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
苏垦农发601952.SH
最近收盘价7.972026-07-17
最近交易日2026-07-17
成交量（股）13,134,441
成交额（元）106,295,886
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.3 | — | — | — | 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 | 8.07 | 8.20 | 7.97 | 7.97 | 7.97 | qfq | 13,134,441 | 106,295,886 | -1.60% |
| 2026-07-16 | 8.07 | 8.18 | 8.01 | 8.10 | 8.10 | qfq | 9,402,553 | 76,079,925 | 0.37% |
| 2026-07-15 | 7.84 | 8.10 | 7.81 | 8.07 | 8.07 | qfq | 10,709,101 | 85,456,056 | 2.41% |
| 2026-07-14 | 7.88 | 8.10 | 7.84 | 7.88 | 7.88 | qfq | 17,856,657 | 142,186,622 | -0.38% |
| 2026-07-13 | 7.72 | 7.96 | 7.71 | 7.91 | 7.91 | qfq | 12,520,680 | 98,528,351 | 2.20% |
| 2026-07-10 | 7.72 | 7.76 | 7.52 | 7.74 | 7.74 | qfq | 8,674,600 | 66,586,950 | 1.31% |
| 2026-07-09 | 7.66 | 7.72 | 7.59 | 7.64 | 7.64 | qfq | 7,095,140 | 54,211,967 | -0.91% |
| 2026-07-08 | 7.61 | 7.79 | 7.49 | 7.71 | 7.71 | qfq | 8,640,730 | 66,257,711 | 2.12% |
| 2026-07-07 | 7.77 | 7.78 | 7.53 | 7.55 | 7.55 | qfq | 8,730,000 | 66,438,785 | -2.45% |
| 2026-07-06 | 7.73 | 7.80 | 7.67 | 7.74 | 7.74 | qfq | 9,111,730 | 70,531,663 | -0.13% |
| 2026-07-03 | 7.78 | 7.93 | 7.71 | 7.75 | 7.75 | qfq | 8,783,300 | 68,400,345 | -0.39% |
| 2026-07-02 | 7.66 | 7.83 | 7.62 | 7.78 | 7.78 | qfq | 8,354,280 | 64,632,658 | 1.43% |
| 2026-07-01 | 7.49 | 7.77 | 7.44 | 7.67 | 7.67 | qfq | 8,949,717 | 68,312,676 | 2.40% |
| 2026-06-30 | 7.54 | 7.63 | 7.45 | 7.49 | 7.49 | qfq | 5,566,240 | 41,794,021 | -1.32% |
| 2026-06-29 | 7.47 | 7.68 | 7.35 | 7.59 | 7.59 | qfq | 8,698,856 | 65,651,858 | 0.00% |
| 2026-06-26 | 7.62 | 7.70 | 7.55 | 7.59 | 7.44 | qfq | 7,675,930 | 58,495,297 | -0.65% |
| 2026-06-25 | 7.69 | 7.72 | 7.51 | 7.64 | 7.49 | qfq | 8,935,369 | 68,111,189 | -1.04% |
| 2026-06-24 | 8.01 | 8.02 | 7.71 | 7.72 | 7.57 | qfq | 10,106,376 | 78,867,211 | -3.38% |
| 2026-06-23 | 7.99 | 8.12 | 7.92 | 7.99 | 7.83 | qfq | 6,689,000 | 53,695,071 | -0.25% |
| 2026-06-22 | 8.06 | 8.06 | 7.80 | 8.01 | 7.85 | qfq | 9,463,420 | 74,971,714 | -0.74% |
| 2026-06-18 | 8.24 | 8.28 | 8.06 | 8.07 | 7.91 | qfq | 8,614,400 | 69,849,823 | -2.06% |
| 2026-06-17 | 8.34 | 8.35 | 8.22 | 8.24 | 8.08 | qfq | 6,675,404 | 55,062,539 | -1.20% |
| 2026-06-16 | 8.63 | 8.64 | 8.30 | 8.34 | 8.18 | qfq | 13,318,287 | 112,006,956 | -3.58% |
| 2026-06-15 | 8.64 | 8.72 | 8.55 | 8.65 | 8.48 | qfq | 7,580,509 | 65,421,149 | -0.12% |
| 2026-06-12 | 8.50 | 8.74 | 8.47 | 8.66 | 8.49 | qfq | 9,367,999 | 80,830,537 | 0.81% |
| 2026-06-11 | 8.50 | 8.65 | 8.45 | 8.59 | 8.42 | qfq | 7,657,906 | 65,667,967 | 0.94% |
| 2026-06-10 | 8.40 | 8.57 | 8.37 | 8.51 | 8.34 | qfq | 8,042,156 | 68,327,309 | 1.19% |
| 2026-06-09 | 8.63 | 8.63 | 8.37 | 8.41 | 8.24 | qfq | 10,505,034 | 88,623,082 | -2.77% |
| 2026-06-08 | 8.60 | 8.84 | 8.53 | 8.65 | 8.48 | qfq | 8,486,888 | 73,430,420 | -0.46% |
| 2026-06-05 | 8.70 | 8.78 | 8.61 | 8.69 | 8.52 | qfq | 7,734,376 | 67,198,615 | -0.34% |
| 2026-06-04 | 8.79 | 8.93 | 8.66 | 8.72 | 8.55 | qfq | 9,024,005 | 78,980,718 | -1.58% |
