 10.33 | 9.94 | qfq | 31,450,864 | 324,986,320 | -0.19% |
| 2024-12-26 | 10.59 | 10.65 | 10.28 | 10.35 | 9.96 | qfq | 37,976,376 | 393,990,374 | -2.63% |
| 2024-12-25 | 10.55 | 10.69 | 10.41 | 10.63 | 10.22 | qfq | 26,698,541 | 282,834,741 | 0.28% |
| 2024-12-24 | 10.37 | 10.62 | 10.24 | 10.60 | 10.20 | qfq | 43,543,744 | 455,559,701 | 0.19% |
| 2024-12-23 | 10.65 | 10.76 | 10.56 | 10.58 | 10.18 | qfq | 18,805,612 | 200,337,013 | -1.03% |
| 2024-12-20 | 10.80 | 10.90 | 10.67 | 10.69 | 10.28 | qfq | 16,006,613 | 172,023,385 | -1.11% |
| 2024-12-19 | 10.64 | 10.85 | 10.57 | 10.81 | 10.40 | qfq | 23,899,972 | 256,282,377 | 0.37% |
| 2024-12-18 | 10.80 | 10.95 | 10.75 | 10.77 | 10.36 | qfq | 24,148,081 | 261,284,934 | -0.09% |
| 2024-12-17 | 10.70 | 10.87 | 10.61 | 10.78 | 10.37 | qfq | 26,670,432 | 286,845,320 | 0.75% |
| 2024-12-16 | 10.80 | 10.83 | 10.56 | 10.70 | 10.29 | qfq | 28,755,151 | 306,674,355 | -0.83% |
| 2024-12-13 | 11.02 | 11.08 | 10.70 | 10.79 | 10.38 | qfq | 54,146,172 | 587,454,678 | -2.35% |
| 2024-12-12 | 10.91 | 11.08 | 10.79 | 11.05 | 10.63 | qfq | 36,890,429 | 404,873,043 | 1.28% |
| 2024-12-11 | 10.53 | 10.95 | 10.50 | 10.91 | 10.49 | qfq | 41,957,792 | 454,153,444 | 3.31% |
| 2024-12-10 | 10.80 | 10.87 | 10.54 | 10.56 | 10.16 | qfq | 28,462,414 | 303,643,526 | -0.28% |
| 2024-12-09 | 10.73 | 10.73 | 10.53 | 10.59 | 10.19 | qfq | 17,613,699 | 187,138,113 | -1.21% |
| 2024-12-06 | 10.65 | 10.74 | 10.55 | 10.72 | 10.31 | qfq | 24,919,457 | 265,941,238 | 0.28% |
| 2024-12-05 | 10.45 | 10.78 | 10.38 | 10.69 | 10.28 | qfq | 43,310,517 | 461,088,061 | 2.00% |
| 2024-12-04 | 10.30 | 10.48 | 10.29 | 10.48 | 10.08 | qfq | 25,877,840 | 268,828,101 | 0.96% |
| 2024-12-03 | 10.50 | 10.53 | 10.22 | 10.38 | 9.98 | qfq | 32,225,685 | 332,455,686 | -1.14% |
| 2024-12-02 | 10.69 | 10.72 | 10.41 | 10.50 | 10.10 | qfq | 38,772,355 | 407,291,598 | -1.69% |
| 2024-11-29 | 10.08 | 10.75 | 10.06 | 10.68 | 10.27 | qfq | 59,424,313 | 626,454,452 | 6.16% |
| 2024-11-28 | 10.09 | 10.27 | 10.02 | 10.06 | 9.68 | qfq | 25,589,513 | 259,121,882 | -0.49% |
| 2024-11-27 | 10.09 | 10.13 | 9.84 | 10.11 | 9.72 | qfq | 31,248,106 | 311,915,458 | 0.10% |
| 2024-11-26 | 10.29 | 10.30 | 10.04 | 10.10 | 9.72 | qfq | 22,801,709 | 231,117,667 | -1.17% |
| 2024-11-25 | 10.65 | 10.73 | 10.13 | 10.22 | 9.83 | qfq | 50,615,092 | 523,620,005 | -3.13% |
| 2024-11-22 | 10.61 | 10.85 | 10.43 | 10.55 | 10.15 | qfq | 62,692,410 | 667,138,102 | -1.77% |
| 2024-11-21 | 10.41 | 10.84 | 10.40 | 10.74 | 10.16 | qfq | 58,757,352 | 626,117,056 | 3.17% |
| 2024-11-20 | 10.38 | 10.45 | 10.20 | 10.41 | 9.85 | qfq | 32,888,955 | 339,956,467 | 0.77% |
| 2024-11-19 | 10.15 | 10.37 | 10.15 | 10.33 | 9.77 | qfq | 33,945,067 | 349,015,154 | 1.97% |
| 2024-11-18 | 10.12 | 10.33 | 10.08 | 10.13 | 9.59 | qfq | 33,841,353 | 345,985,289 | 0.40% |
| 2024-11-15 | 9.90 | 10.22 | 9.88 | 10.09 | 9.55 | qfq | 36,679,819 | 370,640,828 | 1.61% |
| 2024-11-14 | 10.10 | 10.15 | 9.88 | 9.93 | 9.40 | qfq | 24,673,153 | 246,753,341 | -1.88% |
| 2024-11-13 | 10.10 | 10.24 | 10.06 | 10.12 | 9.58 | qfq | 21,428,964 | 216,796,616 | -0.39% |
| 2024-11-12 | 10.18 | 10.40 | 10.10 | 10.16 | 9.61 | qfq | 46,629,256 | 477,747,072 | 0.30% |
| 2024-11-11 | 9.82 | 10.15 | 9.78 | 10.13 | 9.59 | qfq | 43,781,166 | 438,787,085 | 2.74% |
| 2024-11-08 | 9.95 | 9.98 | 9.80 | 9.86 | 9.33 | qfq | 41,335,811 | 408,267,184 | -0.40% |
| 2024-11-07 | 9.58 | 9.97 | 9.55 | 9.90 | 9.37 | qfq | 53,322,899 | 523,821,678 | 2.91% |
| 2024-11-06 | 9.69 | 9.72 | 9.60 | 9.62 | 9.10 | qfq | 39,201,202 | 378,156,087 | -0.93% |
| 2024-11-05 | 9.70 | 9.73 | 9.54 | 9.71 | 9.19 | qfq | 43,518,468 | 420,594,610 | 0.00% |
| 2024-11-04 | 9.50 | 9.75 | 9.46 | 9.71 | 9.19 | qfq | 41,365,788 | 398,643,572 | 2.32% |
| 2024-11-01 | 9.42 | 9.65 | 9.36 | 9.49 | 8.98 | qfq | 43,652,565 | 415,571,738 | 0.42% |
| 2024-10-31 | 9.39 | 9.50 | 9.33 | 9.45 | 8.94 | qfq | 28,368,874 | 267,450,809 | 0.43% |
| 2024-10-30 | 9.47 | 9.52 | 9.29 | 9.41 | 8.90 | qfq | 35,659,056 | 335,194,376 | -0.84% |
| 2024-10-29 | 9.73 | 9.80 | 9.46 | 9.49 | 8.98 | qfq | 43,906,578 | 420,288,459 | -2.57% |