| 2026-06-03 | 8.83 | 8.88 | 8.69 | 8.86 | 8.68 | qfq | 8,429,010 | 74,085,439 | 0.45% |
| 2026-06-02 | 8.88 | 8.91 | 8.78 | 8.82 | 8.65 | qfq | 8,861,199 | 78,265,365 | -1.23% |
| 2026-06-01 | 8.65 | 8.94 | 8.61 | 8.93 | 8.75 | qfq | 13,404,315 | 118,061,250 | 3.48% |
| 2026-05-29 | 8.58 | 8.69 | 8.50 | 8.63 | 8.46 | qfq | 9,407,645 | 81,060,228 | 0.58% |
| 2026-05-28 | 8.70 | 8.74 | 8.50 | 8.58 | 8.41 | qfq | 9,147,621 | 78,685,845 | -1.83% |
| 2026-05-27 | 8.61 | 8.80 | 8.52 | 8.74 | 8.57 | qfq | 12,775,891 | 110,592,342 | 1.16% |
| 2026-05-26 | 8.55 | 8.66 | 8.48 | 8.64 | 8.47 | qfq | 8,225,840 | 70,469,733 | 1.05% |
| 2026-05-25 | 8.52 | 8.58 | 8.50 | 8.55 | 8.38 | qfq | 7,118,535 | 60,837,515 | -0.12% |
| 2026-05-22 | 8.68 | 8.69 | 8.46 | 8.56 | 8.39 | qfq | 10,996,729 | 94,024,777 | -0.58% |
| 2026-05-21 | 8.87 | 8.89 | 8.60 | 8.61 | 8.44 | qfq | 17,530,255 | 153,218,211 | -2.82% |
| 2026-05-20 | 9.01 | 9.03 | 8.82 | 8.86 | 8.68 | qfq | 12,224,495 | 108,644,885 | -2.10% |
| 2026-05-19 | 9.00 | 9.07 | 8.96 | 9.05 | 8.87 | qfq | 7,110,900 | 64,078,086 | 0.44% |
| 2026-05-18 | 9.09 | 9.15 | 8.96 | 9.01 | 8.83 | qfq | 11,091,790 | 100,070,246 | -1.21% |
| 2026-05-15 | 9.21 | 9.22 | 9.05 | 9.12 | 8.94 | qfq | 15,056,810 | 137,453,305 | -1.30% |
| 2026-05-14 | 9.37 | 9.38 | 9.21 | 9.24 | 9.06 | qfq | 12,882,027 | 119,620,121 | -1.28% |
| 2026-05-13 | 9.51 | 9.52 | 9.35 | 9.36 | 9.18 | qfq | 13,984,086 | 131,580,353 | -0.85% |
| 2026-05-12 | 9.68 | 9.68 | 9.43 | 9.44 | 9.25 | qfq | 20,735,599 | 197,593,031 | -2.48% |
| 2026-05-11 | 9.68 | 9.85 | 9.64 | 9.68 | 9.49 | qfq | 17,681,502 | 171,571,188 | -0.10% |
| 2026-05-08 | 9.71 | 9.82 | 9.65 | 9.69 | 9.50 | qfq | 15,665,397 | 152,044,513 | -0.31% |
| 2026-05-07 | 10.00 | 10.04 | 9.68 | 9.72 | 9.53 | qfq | 24,602,657 | 241,401,569 | -3.38% |
| 2026-05-06 | 9.96 | 10.08 | 9.87 | 10.06 | 9.86 | qfq | 24,525,728 | 245,122,749 | 1.00% |
| 2026-04-30 | 9.90 | 10.03 | 9.61 | 9.96 | 9.76 | qfq | 34,373,202 | 336,540,659 | -1.39% |
| 2026-04-29 | 9.85 | 10.23 | 9.83 | 10.10 | 9.90 | qfq | 26,637,500 | 268,126,735 | 2.75% |
| 2026-04-28 | 9.64 | 9.86 | 9.64 | 9.83 | 9.64 | qfq | 16,865,400 | 165,057,603 | 1.34% |
| 2026-04-27 | 10.00 | 10.01 | 9.62 | 9.70 | 9.51 | qfq | 27,037,686 | 263,173,514 | -3.58% |
| 2026-04-24 | 10.15 | 10.28 | 9.98 | 10.06 | 9.86 | qfq | 18,835,729 | 190,528,287 | -1.95% |
| 2026-04-23 | 9.87 | 10.37 | 9.76 | 10.26 | 10.06 | qfq | 32,091,214 | 324,182,914 | 3.32% |
| 2026-04-22 | 9.81 | 10.19 | 9.80 | 9.93 | 9.73 | qfq | 30,780,297 | 308,740,489 | 1.33% |
| 2026-04-21 | 9.75 | 9.86 | 9.67 | 9.80 | 9.61 | qfq | 15,362,700 | 149,928,843 | 0.51% |
| 2026-04-20 | 9.75 | 9.80 | 9.68 | 9.75 | 9.56 | qfq | 15,557,254 | 151,488,496 | 0.21% |
| 2026-04-17 | 9.87 | 9.90 | 9.70 | 9.73 | 9.54 | qfq | 14,968,300 | 146,137,822 | -1.72% |
| 2026-04-16 | 9.89 | 9.97 | 9.79 | 9.90 | 9.70 | qfq | 15,661,829 | 154,623,803 | -0.20% |
| 2026-04-15 | 9.99 | 9.99 | 9.81 | 9.92 | 9.72 | qfq | 20,470,930 | 201,980,690 | -0.70% |
| 2026-04-14 | 9.97 | 10.02 | 9.85 | 9.99 | 9.79 | qfq | 13,874,630 | 137,586,326 | -0.10% |