| 2024-10-28 | 9.75 | 9.78 | 9.52 | 9.74 | 9.22 | qfq | 45,959,015 | 443,324,386 | 0.10% |
| 2024-10-25 | 9.71 | 9.82 | 9.63 | 9.73 | 9.21 | qfq | 36,870,750 | 357,775,233 | 0.21% |
| 2024-10-24 | 9.76 | 9.90 | 9.68 | 9.71 | 9.19 | qfq | 33,609,312 | 327,866,426 | -0.51% |
| 2024-10-23 | 9.70 | 9.82 | 9.58 | 9.76 | 9.24 | qfq | 66,651,852 | 646,997,311 | -1.31% |
| 2024-10-22 | 9.78 | 9.96 | 9.70 | 9.89 | 9.36 | qfq | 30,478,239 | 299,702,131 | 1.02% |
| 2024-10-21 | 9.94 | 9.97 | 9.72 | 9.79 | 9.26 | qfq | 34,090,109 | 334,503,114 | -1.11% |
| 2024-10-18 | 9.88 | 10.04 | 9.82 | 9.90 | 9.37 | qfq | 40,915,454 | 406,896,977 | 0.20% |
| 2024-10-17 | 10.00 | 10.08 | 9.78 | 9.88 | 9.35 | qfq | 36,166,907 | 358,940,848 | -1.20% |
| 2024-10-16 | 9.89 | 10.12 | 9.89 | 10.00 | 9.46 | qfq | 23,142,640 | 231,561,971 | -0.30% |
| 2024-10-15 | 10.31 | 10.33 | 10.03 | 10.03 | 9.49 | qfq | 21,902,930 | 222,317,491 | -2.34% |
| 2024-10-14 | 10.21 | 10.34 | 10.02 | 10.27 | 9.72 | qfq | 30,505,800 | 311,362,643 | 1.48% |
| 2024-10-11 | 10.45 | 10.45 | 10.02 | 10.12 | 9.58 | qfq | 30,058,768 | 306,168,529 | -2.41% |
| 2024-10-10 | 10.37 | 10.58 | 10.13 | 10.37 | 9.81 | qfq | 43,645,164 | 454,058,484 | 1.17% |
| 2024-10-09 | 10.72 | 11.00 | 10.24 | 10.25 | 9.70 | qfq | 62,225,067 | 659,454,134 | -5.53% |
| 2024-10-08 | 11.95 | 11.95 | 10.70 | 10.85 | 10.27 | qfq | 89,139,208 | 996,913,324 | -0.46% |
| 2024-09-30 | 10.63 | 11.05 | 10.49 | 10.90 | 10.31 | qfq | 73,234,626 | 786,354,089 | 6.65% |
| 2024-09-27 | 10.01 | 10.25 | 9.99 | 10.22 | 9.67 | qfq | 29,132,846 | 295,512,958 | 3.76% |
| 2024-09-26 | 9.48 | 9.86 | 9.42 | 9.85 | 9.32 | qfq | 30,893,290 | 296,884,988 | 3.90% |
| 2024-09-25 | 9.59 | 9.88 | 9.43 | 9.48 | 8.97 | qfq | 35,967,470 | 346,919,920 | -0.52% |
| 2024-09-24 | 9.30 | 9.53 | 8.94 | 9.53 | 9.02 | qfq | 41,437,525 | 385,282,980 | 6.48% |
| 2024-09-23 | 8.88 | 9.05 | 8.84 | 8.95 | 8.47 | qfq | 11,293,265 | 101,209,315 | 1.36% |
| 2024-09-20 | 9.00 | 9.00 | 8.72 | 8.83 | 8.36 | qfq | 19,615,760 | 172,765,899 | -2.32% |
| 2024-09-19 | 8.98 | 9.19 | 8.86 | 9.04 | 8.55 | qfq | 15,662,291 | 141,484,235 | 1.23% |
| 2024-09-18 | 9.12 | 9.19 | 8.85 | 8.93 | 8.45 | qfq | 15,306,724 | 137,088,322 | -1.98% |
| 2024-09-13 | 9.17 | 9.33 | 9.10 | 9.11 | 8.62 | qfq | 11,796,057 | 108,517,651 | -0.65% |
| 2024-09-12 | 9.21 | 9.28 | 9.13 | 9.17 | 8.68 | qfq | 11,024,820 | 101,425,769 | -0.43% |
| 2024-09-11 | 9.27 | 9.27 | 9.17 | 9.21 | 8.71 | qfq | 8,184,823 | 75,406,442 | -0.75% |
| 2024-09-10 | 9.37 | 9.38 | 9.15 | 9.28 | 8.78 | qfq | 11,918,426 | 110,064,510 | -1.07% |
| 2024-09-09 | 9.38 | 9.46 | 9.32 | 9.38 | 8.88 | qfq | 12,297,202 | 115,355,456 | -0.11% |
| 2024-09-06 | 9.56 | 9.60 | 9.38 | 9.39 | 8.89 | qfq | 12,961,219 | 122,282,010 | -1.78% |
| 2024-09-05 | 9.60 | 9.67 | 9.52 | 9.56 | 9.05 | qfq | 9,240,337 | 88,387,451 | 0.00% |
| 2024-09-04 | 9.63 | 9.65 | 9.49 | 9.56 | 9.05 | qfq | 10,258,415 | 98,424,639 | -0.21% |
| 2024-09-03 | 9.71 | 9.73 | 9.49 | 9.58 | 9.06 | qfq | 16,240,008 | 156,143,525 | 0.42% |
| 2024-09-02 | 9.61 | 9.62 | 9.49 | 9.54 | 9.03 | qfq | 15,274,925 | 145,851,587 | -0.73% |
| 2024-08-30 | 9.68 | 9.79 | 9.44 | 9.61 | 9.09 | qfq | 22,334,801 | 215,366,117 | -0.83% |
| 2024-08-29 | 9.74 | 9.79 | 9.65 | 9.69 | 9.17 | qfq | 10,517,478 | 102,090,773 | -0.72% |
| 2024-08-28 | 9.70 | 9.85 | 9.69 | 9.76 | 9.24 | qfq | 7,513,358 | 73,450,540 | 0.10% |
| 2024-08-27 | 9.71 | 9.80 | 9.64 | 9.75 | 9.23 | qfq | 8,106,565 | 78,894,275 | -0.41% |
| 2024-08-26 | 9.93 | 9.95 | 9.73 | 9.79 | 9.26 | qfq | 7,943,317 | 77,718,660 | -1.11% |
| 2024-08-23 | 9.90 | 10.00 | 9.83 | 9.90 | 9.37 | qfq | 8,231,276 | 81,557,777 | 0.00% |
| 2024-08-22 | 9.93 | 9.96 | 9.76 | 9.90 | 9.37 | qfq | 9,906,643 | 97,944,673 | 0.00% |
| 2024-08-21 | 9.95 | 10.03 | 9.86 | 9.90 | 9.37 | qfq | 8,286,212 | 82,165,718 | -0.60% |
| 2024-08-20 | 10.03 | 10.07 | 9.92 | 9.96 | 9.42 | qfq | 9,736,002 | 97,079,596 | -0.80% |
| 2024-08-19 | 9.95 | 10.13 | 9.92 | 10.04 | 9.50 | qfq | 8,741,547 | 87,814,053 | 0.80% |
| 2024-08-16 | 9.99 | 10.03 | 9.92 | 9.96 | 9.42 | qfq | 10,020,600 | 99,819,897 | -0.10% |
| 2024-08-15 | 9.97 | 10.13 | 9.92 | 9.97 | 9.43 | qfq | 14,417,053 | 144,267,082 | -0.40% |
| 2024-08-14 | 10.18 | 10.18 | 9.97 | 10.01 | 9.47 | qfq | 12,680,528 | 127,002,102 | -1.86% |
| 2024-08-13 | 10.15 | 10.22 | 10.06 | 10.20 | 9.65 | qfq | 8,751,190 | 88,647,207 | 0.10% |
| 2024-08-12 | 10.02 | 10.20 | 9.96 | 10.19 | 9.64 | qfq | 11,190,812 | 113,266,584 | 1.70% |
| 2024-08-09 | 10.20 | 10.24 | 9.99 | 10.02 | 9.48 | qfq | 13,254,200 | 133,491,859 | -1.76% |
| 2024-08-08 | 10.08 | 10.27 | 10.03 | 10.20 | 9.65 | qfq | 14,896,233 | 151,590,258 | 1.19% |
| 2024-08-07 | 10.01 | 10.20 | 9.92 | 10.08 | 9.54 | qfq | 13,707,709 | 138,107,779 | 0.70% |
| 2024-08-06 | 10.09 | 10.18 | 9.93 | 10.01 | 9.47 | qfq | 13,986,209 | 140,157,871 | 0.00% |
| 2024-08-05 | 10.20 | 10.35 | 10.01 | 10.01 | 9.47 | qfq | 17,283,994 | 174,807,401 | -1.86% |
| 2024-08-02 | 10.14 | 10.39 | 10.11 | 10.20 | 9.65 | qfq | 15,387,450 | 158,164,466 | -0.20% |
| 2024-08-01 | 10.26 | 10.32 | 10.15 | 10.22 | 9.67 | qfq | 14,825,100 | 151,567,539 | 0.20% |
| 2024-07-31 | 9.79 | 10.24 | 9.71 | 10.20 | 9.65 | qfq | 29,895,734 | 301,433,970 | 5.15% |
| 2024-07-30 | 10.09 | 10.11 | 9.56 | 9.70 | 9.18 | qfq | 37,178,348 | 361,236,602 | -3.87% |
| 2024-07-29 | 10.11 | 10.12 | 9.96 | 10.09 | 9.55 | qfq | 13,746,654 | 138,240,444 | 0.10% |
| 2024-07-26 | 9.90 | 10.11 | 9.81 | 10.08 | 9.54 | qfq | 11,363,624 | 113,604,592 | 1.82% |
| 2024-07-25 | 9.77 | 9.98 | 9.69 | 9.90 | 9.37 | qfq | 13,803,670 | 135,990,967 | 1.33% |
| 2024-07-24 | 9.75 | 9.95 | 9.71 | 9.77 | 9.24 | qfq | 18,109,524 | 178,064,670 | 0.31% |
| 2024-07-23 | 10.26 | 10.27 | 9.71 | 9.74 | 9.22 | qfq | 30,483,892 | 300,439,699 | -5.07% |
| 2024-07-22 | 10.43 | 10.47 | 10.22 | 10.26 | 9.71 | qfq | 10,763,372 | 110,805,902 | -1.54% |
| 2024-07-19 | 10.52 | 10.52 | 10.40 | 10.42 | 9.86 | qfq | 9,664,068 | 101,000,394 | -0.76% |
| 2024-07-18 | 10.39 | 10.57 | 10.33 | 10.50 | 9.94 | qfq | 11,786,704 | 123,248,689 | 1.06% |
| 2024-07-17 | 10.54 | 10.56 | 10.36 | 10.39 | 9.83 | qfq | 12,699,051 | 132,292,547 | -1.52% |
| 2024-07-16 | 10.53 | 10.58 | 10.45 | 10.55 | 9.98 | qfq | 10,035,859 | 105,657,840 | 0.19% |
| 2024-07-15 | 10.39 | 10.56 | 10.37 | 10.53 | 9.96 | qfq | 13,047,530 | 137,243,345 | 0.86% |
| 2024-07-12 | 10.40 | 10.56 | 10.37 | 10.44 | 9.88 | qfq | 16,695,810 | 174,324,293 | 0.10% |
| 2024-07-11 | 10.32 | 10.44 | 10.17 | 10.43 | 9.87 | qfq | 18,445,298 | 190,357,179 | 2.15% |
| 2024-07-10 | 10.09 | 10.36 | 10.08 | 10.21 | 9.66 | qfq | 13,373,200 | 137,059,475 | 0.99% |
| 2024-07-09 | 9.85 | 10.15 | 9.78 | 10.11 | 9.57 | qfq | 16,875,124 | 168,951,441 | 2.64% |
| 2024-07-08 | 9.91 | 10.02 | 9.83 | 9.85 | 9.32 | qfq | 11,969,919 | 118,720,852 | -0.51% |
| 2024-07-05 | 9.82 | 9.97 | 9.81 | 9.90 | 9.37 | qfq | 11,919,337 | 117,961,058 | 0.71% |
| 2024-07-04 | 10.05 | 10.10 | 9.78 | 9.83 | 9.30 | qfq | 21,988,172 | 218,157,100 | -2.29% |
| 2024-07-03 | 10.08 | 10.19 | 10.05 | 10.06 | 9.52 | qfq | 9,971,300 | 100,888,686 | -0.49% |
| 2024-07-02 | 10.25 | 10.27 | 10.10 | 10.11 | 9.57 | qfq | 11,176,219 | 113,527,894 | -1.08% |
| 2024-07-01 | 10.01 | 10.24 | 10.01 | 10.22 | 9.67 | qfq | 14,943,599 | 151,837,246 | 2.00% |
| 2024-06-28 | 10.06 | 10.18 | 10.01 | 10.02 | 9.48 | qfq | 13,071,198 | 132,142,949 | -0.60% |
| 2024-06-27 | 10.20 | 10.25 | 9.99 | 10.08 | 9.54 | qfq | 16,054,009 | 161,504,204 | -1.37% |
| 2024-06-26 | 10.16 | 10.25 | 10.08 | 10.22 | 9.67 | qfq | 11,303,197 | 114,948,096 | 0.10% |
| 2024-06-25 | 10.19 | 10.29 | 10.12 | 10.21 | 9.66 | qfq | 15,057,388 | 153,721,683 | 0.49% |
| 2024-06-24 | 10.18 | 10.23 | 10.09 | 10.16 | 9.61 | qfq | 14,527,200 | 147,600,196 | -0.49% |
| 2024-06-21 | 10.20 | 10.30 | 10.15 | 10.21 | 9.66 | qfq | 16,648,504 | 170,151,539 | -0.29% |
| 2024-06-20 | 10.20 | 10.33 | 10.13 | 10.24 | 9.69 | qfq | 16,446,998 | 168,029,608 | 0.20% |
| 2024-06-19 | 10.36 | 10.38 | 10.13 | 10.22 | 9.67 | qfq | 13,532,002 | 138,270,820 | -1.26% |
| 2024-06-18 | 10.41 | 10.50 | 10.25 | 10.35 | 9.79 | qfq | 15,326,231 | 158,998,205 | -0.58% |