| 2026-04-13 | 10.17 | 10.25 | 9.91 | 10.00 | 9.80 | qfq | 19,066,849 | 191,478,486 | -0.70% |
| 2026-04-10 | 10.15 | 10.18 | 10.01 | 10.07 | 9.87 | qfq | 18,776,918 | 189,119,624 | -1.56% |
| 2026-04-09 | 10.13 | 10.34 | 10.09 | 10.23 | 10.03 | qfq | 25,980,106 | 265,350,934 | 1.69% |
| 2026-04-08 | 9.85 | 10.09 | 9.85 | 10.06 | 9.86 | qfq | 24,303,336 | 243,401,968 | -1.57% |
| 2026-04-07 | 9.82 | 10.42 | 9.60 | 10.22 | 10.02 | qfq | 30,811,537 | 311,434,088 | 4.07% |
| 2026-04-03 | 10.18 | 10.24 | 9.71 | 9.82 | 9.63 | qfq | 24,568,621 | 242,071,491 | -4.10% |
| 2026-04-02 | 10.03 | 10.38 | 9.99 | 10.24 | 10.04 | qfq | 31,768,500 | 324,269,697 | 2.20% |
| 2026-04-01 | 10.30 | 10.33 | 9.97 | 10.02 | 9.82 | qfq | 29,699,200 | 298,669,930 | -1.76% |
| 2026-03-31 | 10.80 | 10.85 | 10.14 | 10.20 | 10.00 | qfq | 54,674,757 | 567,899,515 | -5.73% |
| 2026-03-30 | 10.12 | 11.21 | 10.04 | 10.82 | 10.61 | qfq | 74,991,926 | 819,971,010 | 6.18% |
| 2026-03-27 | 10.01 | 10.22 | 9.98 | 10.19 | 9.99 | qfq | 22,535,621 | 228,012,789 | 0.79% |
| 2026-03-26 | 9.94 | 10.13 | 9.88 | 10.11 | 9.91 | qfq | 19,229,700 | 192,840,201 | 1.51% |
| 2026-03-25 | 9.80 | 10.07 | 9.78 | 9.96 | 9.76 | qfq | 15,957,135 | 158,755,344 | 1.22% |
| 2026-03-24 | 9.92 | 10.05 | 9.68 | 9.84 | 9.65 | qfq | 15,045,219 | 147,359,285 | -0.30% |
| 2026-03-23 | 10.19 | 10.19 | 9.80 | 9.87 | 9.67 | qfq | 22,914,813 | 228,467,272 | -2.95% |
| 2026-03-20 | 10.29 | 10.42 | 10.16 | 10.17 | 9.97 | qfq | 19,469,375 | 199,872,921 | -1.83% |
| 2026-03-19 | 10.46 | 10.68 | 10.20 | 10.36 | 10.16 | qfq | 21,184,300 | 220,876,141 | 0.19% |
| 2026-03-18 | 10.44 | 10.49 | 10.21 | 10.34 | 10.14 | qfq | 18,139,030 | 187,223,802 | -1.05% |
| 2026-03-17 | 10.53 | 10.78 | 10.40 | 10.45 | 10.24 | qfq | 23,512,250 | 248,175,533 | -2.61% |
| 2026-03-16 | 10.55 | 11.03 | 10.49 | 10.73 | 10.52 | qfq | 31,538,710 | 340,740,016 | 1.32% |
| 2026-03-13 | 10.80 | 10.80 | 10.51 | 10.59 | 10.38 | qfq | 27,264,528 | 289,261,701 | -1.58% |
| 2026-03-12 | 10.55 | 10.89 | 10.28 | 10.76 | 10.55 | qfq | 44,809,280 | 477,479,837 | 3.07% |
| 2026-03-11 | 10.01 | 10.48 | 9.96 | 10.44 | 10.23 | qfq | 30,205,792 | 309,593,629 | 4.30% |
| 2026-03-10 | 9.90 | 10.23 | 9.90 | 10.01 | 9.81 | qfq | 27,551,522 | 277,175,909 | -1.96% |
| 2026-03-09 | 10.39 | 10.63 | 10.19 | 10.21 | 10.01 | qfq | 43,460,546 | 450,383,069 | 1.69% |
| 2026-03-06 | 9.84 | 10.08 | 9.71 | 10.04 | 9.84 | qfq | 25,970,904 | 258,264,934 | 2.97% |
| 2026-03-05 | 9.89 | 10.05 | 9.72 | 9.75 | 9.56 | qfq | 32,863,200 | 323,405,122 | -3.66% |
| 2026-03-04 | 9.87 | 10.25 | 9.87 | 10.12 | 9.92 | qfq | 45,259,740 | 458,420,367 | 2.02% |
| 2026-03-03 | 10.00 | 10.28 | 9.89 | 9.92 | 9.72 | qfq | 45,630,478 | 459,486,613 | -0.80% |
| 2026-03-02 | 9.60 | 10.14 | 9.54 | 10.00 | 9.80 | qfq | 65,256,982 | 645,435,357 | 5.60% |
| 2026-02-27 | 9.32 | 9.48 | 9.31 | 9.47 | 9.28 | qfq | 14,520,847 | 136,974,481 | 1.28% |
| 2026-02-26 | 9.35 | 9.44 | 9.31 | 9.35 | 9.17 | qfq | 11,845,228 | 111,024,284 | 0.11% |
| 2026-02-25 | 9.28 | 9.40 | 9.27 | 9.34 | 9.16 | qfq | 13,713,728 | 128,215,537 | 0.65% |
| 2026-02-24 | 9.21 | 9.28 | 9.21 | 9.28 | 9.10 | qfq | 11,875,948 | 109,934,762 | 1.09% |
| 2026-02-13 | 9.24 | 9.27 | 9.18 | 9.18 | 9.00 | qfq | 9,780,560 | 90,170,637 | -0.76% |
| 2026-02-12 | 9.30 | 9.31 | 9.23 | 9.25 | 9.07 | qfq | 8,738,700 | 80,881,765 | -0.64% |
| 2026-02-11 | 9.31 | 9.33 | 9.29 | 9.31 | 9.13 | qfq | 7,147,200 | 66,542,394 | 0.00% |
| 2026-02-10 | 9.38 | 9.38 | 9.30 | 9.31 | 9.13 | qfq | 10,104,800 | 94,176,654 | -0.75% |
| 2026-02-09 | 9.35 | 9.38 | 9.32 | 9.38 | 9.19 | qfq | 13,039,638 | 122,001,412 | 0.32% |
| 2026-02-06 | 9.35 | 9.47 | 9.34 | 9.35 | 9.17 | qfq | 17,675,100 | 166,245,937 | -0.43% |
| 2026-02-05 | 9.40 | 9.45 | 9.34 | 9.39 | 9.20 | qfq | 15,326,430 | 143,898,646 | -0.74% |
| 2026-02-04 | 9.52 | 9.56 | 9.33 | 9.46 | 9.27 | qfq | 24,170,132 | 228,112,464 | 0.42% |
| 2026-02-03 | 9.44 | 9.54 | 9.32 | 9.42 | 9.23 | qfq | 23,797,837 | 223,581,623 | 0.00% |
| 2026-02-02 | 9.96 | 9.96 | 9.42 | 9.42 | 9.23 | qfq | 42,930,401 | 409,940,043 | -6.73% |
| 2026-01-30 | 9.80 | 10.30 | 9.76 | 10.10 | 9.90 | qfq | 54,671,270 | 554,752,077 | 2.33% |
| 2026-01-29 | 9.81 | 10.09 | 9.74 | 9.87 | 9.67 | qfq | 33,853,101 | 334,782,738 | 1.33% |
| 2026-01-28 | 9.44 | 9.92 | 9.43 | 9.74 | 9.55 | qfq | 31,819,517 | 308,386,433 | 3.18% |
| 2026-01-27 | 9.55 | 9.58 | 9.40 | 9.44 | 9.25 | qfq | 11,776,030 | 111,503,357 | -1.15% |
| 2026-01-26 | 9.44 | 9.59 | 9.42 | 9.55 | 9.36 | qfq | 18,522,687 | 176,494,802 | 1.27% |
| 2026-01-23 | 9.45 | 9.50 | 9.42 | 9.43 | 9.24 | qfq | 10,508,660 | 99,344,772 | -0.32% |
| 2026-01-22 | 9.37 | 9.48 | 9.34 | 9.46 | 9.27 | qfq | 14,720,792 | 138,994,863 | 1.07% |
| 2026-01-21 | 9.39 | 9.41 | 9.31 | 9.36 | 9.18 | qfq | 8,003,146 | 74,810,094 | -0.53% |
| 2026-01-20 | 9.35 | 9.41 | 9.31 | 9.41 | 9.22 | qfq | 9,151,554 | 85,708,988 | 0.53% |
| 2026-01-19 | 9.29 | 9.38 | 9.26 | 9.36 | 9.18 | qfq | 9,447,416 | 88,140,478 | 1.08% |
| 2026-01-16 | 9.33 | 9.37 | 9.24 | 9.26 | 9.08 | qfq | 7,365,130 | 68,490,323 | -0.54% |
| 2026-01-15 | 9.24 | 9.36 | 9.23 | 9.31 | 9.13 | qfq | 9,059,513 | 84,374,882 | 0.76% |
| 2026-01-14 | 9.29 | 9.32 | 9.19 | 9.24 | 9.06 | qfq | 10,994,598 | 101,880,184 | -0.54% |
| 2026-01-13 | 9.34 | 9.35 | 9.27 | 9.29 | 9.11 | qfq | 9,266,826 | 86,242,811 | -0.43% |
| 2026-01-12 | 9.29 | 9.33 | 9.25 | 9.33 | 9.15 | qfq | 10,899,130 | 101,188,137 | 0.21% |
| 2026-01-09 | 9.19 | 9.38 | 9.17 | 9.31 | 9.13 | qfq | 13,900,428 | 129,331,724 | 1.20% |
| 2026-01-08 | 9.17 | 9.21 | 9.15 | 9.20 | 9.02 | qfq | 6,275,370 | 57,647,521 | 0.22% |
| 2026-01-07 | 9.19 | 9.25 | 9.15 | 9.18 | 9.00 | qfq | 7,761,520 | 71,355,397 | -0.11% |
| 2026-01-06 | 9.14 | 9.20 | 9.12 | 9.19 | 9.01 | qfq | 6,939,327 | 63,670,041 | 0.55% |
| 2026-01-05 | 9.12 | 9.15 | 9.11 | 9.14 | 8.96 | qfq | 5,751,922 | 52,484,502 | 0.22% |
| 2025-12-31 | 9.15 | 9.15 | 9.07 | 9.12 | 8.94 | qfq | 6,712,587 | 61,181,975 | -0.44% |
| 2025-12-30 | 9.17 | 9.22 | 9.10 | 9.16 | 8.98 | qfq | 8,520,900 | 77,979,414 | -0.22% |