| 2024-06-17 | 10.50 | 10.62 | 10.33 | 10.41 | 9.85 | qfq | 18,833,596 | 196,743,548 | -0.38% |
| 2024-06-14 | 10.44 | 10.61 | 10.37 | 10.45 | 9.89 | qfq | 27,104,159 | 284,455,034 | -0.29% |
| 2024-06-13 | 10.60 | 10.63 | 10.39 | 10.48 | 9.92 | qfq | 19,166,100 | 200,788,479 | -1.23% |
| 2024-06-12 | 10.63 | 10.71 | 10.51 | 10.61 | 10.04 | qfq | 16,143,500 | 171,194,179 | -0.47% |
| 2024-06-11 | 10.67 | 10.76 | 10.52 | 10.66 | 10.09 | qfq | 18,984,359 | 202,200,819 | -0.37% |
| 2024-06-07 | 10.74 | 10.84 | 10.64 | 10.70 | 10.12 | qfq | 24,058,800 | 257,908,141 | -0.56% |
| 2024-06-06 | 10.72 | 10.90 | 10.67 | 10.76 | 10.18 | qfq | 23,148,870 | 250,367,862 | -2.80% |
| 2024-06-05 | 11.29 | 11.29 | 11.07 | 11.07 | 10.08 | qfq | 15,665,669 | 174,627,440 | -1.51% |
| 2024-06-04 | 10.98 | 11.31 | 10.91 | 11.24 | 10.23 | qfq | 24,266,010 | 270,671,035 | 2.37% |
| 2024-06-03 | 11.00 | 11.06 | 10.85 | 10.98 | 10.00 | qfq | 18,890,433 | 206,960,818 | 0.00% |
| 2024-05-31 | 11.23 | 11.34 | 10.98 | 10.98 | 10.00 | qfq | 22,528,775 | 250,195,313 | -1.96% |
| 2024-05-30 | 11.22 | 11.38 | 11.17 | 11.20 | 10.20 | qfq | 14,311,300 | 161,336,026 | -0.18% |
| 2024-05-29 | 11.09 | 11.25 | 11.02 | 11.22 | 10.21 | qfq | 16,417,950 | 183,572,424 | 1.36% |
| 2024-05-28 | 11.20 | 11.26 | 11.02 | 11.07 | 10.08 | qfq | 21,791,554 | 241,891,839 | -1.51% |
| 2024-05-27 | 11.26 | 11.30 | 11.08 | 11.24 | 10.23 | qfq | 19,313,037 | 216,399,517 | -0.18% |
| 2024-05-24 | 11.20 | 11.47 | 11.17 | 11.26 | 10.25 | qfq | 17,788,601 | 201,628,458 | 0.90% |
| 2024-05-23 | 11.30 | 11.35 | 11.15 | 11.16 | 10.16 | qfq | 13,408,400 | 150,415,765 | -1.06% |
| 2024-05-22 | 11.32 | 11.48 | 11.24 | 11.28 | 10.27 | qfq | 17,500,710 | 198,577,122 | -0.09% |
| 2024-05-21 | 11.23 | 11.42 | 11.19 | 11.29 | 10.28 | qfq | 16,812,770 | 190,113,362 | 0.53% |
| 2024-05-20 | 11.31 | 11.35 | 11.15 | 11.23 | 10.22 | qfq | 21,241,460 | 238,603,380 | -0.71% |
| 2024-05-17 | 11.23 | 11.34 | 11.21 | 11.31 | 10.30 | qfq | 15,855,271 | 178,548,304 | 0.71% |
| 2024-05-16 | 11.26 | 11.34 | 11.17 | 11.23 | 10.22 | qfq | 17,970,800 | 202,150,489 | -0.44% |
| 2024-05-15 | 11.51 | 11.55 | 11.26 | 11.28 | 10.27 | qfq | 25,922,116 | 294,231,068 | -2.00% |
| 2024-05-14 | 11.47 | 11.64 | 11.40 | 11.51 | 10.48 | qfq | 25,235,209 | 291,010,264 | 0.44% |
| 2024-05-13 | 11.33 | 11.53 | 11.24 | 11.46 | 10.43 | qfq | 29,644,530 | 338,143,837 | -0.35% |
| 2024-05-10 | 11.57 | 11.71 | 11.41 | 11.50 | 10.47 | qfq | 37,530,206 | 433,261,700 | -0.52% |
| 2024-05-09 | 11.23 | 11.74 | 11.15 | 11.56 | 10.52 | qfq | 55,641,792 | 641,565,955 | 2.21% |
| 2024-05-08 | 11.20 | 11.45 | 11.19 | 11.31 | 10.30 | qfq | 36,127,112 | 408,845,717 | -0.70% |
| 2024-05-07 | 11.50 | 11.55 | 11.14 | 11.39 | 10.37 | qfq | 50,221,843 | 569,775,755 | -0.87% |
| 2024-05-06 | 11.39 | 11.66 | 11.18 | 11.49 | 10.46 | qfq | 74,659,940 | 852,487,819 | 3.33% |
| 2024-04-30 | 10.87 | 11.33 | 10.86 | 11.12 | 10.12 | qfq | 36,321,054 | 404,580,738 | 2.21% |
| 2024-04-29 | 10.55 | 10.91 | 10.55 | 10.88 | 9.90 | qfq | 30,470,050 | 327,923,887 | 2.54% |
| 2024-04-26 | 10.48 | 10.68 | 10.48 | 10.61 | 9.66 | qfq | 16,300,387 | 172,545,817 | 1.05% |
| 2024-04-25 | 10.57 | 10.66 | 10.44 | 10.50 | 9.56 | qfq | 13,238,537 | 139,214,453 | -0.66% |
| 2024-04-24 | 10.43 | 10.58 | 10.41 | 10.57 | 9.62 | qfq | 17,595,100 | 184,793,918 | 1.34% |
| 2024-04-23 | 10.65 | 10.70 | 10.39 | 10.43 | 9.49 | qfq | 20,020,685 | 209,879,768 | -2.25% |
| 2024-04-22 | 10.70 | 10.79 | 10.63 | 10.67 | 9.71 | qfq | 19,540,205 | 208,924,695 | -0.28% |
| 2024-04-19 | 10.65 | 10.83 | 10.62 | 10.70 | 9.74 | qfq | 20,870,589 | 223,853,737 | 0.09% |
| 2024-04-18 | 10.59 | 10.75 | 10.53 | 10.69 | 9.73 | qfq | 24,900,063 | 265,666,397 | 0.85% |
| 2024-04-17 | 10.51 | 10.62 | 10.37 | 10.60 | 9.65 | qfq | 22,698,417 | 238,928,714 | 1.34% |
| 2024-04-16 | 10.46 | 10.62 | 10.40 | 10.46 | 9.52 | qfq | 26,319,398 | 276,330,461 | 0.00% |
| 2024-04-15 | 10.21 | 10.49 | 10.20 | 10.46 | 9.52 | qfq | 28,382,632 | 294,915,022 | 2.65% |
| 2024-04-12 | 10.28 | 10.35 | 10.17 | 10.19 | 9.28 | qfq | 17,188,737 | 176,184,071 | -0.88% |