| 2025-12-29 | 9.18 | 9.21 | 9.14 | 9.18 | 9.00 | qfq | 6,644,258 | 61,015,685 | 0.00% |
| 2025-12-26 | 9.12 | 9.18 | 9.11 | 9.18 | 9.00 | qfq | 6,625,380 | 60,613,744 | 0.66% |
| 2025-12-25 | 9.09 | 9.13 | 9.09 | 9.12 | 8.94 | qfq | 5,532,697 | 50,403,441 | 0.11% |
| 2025-12-24 | 9.08 | 9.13 | 9.06 | 9.11 | 8.93 | qfq | 4,583,851 | 41,705,279 | 0.22% |
| 2025-12-23 | 9.18 | 9.22 | 9.08 | 9.09 | 8.91 | qfq | 5,964,100 | 54,454,354 | -1.20% |
| 2025-12-22 | 9.20 | 9.26 | 9.15 | 9.20 | 9.02 | qfq | 6,920,400 | 63,722,157 | 0.00% |
| 2025-12-19 | 9.03 | 9.21 | 9.01 | 9.20 | 9.02 | qfq | 9,566,538 | 87,271,095 | 2.00% |
| 2025-12-18 | 9.01 | 9.06 | 8.99 | 9.02 | 8.84 | qfq | 5,365,800 | 48,484,311 | -0.22% |
| 2025-12-17 | 9.20 | 9.23 | 8.99 | 9.04 | 8.86 | qfq | 12,198,100 | 110,375,100 | -1.74% |
| 2025-12-16 | 9.29 | 9.33 | 9.17 | 9.20 | 9.02 | qfq | 5,940,460 | 54,848,553 | -0.65% |
| 2025-12-15 | 9.21 | 9.29 | 9.18 | 9.26 | 9.08 | qfq | 8,944,300 | 82,803,773 | 0.54% |
| 2025-12-12 | 9.24 | 9.26 | 9.18 | 9.21 | 9.03 | qfq | 9,391,600 | 86,623,055 | -0.11% |
| 2025-12-11 | 9.19 | 9.28 | 9.15 | 9.22 | 9.04 | qfq | 10,300,663 | 95,048,057 | 0.33% |
| 2025-12-10 | 9.08 | 9.24 | 9.08 | 9.19 | 9.01 | qfq | 9,647,817 | 88,459,505 | 0.99% |
| 2025-12-09 | 9.15 | 9.15 | 9.09 | 9.10 | 8.92 | qfq | 4,213,010 | 38,393,954 | -0.55% |
| 2025-12-08 | 9.14 | 9.18 | 9.12 | 9.15 | 8.97 | qfq | 4,828,500 | 44,161,001 | -0.11% |
| 2025-12-05 | 9.09 | 9.16 | 9.04 | 9.16 | 8.98 | qfq | 5,176,520 | 47,144,870 | 0.77% |
| 2025-12-04 | 9.18 | 9.18 | 9.08 | 9.09 | 8.91 | qfq | 6,126,161 | 55,796,472 | -0.98% |
| 2025-12-03 | 9.23 | 9.23 | 9.15 | 9.18 | 9.00 | qfq | 5,142,000 | 47,228,502 | -0.54% |
| 2025-12-02 | 9.16 | 9.24 | 9.11 | 9.23 | 9.05 | qfq | 7,951,297 | 73,122,880 | 0.76% |
| 2025-12-01 | 9.15 | 9.19 | 9.13 | 9.16 | 8.98 | qfq | 7,825,600 | 71,703,041 | 0.22% |
| 2025-11-28 | 9.13 | 9.15 | 9.07 | 9.14 | 8.96 | qfq | 5,643,700 | 51,439,775 | 0.22% |
| 2025-11-27 | 9.14 | 9.14 | 9.06 | 9.12 | 8.94 | qfq | 6,976,326 | 63,509,167 | -0.33% |
| 2025-11-26 | 9.21 | 9.24 | 9.12 | 9.15 | 8.97 | qfq | 10,562,850 | 96,968,413 | -0.65% |
| 2025-11-25 | 9.27 | 9.28 | 9.18 | 9.21 | 9.03 | qfq | 12,085,828 | 111,345,195 | -0.43% |
| 2025-11-24 | 9.26 | 9.45 | 9.24 | 9.25 | 9.07 | qfq | 12,480,370 | 116,117,259 | -0.75% |
| 2025-11-21 | 9.43 | 9.58 | 9.32 | 9.32 | 9.14 | qfq | 16,150,014 | 152,963,452 | -1.06% |
| 2025-11-20 | 9.47 | 9.49 | 9.38 | 9.42 | 9.23 | qfq | 6,002,986 | 56,596,594 | -0.53% |
| 2025-11-19 | 9.45 | 9.53 | 9.42 | 9.47 | 9.28 | qfq | 5,497,600 | 52,003,678 | 0.32% |
| 2025-11-18 | 9.51 | 9.56 | 9.40 | 9.44 | 9.25 | qfq | 8,098,500 | 76,694,475 | -0.63% |
| 2025-11-17 | 9.46 | 9.52 | 9.44 | 9.50 | 9.31 | qfq | 5,502,273 | 52,210,280 | 0.11% |
| 2025-11-14 | 9.49 | 9.55 | 9.47 | 9.49 | 9.30 | qfq | 5,971,840 | 56,800,197 | -0.11% |
| 2025-11-13 | 9.49 | 9.50 | 9.43 | 9.50 | 9.31 | qfq | 6,859,309 | 64,967,070 | 0.21% |
| 2025-11-12 | 9.47 | 9.50 | 9.44 | 9.48 | 9.29 | qfq | 7,795,414 | 73,858,639 | 0.11% |
| 2025-11-11 | 9.44 | 9.48 | 9.38 | 9.47 | 9.28 | qfq | 7,723,946 | 73,026,393 | 0.42% |
| 2025-11-10 | 9.37 | 9.44 | 9.34 | 9.43 | 9.24 | qfq | 7,872,760 | 74,050,653 | 0.64% |
| 2025-11-07 | 9.35 | 9.39 | 9.34 | 9.37 | 9.18 | qfq | 5,665,230 | 53,106,867 | 0.21% |
| 2025-11-06 | 9.34 | 9.36 | 9.31 | 9.35 | 9.17 | qfq | 3,992,290 | 37,283,575 | 0.11% |
| 2025-11-05 | 9.30 | 9.38 | 9.28 | 9.34 | 9.16 | qfq | 6,316,546 | 58,999,170 | 0.11% |
| 2025-11-04 | 9.32 | 9.36 | 9.29 | 9.33 | 9.15 | qfq | 7,093,940 | 66,154,292 | 0.11% |
| 2025-11-03 | 9.30 | 9.32 | 9.26 | 9.32 | 9.14 | qfq | 6,222,200 | 57,863,624 | 0.22% |
| 2025-10-31 | 9.30 | 9.32 | 9.26 | 9.30 | 9.12 | qfq | 7,839,771 | 72,790,207 | -0.11% |
| 2025-10-30 | 9.36 | 9.36 | 9.30 | 9.31 | 9.13 | qfq | 8,822,740 | 82,238,032 | -0.53% |
| 2025-10-29 | 9.37 | 9.39 | 9.29 | 9.36 | 9.18 | qfq | 9,597,943 | 89,580,002 | -0.43% |
| 2025-10-28 | 9.39 | 9.43 | 9.37 | 9.40 | 9.21 | qfq | 5,790,403 | 54,504,422 | 0.11% |
| 2025-10-27 | 9.36 | 9.43 | 9.35 | 9.39 | 9.20 | qfq | 8,051,270 | 75,647,493 | 0.11% |
| 2025-10-24 | 9.40 | 9.41 | 9.35 | 9.38 | 9.19 | qfq | 6,433,930 | 60,343,321 | -0.21% |
| 2025-10-23 | 9.38 | 9.43 | 9.34 | 9.40 | 9.21 | qfq | 8,067,680 | 75,713,196 | 0.21% |
| 2025-10-22 | 9.37 | 9.41 | 9.35 | 9.38 | 9.19 | qfq | 4,281,900 | 40,210,724 | -0.21% |
| 2025-10-21 | 9.35 | 9.41 | 9.32 | 9.40 | 9.21 | qfq | 5,513,900 | 51,694,711 | 0.53% |
| 2025-10-20 | 9.30 | 9.36 | 9.27 | 9.35 | 9.17 | qfq | 6,414,260 | 59,746,254 | 0.54% |
| 2025-10-17 | 9.40 | 9.41 | 9.28 | 9.30 | 9.12 | qfq | 10,263,672 | 96,064,345 | -1.38% |
| 2025-10-16 | 9.46 | 9.49 | 9.41 | 9.43 | 9.18 | qfq | 9,047,480 | 85,449,589 | -0.42% |
| 2025-10-15 | 9.53 | 9.55 | 9.43 | 9.47 | 9.22 | qfq | 12,675,242 | 120,141,808 | -1.04% |
| 2025-10-14 | 9.49 | 9.60 | 9.49 | 9.57 | 9.32 | qfq | 11,502,042 | 109,705,771 | 0.31% |
| 2025-10-13 | 9.68 | 9.73 | 9.53 | 9.54 | 9.29 | qfq | 19,179,824 | 184,701,891 | 0.32% |
| 2025-10-10 | 9.42 | 9.52 | 9.40 | 9.51 | 9.26 | qfq | 7,737,071 | 73,246,543 | 0.85% |
| 2025-10-09 | 9.38 | 9.44 | 9.36 | 9.43 | 9.18 | qfq | 6,316,546 | 59,374,492 | 0.53% |
| 2025-09-30 | 9.37 | 9.41 | 9.33 | 9.38 | 9.14 | qfq | 4,158,810 | 38,982,169 | 0.11% |
| 2025-09-29 | 9.42 | 9.42 | 9.29 | 9.37 | 9.13 | qfq | 7,689,329 | 71,744,500 | -0.32% |
| 2025-09-26 | 9.38 | 9.45 | 9.36 | 9.40 | 9.16 | qfq | 4,701,584 | 44,257,469 | 0.11% |
| 2025-09-25 | 9.44 | 9.44 | 9.37 | 9.39 | 9.15 | qfq | 4,395,527 | 41,299,199 | -0.53% |
| 2025-09-24 | 9.44 | 9.47 | 9.40 | 9.44 | 9.19 | qfq | 4,099,500 | 38,692,625 | 0.00% |
| 2025-09-23 | 9.48 | 9.50 | 9.32 | 9.44 | 9.19 | qfq | 6,640,486 | 62,451,086 | -0.53% |
| 2025-09-22 | 9.51 | 9.56 | 9.48 | 9.49 | 9.24 | qfq | 5,288,745 | 50,295,186 | -0.42% |
| 2025-09-19 | 9.53 | 9.57 | 9.53 | 9.53 | 9.28 | qfq | 4,725,547 | 45,117,669 | -0.10% |
| 2025-09-18 | 9.65 | 9.65 | 9.53 | 9.54 | 9.29 | qfq | 7,122,668 | 68,322,670 | -1.24% |
| 2025-09-17 | 9.65 | 9.67 | 9.59 | 9.66 | 9.41 | qfq | 6,386,415 | 61,515,979 | 0.00% |
| 2025-09-16 | 9.70 | 9.70 | 9.60 | 9.66 | 9.41 | qfq | 8,574,237 | 82,610,829 | -0.72% |