| 2024-04-11 | 10.13 | 10.43 | 10.10 | 10.28 | 9.36 | qfq | 27,300,447 | 281,254,523 | 1.88% |
| 2024-04-10 | 10.00 | 10.17 | 9.98 | 10.09 | 9.19 | qfq | 28,342,373 | 285,335,615 | 0.60% |
| 2024-04-09 | 10.00 | 10.07 | 9.61 | 10.03 | 9.13 | qfq | 45,730,372 | 455,254,143 | -2.90% |
| 2024-04-08 | 10.70 | 10.72 | 10.19 | 10.33 | 9.40 | qfq | 32,132,617 | 333,067,848 | -3.00% |
| 2024-04-03 | 10.45 | 10.66 | 10.43 | 10.65 | 9.69 | qfq | 27,388,540 | 289,502,495 | 2.01% |
| 2024-04-02 | 10.33 | 10.45 | 10.31 | 10.44 | 9.50 | qfq | 23,599,729 | 244,993,209 | 1.06% |
| 2024-04-01 | 10.33 | 10.43 | 10.23 | 10.33 | 9.40 | qfq | 24,816,544 | 255,687,830 | 0.29% |
| 2024-03-29 | 10.23 | 10.33 | 10.13 | 10.30 | 9.38 | qfq | 26,051,276 | 266,838,923 | 2.39% |
| 2024-03-28 | 10.10 | 10.18 | 10.02 | 10.06 | 9.16 | qfq | 22,251,464 | 224,583,912 | -0.59% |
| 2024-03-27 | 10.23 | 10.31 | 10.12 | 10.12 | 9.21 | qfq | 14,912,535 | 152,506,876 | -0.98% |
| 2024-03-26 | 10.33 | 10.33 | 10.14 | 10.22 | 9.30 | qfq | 16,572,200 | 169,473,229 | -0.49% |
| 2024-03-25 | 10.14 | 10.41 | 10.13 | 10.27 | 9.35 | qfq | 19,030,176 | 196,001,001 | 0.59% |
| 2024-03-22 | 10.29 | 10.39 | 10.18 | 10.21 | 9.29 | qfq | 16,147,300 | 165,413,905 | -1.07% |
| 2024-03-21 | 10.35 | 10.38 | 10.20 | 10.32 | 9.39 | qfq | 26,159,397 | 269,132,128 | -0.10% |
| 2024-03-20 | 10.78 | 10.82 | 10.31 | 10.33 | 9.40 | qfq | 47,422,275 | 493,387,317 | -4.17% |
| 2024-03-19 | 10.72 | 10.91 | 10.63 | 10.78 | 9.81 | qfq | 36,034,626 | 388,837,376 | 2.76% |
| 2024-03-18 | 10.43 | 10.50 | 10.30 | 10.49 | 9.55 | qfq | 19,343,465 | 201,604,333 | 0.00% |
| 2024-03-15 | 10.57 | 10.70 | 10.44 | 10.49 | 9.55 | qfq | 18,709,663 | 197,157,335 | -0.94% |
| 2024-03-14 | 10.59 | 10.66 | 10.49 | 10.59 | 9.64 | qfq | 16,365,329 | 172,819,195 | 0.19% |
| 2024-03-13 | 10.74 | 10.80 | 10.51 | 10.57 | 9.62 | qfq | 19,449,189 | 206,035,450 | -1.67% |
| 2024-03-12 | 10.95 | 10.98 | 10.71 | 10.75 | 9.79 | qfq | 19,870,584 | 214,731,693 | -1.74% |
| 2024-03-11 | 10.85 | 10.99 | 10.79 | 10.94 | 9.96 | qfq | 20,147,873 | 218,926,721 | 0.83% |
| 2024-03-08 | 10.73 | 10.94 | 10.72 | 10.85 | 9.88 | qfq | 21,542,430 | 233,712,086 | 1.12% |
| 2024-03-07 | 10.63 | 10.95 | 10.60 | 10.73 | 9.77 | qfq | 27,732,875 | 299,434,734 | 1.04% |
| 2024-03-06 | 10.68 | 10.75 | 10.61 | 10.62 | 9.67 | qfq | 16,507,978 | 175,969,227 | -0.75% |
| 2024-03-05 | 10.62 | 10.74 | 10.58 | 10.70 | 9.74 | qfq | 17,950,200 | 191,546,516 | 0.28% |
| 2024-03-04 | 10.72 | 10.80 | 10.58 | 10.67 | 9.71 | qfq | 17,548,557 | 187,140,890 | -0.65% |
| 2024-03-01 | 10.79 | 10.82 | 10.70 | 10.74 | 9.78 | qfq | 13,640,012 | 146,707,809 | -0.56% |
| 2024-02-29 | 10.57 | 10.84 | 10.57 | 10.80 | 9.83 | qfq | 22,749,795 | 244,547,916 | 1.79% |
| 2024-02-28 | 10.68 | 10.78 | 10.57 | 10.61 | 9.66 | qfq | 19,622,018 | 209,283,379 | -0.84% |
| 2024-02-27 | 10.45 | 10.71 | 10.41 | 10.70 | 9.74 | qfq | 23,942,063 | 254,402,002 | 2.29% |
| 2024-02-26 | 10.52 | 10.59 | 10.40 | 10.46 | 9.52 | qfq | 22,006,410 | 230,734,240 | -0.57% |
| 2024-02-23 | 10.62 | 10.64 | 10.47 | 10.52 | 9.58 | qfq | 22,694,300 | 239,112,654 | -0.94% |
| 2024-02-22 | 10.68 | 10.76 | 10.52 | 10.62 | 9.67 | qfq | 25,671,882 | 272,383,121 | -0.56% |
| 2024-02-21 | 10.71 | 10.90 | 10.68 | 10.68 | 9.72 | qfq | 23,946,758 | 258,559,256 | -0.65% |
| 2024-02-20 | 10.66 | 10.78 | 10.61 | 10.75 | 9.79 | qfq | 19,060,651 | 204,140,395 | 0.47% |
| 2024-02-19 | 10.83 | 10.84 | 10.53 | 10.70 | 9.74 | qfq | 34,350,929 | 367,071,649 | 0.09% |
| 2024-02-08 | 10.77 | 11.05 | 10.60 | 10.69 | 9.73 | qfq | 47,971,800 | 520,167,408 | -0.56% |
| 2024-02-07 | 10.28 | 10.75 | 10.19 | 10.75 | 9.79 | qfq | 58,342,753 | 617,142,399 | 4.78% |
| 2024-02-06 | 9.90 | 10.31 | 9.85 | 10.26 | 9.34 | qfq | 36,932,033 | 375,938,864 | 3.01% |
| 2024-02-05 | 9.99 | 10.15 | 9.66 | 9.96 | 9.07 | qfq | 31,548,887 | 313,220,557 | -0.30% |
| 2024-02-02 | 9.94 | 10.16 | 9.73 | 9.99 | 9.09 | qfq | 25,916,344 | 259,118,800 | 0.71% |
| 2024-02-01 | 9.97 | 10.08 | 9.91 | 9.92 | 9.03 | qfq | 18,011,630 | 179,753,199 | -0.50% |