| 2025-09-15 | 9.65 | 9.73 | 9.62 | 9.73 | 9.48 | qfq | 9,931,114 | 96,300,822 | 1.14% |
| 2025-09-12 | 9.65 | 9.68 | 9.62 | 9.62 | 9.37 | qfq | 6,804,000 | 65,658,548 | -0.31% |
| 2025-09-11 | 9.59 | 9.68 | 9.58 | 9.65 | 9.40 | qfq | 6,704,864 | 64,612,704 | 0.31% |
| 2025-09-10 | 9.61 | 9.63 | 9.56 | 9.62 | 9.37 | qfq | 4,729,364 | 45,391,591 | -0.10% |
| 2025-09-09 | 9.66 | 9.67 | 9.58 | 9.63 | 9.38 | qfq | 5,183,234 | 49,848,041 | -0.21% |
| 2025-09-08 | 9.58 | 9.69 | 9.58 | 9.65 | 9.40 | qfq | 7,839,584 | 75,576,040 | 0.52% |
| 2025-09-05 | 9.56 | 9.61 | 9.50 | 9.60 | 9.35 | qfq | 6,829,842 | 65,207,314 | 0.31% |
| 2025-09-04 | 9.55 | 9.59 | 9.47 | 9.57 | 9.32 | qfq | 7,683,527 | 73,250,725 | 0.42% |
| 2025-09-03 | 9.65 | 9.68 | 9.51 | 9.53 | 9.28 | qfq | 11,201,049 | 107,193,181 | -1.35% |
| 2025-09-02 | 9.67 | 9.71 | 9.64 | 9.66 | 9.41 | qfq | 8,993,501 | 86,950,116 | -0.21% |
| 2025-09-01 | 9.74 | 9.75 | 9.65 | 9.68 | 9.43 | qfq | 11,052,820 | 107,071,322 | -0.62% |
| 2025-08-29 | 9.71 | 9.83 | 9.69 | 9.74 | 9.49 | qfq | 12,579,410 | 122,717,824 | 0.21% |
| 2025-08-28 | 9.80 | 9.83 | 9.59 | 9.72 | 9.47 | qfq | 13,822,275 | 134,173,112 | -0.82% |
| 2025-08-27 | 9.90 | 9.92 | 9.79 | 9.80 | 9.55 | qfq | 13,425,500 | 132,277,814 | -1.11% |
| 2025-08-26 | 9.88 | 9.95 | 9.82 | 9.91 | 9.65 | qfq | 13,505,350 | 133,638,920 | 0.41% |
| 2025-08-25 | 9.75 | 9.87 | 9.73 | 9.87 | 9.61 | qfq | 20,152,160 | 197,802,886 | 1.23% |
| 2025-08-22 | 9.76 | 9.77 | 9.67 | 9.75 | 9.50 | qfq | 13,186,133 | 128,112,628 | -0.20% |
| 2025-08-21 | 9.74 | 9.79 | 9.71 | 9.77 | 9.52 | qfq | 14,809,691 | 144,494,746 | 0.41% |
| 2025-08-20 | 9.68 | 9.74 | 9.64 | 9.73 | 9.48 | qfq | 9,851,909 | 95,576,249 | 0.52% |
| 2025-08-19 | 9.69 | 9.72 | 9.66 | 9.68 | 9.43 | qfq | 8,600,030 | 83,305,072 | 0.00% |
| 2025-08-18 | 9.65 | 9.71 | 9.60 | 9.68 | 9.43 | qfq | 11,299,524 | 109,288,475 | 0.41% |
| 2025-08-15 | 9.62 | 9.66 | 9.58 | 9.64 | 9.39 | qfq | 11,274,135 | 108,502,968 | 0.21% |
| 2025-08-14 | 9.70 | 9.73 | 9.60 | 9.62 | 9.37 | qfq | 11,848,100 | 114,420,719 | -0.82% |
| 2025-08-13 | 9.73 | 9.75 | 9.68 | 9.70 | 9.45 | qfq | 9,972,550 | 96,759,213 | -0.10% |
| 2025-08-12 | 9.75 | 9.78 | 9.71 | 9.71 | 9.46 | qfq | 8,277,899 | 80,593,357 | -0.51% |
| 2025-08-11 | 9.81 | 9.81 | 9.70 | 9.76 | 9.51 | qfq | 12,101,684 | 117,778,857 | -0.41% |
| 2025-08-08 | 9.76 | 9.81 | 9.74 | 9.80 | 9.55 | qfq | 8,937,509 | 87,397,371 | 0.41% |
| 2025-08-07 | 9.66 | 9.83 | 9.65 | 9.76 | 9.51 | qfq | 19,322,343 | 188,645,669 | 1.04% |
| 2025-08-06 | 9.78 | 9.79 | 9.62 | 9.66 | 9.41 | qfq | 19,702,409 | 190,653,934 | -1.33% |
| 2025-08-05 | 9.72 | 9.81 | 9.70 | 9.79 | 9.54 | qfq | 8,079,018 | 78,891,461 | 0.72% |
| 2025-08-04 | 9.70 | 9.79 | 9.65 | 9.72 | 9.47 | qfq | 9,766,810 | 94,855,210 | 0.10% |
| 2025-08-01 | 9.70 | 9.80 | 9.69 | 9.71 | 9.46 | qfq | 6,851,500 | 66,688,312 | 0.10% |
| 2025-07-31 | 9.89 | 9.90 | 9.68 | 9.70 | 9.45 | qfq | 13,886,500 | 135,602,567 | -1.92% |
| 2025-07-30 | 9.72 | 9.99 | 9.71 | 9.89 | 9.63 | qfq | 19,481,253 | 192,087,970 | 1.54% |