| 2024-01-31 | 10.03 | 10.08 | 9.90 | 9.97 | 9.08 | qfq | 17,193,389 | 171,783,428 | -0.89% |
| 2024-01-30 | 10.17 | 10.24 | 10.05 | 10.06 | 9.16 | qfq | 12,508,728 | 127,018,995 | -1.37% |
| 2024-01-29 | 10.27 | 10.33 | 10.15 | 10.20 | 9.29 | qfq | 15,171,024 | 155,043,962 | -0.49% |
| 2024-01-26 | 10.21 | 10.28 | 10.18 | 10.25 | 9.33 | qfq | 16,767,988 | 171,708,821 | 0.10% |
| 2024-01-25 | 10.10 | 10.24 | 10.03 | 10.24 | 9.32 | qfq | 19,778,610 | 201,380,938 | 1.69% |
| 2024-01-24 | 9.94 | 10.17 | 9.85 | 10.07 | 9.17 | qfq | 19,607,500 | 196,718,319 | 1.92% |
| 2024-01-23 | 9.69 | 9.93 | 9.56 | 9.88 | 8.99 | qfq | 19,792,886 | 194,416,750 | 2.07% |
| 2024-01-22 | 9.95 | 10.00 | 9.58 | 9.68 | 8.81 | qfq | 20,029,830 | 196,750,197 | -2.81% |
| 2024-01-19 | 10.02 | 10.07 | 9.93 | 9.96 | 9.07 | qfq | 14,041,287 | 140,410,869 | -0.60% |
| 2024-01-18 | 10.06 | 10.07 | 9.76 | 10.02 | 9.12 | qfq | 26,655,413 | 264,026,895 | -0.40% |
| 2024-01-17 | 10.29 | 10.33 | 10.05 | 10.06 | 9.16 | qfq | 22,265,515 | 227,627,015 | -0.89% |
| 2024-01-16 | 10.12 | 10.20 | 10.03 | 10.15 | 9.24 | qfq | 15,409,465 | 155,912,828 | 0.30% |
| 2024-01-15 | 10.13 | 10.20 | 10.05 | 10.12 | 9.21 | qfq | 17,365,852 | 175,545,740 | -0.10% |
| 2024-01-12 | 10.12 | 10.30 | 10.11 | 10.13 | 9.22 | qfq | 22,525,748 | 229,193,314 | 0.10% |
| 2024-01-11 | 9.89 | 10.13 | 9.89 | 10.12 | 9.21 | qfq | 26,952,684 | 270,736,256 | 2.33% |
| 2024-01-10 | 9.91 | 9.95 | 9.78 | 9.89 | 9.00 | qfq | 17,576,069 | 173,904,389 | 0.10% |
| 2024-01-09 | 9.81 | 9.94 | 9.74 | 9.88 | 8.99 | qfq | 23,851,942 | 235,575,714 | 2.28% |
| 2024-01-08 | 9.70 | 9.80 | 9.65 | 9.66 | 8.79 | qfq | 12,971,526 | 126,023,924 | -0.41% |
| 2024-01-05 | 9.73 | 9.80 | 9.65 | 9.70 | 8.83 | qfq | 15,170,600 | 147,917,293 | -0.31% |
| 2024-01-04 | 9.73 | 9.76 | 9.67 | 9.73 | 8.86 | qfq | 11,927,244 | 115,975,152 | -0.10% |
| 2024-01-03 | 9.66 | 9.77 | 9.63 | 9.74 | 8.87 | qfq | 13,388,535 | 130,199,691 | 0.83% |
| 2024-01-02 | 9.55 | 9.69 | 9.51 | 9.66 | 8.79 | qfq | 14,763,400 | 142,201,938 | 1.15% |
| 2023-12-29 | 9.59 | 9.63 | 9.53 | 9.55 | 8.69 | qfq | 9,309,777 | 89,116,139 | -0.10% |
| 2023-12-28 | 9.62 | 9.67 | 9.53 | 9.56 | 8.70 | qfq | 13,504,665 | 129,433,752 | 0.00% |
| 2023-12-27 | 9.55 | 9.62 | 9.43 | 9.56 | 8.70 | qfq | 10,929,780 | 104,058,152 | -0.42% |
| 2023-12-26 | 9.61 | 9.82 | 9.54 | 9.60 | 8.74 | qfq | 16,830,017 | 162,162,537 | -0.31% |
| 2023-12-25 | 9.77 | 9.77 | 9.41 | 9.63 | 8.77 | qfq | 20,416,636 | 194,508,669 | 1.90% |
| 2023-12-22 | 9.41 | 9.47 | 9.34 | 9.45 | 8.60 | qfq | 9,743,373 | 91,669,117 | 0.75% |
| 2023-12-21 | 9.37 | 9.44 | 9.30 | 9.38 | 8.54 | qfq | 8,770,200 | 82,190,727 | -0.11% |
| 2023-12-20 | 9.41 | 9.50 | 9.38 | 9.39 | 8.55 | qfq | 8,943,896 | 84,424,928 | -0.42% |
| 2023-12-19 | 9.37 | 9.44 | 9.30 | 9.43 | 8.58 | qfq | 8,770,937 | 82,291,751 | 1.07% |
| 2023-12-18 | 9.47 | 9.50 | 9.30 | 9.33 | 8.49 | qfq | 11,587,962 | 108,929,355 | -1.48% |
| 2023-12-15 | 9.56 | 9.62 | 9.46 | 9.47 | 8.62 | qfq | 10,728,052 | 102,138,219 | -0.94% |
| 2023-12-14 | 9.52 | 9.60 | 9.48 | 9.56 | 8.70 | qfq | 10,661,966 | 101,885,932 | 0.74% |
| 2023-12-13 | 9.54 | 9.58 | 9.49 | 9.49 | 8.64 | qfq | 9,033,000 | 86,120,111 | -0.32% |
| 2023-12-12 | 9.48 | 9.57 | 9.41 | 9.52 | 8.67 | qfq | 15,283,642 | 145,488,829 | 0.42% |
| 2023-12-11 | 9.45 | 9.53 | 9.27 | 9.48 | 8.63 | qfq | 30,823,405 | 288,773,273 | -0.52% |
| 2023-12-08 | 9.29 | 9.53 | 9.17 | 9.53 | 8.68 | qfq | 31,559,619 | 297,089,754 | 1.93% |
| 2023-12-07 | 9.39 | 9.39 | 9.28 | 9.35 | 8.51 | qfq | 17,668,700 | 164,829,175 | -0.32% |
| 2023-12-06 | 9.25 | 9.40 | 9.23 | 9.38 | 8.54 | qfq | 15,709,844 | 146,505,011 | 1.08% |
| 2023-12-05 | 9.30 | 9.37 | 9.27 | 9.28 | 8.45 | qfq | 10,645,586 | 99,234,560 | -0.54% |
| 2023-12-04 | 9.36 | 9.44 | 9.32 | 9.33 | 8.49 | qfq | 11,296,273 | 105,788,915 | -0.74% |
| 2023-12-01 | 9.53 | 9.54 | 9.37 | 9.40 | 8.56 | qfq | 11,576,894 | 109,322,489 | -1.57% |
| 2023-11-30 | 9.51 | 9.57 | 9.44 | 9.55 | 8.69 | qfq | 13,333,928 | 126,930,352 | 0.21% |
| 2023-11-29 | 9.46 | 9.58 | 9.40 | 9.53 | 8.68 | qfq | 12,762,328 | 121,320,532 | 0.95% |
| 2023-11-28 | 9.35 | 9.46 | 9.29 | 9.44 | 8.59 | qfq | 9,411,288 | 88,428,847 | 0.85% |
| 2023-11-27 | 9.39 | 9.40 | 9.28 | 9.36 | 8.52 | qfq | 9,660,122 | 90,217,185 | -0.43% |
| 2023-11-24 | 9.38 | 9.43 | 9.33 | 9.40 | 8.56 | qfq | 6,856,550 | 64,368,045 | -0.11% |
| 2023-11-23 | 9.26 | 9.45 | 9.25 | 9.41 | 8.57 | qfq | 8,130,300 | 76,101,325 | 1.62% |
| 2023-11-22 | 9.29 | 9.33 | 9.26 | 9.26 | 8.43 | qfq | 5,883,290 | 54,646,048 | -0.32% |
| 2023-11-21 | 9.31 | 9.35 | 9.27 | 9.29 | 8.46 | qfq | 6,354,068 | 59,183,715 | -0.11% |
| 2023-11-20 | 9.25 | 9.35 | 9.22 | 9.30 | 8.47 | qfq | 8,613,800 | 79,981,334 | 0.32% |
| 2023-11-17 | 9.30 | 9.36 | 9.24 | 9.27 | 8.44 | qfq | 8,690,300 | 80,850,587 | -0.75% |
| 2023-11-16 | 9.41 | 9.44 | 9.33 | 9.34 | 8.50 | qfq | 6,382,500 | 59,751,566 | -0.85% |
| 2023-11-15 | 9.43 | 9.49 | 9.39 | 9.42 | 8.58 | qfq | 6,847,829 | 64,648,599 | 0.53% |
| 2023-11-14 | 9.36 | 9.44 | 9.33 | 9.37 | 8.53 | qfq | 6,358,815 | 59,677,603 | 0.11% |
| 2023-11-13 | 9.40 | 9.44 | 9.29 | 9.36 | 8.52 | qfq | 9,936,335 | 92,816,040 | -0.43% |
| 2023-11-10 | 9.39 | 9.44 | 9.37 | 9.40 | 8.56 | qfq | 6,098,900 | 57,332,662 | -0.11% |
| 2023-11-09 | 9.37 | 9.53 | 9.36 | 9.41 | 8.57 | qfq | 10,979,901 | 103,853,742 | 0.21% |
| 2023-11-08 | 9.42 | 9.47 | 9.37 | 9.39 | 8.55 | qfq | 9,717,533 | 91,355,521 | -0.42% |
| 2023-11-07 | 9.46 | 9.50 | 9.33 | 9.43 | 8.58 | qfq | 8,022,900 | 75,706,051 | 0.00% |
| 2023-11-06 | 9.45 | 9.49 | 9.39 | 9.43 | 8.58 | qfq | 11,214,303 | 105,769,579 | 0.21% |
| 2023-11-03 | 9.40 | 9.52 | 9.39 | 9.41 | 8.57 | qfq | 9,172,001 | 86,620,965 | -0.21% |
| 2023-11-02 | 9.48 | 9.52 | 9.41 | 9.43 | 8.58 | qfq | 7,371,986 | 69,751,023 | -0.42% |
| 2023-11-01 | 9.52 | 9.53 | 9.41 | 9.47 | 8.62 | qfq | 7,991,300 | 75,520,394 | -0.32% |
| 2023-10-31 | 9.43 | 9.52 | 9.35 | 9.50 | 8.65 | qfq | 9,552,470 | 90,337,954 | 0.64% |
| 2023-10-30 | 9.40 | 9.52 | 9.38 | 9.44 | 8.59 | qfq | 9,195,960 | 86,986,716 | 0.53% |
| 2023-10-27 | 9.40 | 9.49 | 9.30 | 9.39 | 8.55 | qfq | 11,920,012 | 112,120,092 | 0.11% |
| 2023-10-26 | 9.29 | 9.46 | 9.29 | 9.38 | 8.54 | qfq | 7,302,259 | 68,550,033 | 0.43% |
| 2023-10-25 | 9.28 | 9.42 | 9.24 | 9.34 | 8.50 | qfq | 8,848,983 | 82,617,984 | 1.30% |
| 2023-10-24 | 9.26 | 9.32 | 9.19 | 9.22 | 8.39 | qfq | 11,830,200 | 109,483,252 | -0.32% |
| 2023-10-23 | 9.28 | 9.38 | 9.22 | 9.25 | 8.42 | qfq | 13,768,767 | 128,097,541 | -0.32% |
| 2023-10-20 | 9.24 | 9.37 | 9.21 | 9.28 | 8.45 | qfq | 11,442,000 | 106,354,548 | 0.11% |
| 2023-10-19 | 9.38 | 9.41 | 9.16 | 9.27 | 8.44 | qfq | 18,560,339 | 172,517,043 | -1.80% |
| 2023-10-18 | 9.50 | 9.53 | 9.37 | 9.44 | 8.59 | qfq | 8,359,201 | 78,906,699 | -0.74% |
| 2023-10-17 | 9.51 | 9.56 | 9.44 | 9.51 | 8.66 | qfq | 7,897,527 | 74,968,391 | 0.32% |
| 2023-10-16 | 9.55 | 9.57 | 9.46 | 9.48 | 8.63 | qfq | 9,512,548 | 90,507,922 | -0.73% |
| 2023-10-13 | 9.59 | 9.60 | 9.49 | 9.55 | 8.69 | qfq | 8,266,733 | 78,899,587 | -0.73% |
| 2023-10-12 | 9.53 | 9.64 | 9.53 | 9.62 | 8.76 | qfq | 6,777,758 | 65,092,030 | 1.05% |
| 2023-10-11 | 9.57 | 9.63 | 9.51 | 9.52 | 8.67 | qfq | 7,282,047 | 69,620,226 | -0.52% |
| 2023-10-10 | 9.61 | 9.66 | 9.53 | 9.57 | 8.71 | qfq | 7,378,567 | 70,628,708 | -0.52% |
| 2023-10-09 | 9.54 | 9.68 | 9.54 | 9.62 | 8.76 | qfq | 8,417,202 | 80,818,078 | 0.00% |
| 2023-09-28 | 9.60 | 9.67 | 9.56 | 9.62 | 8.76 | qfq | 12,115,097 | 116,486,585 | 0.42% |
| 2023-09-27 | 9.55 | 9.63 | 9.50 | 9.58 | 8.72 | qfq | 8,534,000 | 81,716,466 | 0.00% |
| 2023-09-26 | 9.66 | 9.70 | 9.57 | 9.58 | 8.72 | qfq | 7,199,560 | 69,200,717 | -0.83% |
| 2023-09-25 | 9.63 | 9.78 | 9.57 | 9.66 | 8.79 | qfq | 14,370,518 | 139,162,936 | -0.21% |
| 2023-09-22 | 9.42 | 9.68 | 9.41 | 9.68 | 8.81 | qfq | 18,629,626 | 178,528,231 | 2.54% |
| 2023-09-21 | 9.55 | 9.58 | 9.41 | 9.44 | 8.59 | qfq | 13,003,457 | 123,040,163 | -1.15% |
| 2023-09-20 | 9.59 | 9.61 | 9.49 | 9.55 | 8.69 | qfq | 13,601,738 | 129,722,954 | -0.42% |
| 2023-09-19 | 9.38 | 9.60 | 9.35 | 9.59 | 8.73 | qfq | 27,578,155 | 263,131,082 | 2.46% |
| 2023-09-18 | 9.15 | 9.39 | 9.11 | 9.36 | 8.52 | qfq | 25,663,731 | 239,351,820 | 2.41% |
| 2023-09-15 | 9.19 | 9.21 | 9.11 | 9.14 | 8.32 | qfq | 7,844,826 | 71,786,593 | -0.44% |
| 2023-09-14 | 9.22 | 9.22 | 9.13 | 9.18 | 8.36 | qfq | 7,138,401 | 65,532,309 | -0.11% |
| 2023-09-13 | 9.18 | 9.25 | 9.13 | 9.19 | 8.37 | qfq | 7,746,534 | 71,114,384 | 0.00% |
| 2023-09-12 | 9.13 | 9.20 | 9.06 | 9.19 | 8.37 | qfq | 9,904,800 | 90,822,583 | 0.88% |
| 2023-09-11 | 8.90 | 9.16 | 8.90 | 9.11 | 8.29 | qfq | 10,238,382 | 93,137,929 | 2.24% |
| 2023-09-08 | 8.94 | 8.98 | 8.89 | 8.91 | 8.11 | qfq | 6,367,800 | 56,868,838 | -0.78% |
| 2023-09-07 | 9.02 | 9.04 | 8.89 | 8.98 | 8.17 | qfq | 11,302,603 | 101,155,271 | -0.33% |
| 2023-09-06 | 9.07 | 9.10 | 9.00 | 9.01 | 8.20 | qfq | 9,638,400 | 87,156,511 | -0.55% |
| 2023-09-05 | 9.14 | 9.14 | 9.04 | 9.06 | 8.25 | qfq | 13,211,429 | 119,831,468 | -1.09% |
| 2023-09-04 | 9.15 | 9.20 | 9.10 | 9.16 | 8.34 | qfq | 11,641,801 | 106,484,980 | 0.33% |
| 2023-09-01 | 9.15 | 9.18 | 9.08 | 9.13 | 8.31 | qfq | 6,560,068 | 59,860,595 | 0.00% |
| 2023-08-31 | 9.09 | 9.15 | 9.06 | 9.13 | 8.31 | qfq | 7,919,874 | 72,137,924 | 0.66% |
| 2023-08-30 | 9.12 | 9.19 | 9.06 | 9.07 | 8.26 | qfq | 10,302,875 | 93,797,307 | -0.55% |
| 2023-08-29 | 8.62 | 9.15 | 8.58 | 9.12 | 8.30 | qfq | 25,629,533 | 230,030,695 | 5.80% |
| 2023-08-28 | 8.82 | 8.85 | 8.48 | 8.62 | 7.85 | qfq | 17,167,871 | 148,400,353 | 1.65% |
| 2023-08-25 | 8.40 | 8.54 | 8.39 | 8.48 | 7.72 | qfq | 12,176,807 | 102,990,360 | 0.59% |
| 2023-08-24 | 8.53 | 8.58 | 8.43 | 8.43 | 7.67 | qfq | 12,282,780 | 104,167,839 | -0.82% |
| 2023-08-23 | 8.67 | 8.73 | 8.50 | 8.50 | 7.74 | qfq | 10,951,026 | 94,213,716 | -1.73% |
| 2023-08-22 | 8.74 | 8.78 | 8.53 | 8.65 | 7.87 | qfq | 16,646,920 | 143,666,486 | -0.69% |
| 2023-08-21 | 8.66 | 8.88 | 8.43 | 8.71 | 7.93 | qfq | 18,649,868 | 162,305,834 | -1.02% |
| 2023-08-18 | 9.03 | 9.03 | 8.80 | 8.80 | 8.01 | qfq | 11,527,762 | 102,495,123 | -2.55% |
| 2023-08-17 | 9.01 | 9.04 | 8.92 | 9.03 | 8.22 | qfq | 6,113,749 | 54,896,347 | 0.11% |
| 2023-08-16 | 9.00 | 9.20 | 8.98 | 9.02 | 8.21 | qfq | 9,539,264 | 86,751,015 | 0.33% |
| 2023-08-15 | 8.91 | 9.01 | 8.90 | 8.99 | 8.18 | qfq | 6,135,250 | 54,933,425 | 0.90% |
| 2023-08-14 | 8.98 | 9.03 | 8.89 | 8.91 | 8.11 | qfq | 8,187,966 | 73,023,179 | -1.22% |
| 2023-08-11 | 9.09 | 9.14 | 9.02 | 9.02 | 8.21 | qfq | 5,583,565 | 50,617,937 | -0.88% |
| 2023-08-10 | 9.10 | 9.12 | 9.03 | 9.10 | 8.28 | qfq | 5,070,495 | 46,056,711 | 0.11% |
| 2023-08-09 | 9.11 | 9.12 | 9.03 | 9.09 | 8.27 | qfq | 4,982,700 | 45,236,906 | -0.44% |
| 2023-08-08 | 9.11 | 9.13 | 9.03 | 9.13 | 8.31 | qfq | 7,486,700 | 67,952,007 | 0.11% |
| 2023-08-07 | 9.14 | 9.18 | 9.08 | 9.12 | 8.30 | qfq | 8,873,109 | 80,984,629 | -0.65% |
| 2023-08-04 | 9.28 | 9.28 | 9.16 | 9.18 | 8.36 | qfq | 9,412,025 | 86,638,002 | -0.65% |
| 2023-08-03 | 9.24 | 9.30 | 9.20 | 9.24 | 8.41 | qfq | 5,242,548 | 48,450,082 | 0.00% |
| 2023-08-02 | 9.21 | 9.30 | 9.19 | 9.24 | 8.41 | qfq | 6,733,003 | 62,251,769 | 0.11% |
| 2023-08-01 | 9.29 | 9.30 | 9.21 | 9.23 | 8.40 | qfq | 9,120,505 | 84,385,797 | -0.54% |
| 2023-07-31 | 9.31 | 9.36 | 9.25 | 9.28 | 8.45 | qfq | 10,830,061 | 100,623,489 | -0.11% |
| 2023-07-28 | 9.22 | 9.30 | 9.16 | 9.29 | 8.46 | qfq | 9,262,101 | 85,758,672 | 0.43% |
| 2023-07-27 | 9.23 | 9.26 | 9.19 | 9.25 | 8.42 | qfq | 8,607,522 | 79,424,259 | 0.22% |
| 2023-07-26 | 9.12 | 9.24 | 9.11 | 9.23 | 8.40 | qfq | 11,952,025 | 109,939,596 | 1.32% |
| 2023-07-25 | 9.09 | 9.13 | 9.03 | 9.11 | 8.29 | qfq | 12,098,525 | 109,805,342 | 0.89% |
| 2023-07-24 | 9.20 | 9.20 | 9.00 | 9.03 | 8.22 | qfq | 10,616,937 | 96,347,538 | -1.74% |
| 2023-07-21 | 9.08 | 9.21 | 9.04 | 9.19 | 8.37 | qfq | 16,189,802 | 148,055,593 | 1.21% |
| 2023-07-20 | 8.98 | 9.15 | 8.95 | 9.08 | 8.27 | qfq | 18,667,867 | 169,651,303 | 1.23% |
| 2023-07-19 | 8.90 | 8.97 | 8.89 | 8.97 | 8.17 | qfq | 5,836,572 | 52,125,933 | 0.67% |
| 2023-07-18 | 8.90 | 8.99 | 8.89 | 8.91 | 8.11 | qfq | 7,288,758 | 65,040,909 | 0.00% |
| 2023-07-17 | 8.89 | 8.94 | 8.87 | 8.91 | 8.11 | qfq | 5,863,126 | 52,180,282 | 0.22% |