| 2025-07-29 | 9.90 | 9.90 | 9.67 | 9.74 | 9.49 | qfq | 20,710,430 | 201,681,188 | -1.52% |
| 2025-07-28 | 9.95 | 9.98 | 9.87 | 9.89 | 9.63 | qfq | 9,598,500 | 95,200,551 | -0.50% |
| 2025-07-25 | 10.05 | 10.10 | 9.92 | 9.94 | 9.68 | qfq | 9,537,291 | 95,240,865 | -0.40% |
| 2025-07-24 | 9.86 | 9.99 | 9.82 | 9.98 | 9.72 | qfq | 12,283,152 | 121,962,964 | 1.22% |
| 2025-07-23 | 9.95 | 9.99 | 9.86 | 9.86 | 9.60 | qfq | 10,908,583 | 108,322,923 | -0.70% |
| 2025-07-22 | 9.89 | 9.94 | 9.81 | 9.93 | 9.67 | qfq | 11,736,253 | 115,933,652 | 0.51% |
| 2025-07-21 | 9.78 | 9.92 | 9.78 | 9.88 | 9.62 | qfq | 11,931,586 | 117,596,574 | 0.71% |
| 2025-07-18 | 9.78 | 9.83 | 9.78 | 9.81 | 9.55 | qfq | 4,885,490 | 47,875,651 | 0.10% |
| 2025-07-17 | 9.78 | 9.85 | 9.75 | 9.80 | 9.55 | qfq | 6,519,920 | 63,808,029 | -0.20% |
| 2025-07-16 | 9.71 | 9.85 | 9.69 | 9.82 | 9.56 | qfq | 9,052,751 | 88,559,639 | 1.24% |
| 2025-07-15 | 9.91 | 9.91 | 9.68 | 9.70 | 9.45 | qfq | 14,474,431 | 141,453,383 | -2.22% |
| 2025-07-14 | 9.93 | 9.96 | 9.89 | 9.92 | 9.66 | qfq | 8,063,780 | 80,071,003 | -0.10% |
| 2025-07-11 | 9.90 | 9.96 | 9.87 | 9.93 | 9.67 | qfq | 9,075,050 | 89,961,904 | 0.30% |
| 2025-07-10 | 9.87 | 9.91 | 9.84 | 9.90 | 9.64 | qfq | 6,529,630 | 64,457,745 | 0.20% |
| 2025-07-09 | 9.91 | 9.99 | 9.87 | 9.88 | 9.62 | qfq | 10,207,179 | 101,343,521 | -0.30% |
| 2025-07-08 | 9.93 | 9.94 | 9.83 | 9.91 | 9.65 | qfq | 7,464,303 | 73,793,787 | -0.20% |
| 2025-07-07 | 9.87 | 9.96 | 9.81 | 9.93 | 9.67 | qfq | 7,867,953 | 77,869,491 | 0.61% |
| 2025-07-04 | 9.85 | 9.92 | 9.82 | 9.87 | 9.61 | qfq | 8,408,230 | 82,941,392 | 0.10% |
| 2025-07-03 | 9.88 | 9.90 | 9.80 | 9.86 | 9.60 | qfq | 7,032,600 | 69,227,295 | -0.20% |
| 2025-07-02 | 9.84 | 9.89 | 9.83 | 9.88 | 9.62 | qfq | 5,929,072 | 58,475,519 | 0.10% |
| 2025-07-01 | 9.87 | 9.89 | 9.81 | 9.87 | 9.61 | qfq | 5,616,603 | 55,314,371 | 0.00% |
| 2025-06-30 | 9.83 | 9.90 | 9.76 | 9.87 | 9.61 | qfq | 9,182,009 | 90,162,212 | 0.41% |
| 2025-06-27 | 9.91 | 9.92 | 9.83 | 9.83 | 9.57 | qfq | 8,922,298 | 88,024,165 | -2.58% |
| 2025-06-26 | 10.19 | 10.19 | 10.07 | 10.09 | 9.62 | qfq | 10,241,003 | 103,570,115 | -1.18% |
| 2025-06-25 | 10.25 | 10.33 | 10.13 | 10.21 | 9.74 | qfq | 12,318,875 | 125,593,170 | -0.39% |
| 2025-06-24 | 10.12 | 10.31 | 10.06 | 10.25 | 9.78 | qfq | 16,523,283 | 167,852,927 | 0.20% |
| 2025-06-23 | 10.01 | 10.49 | 9.93 | 10.23 | 9.76 | qfq | 23,988,540 | 243,952,894 | 2.71% |
| 2025-06-20 | 9.88 | 9.98 | 9.88 | 9.96 | 9.50 | qfq | 9,138,955 | 90,974,952 | 0.81% |
| 2025-06-19 | 9.90 | 9.96 | 9.80 | 9.88 | 9.42 | qfq | 8,920,025 | 88,124,426 | 0.30% |
| 2025-06-18 | 9.93 | 9.98 | 9.84 | 9.85 | 9.39 | qfq | 7,235,810 | 71,580,950 | -0.81% |
| 2025-06-17 | 9.83 | 9.97 | 9.80 | 9.93 | 9.47 | qfq | 10,674,358 | 105,846,261 | 0.81% |
| 2025-06-16 | 9.76 | 9.87 | 9.72 | 9.85 | 9.39 | qfq | 9,396,900 | 91,991,254 | 0.82% |
| 2025-06-13 | 9.79 | 9.85 | 9.75 | 9.77 | 9.32 | qfq | 7,350,489 | 72,020,132 | -0.41% |
| 2025-06-12 | 9.87 | 9.88 | 9.75 | 9.81 | 9.36 | qfq | 7,751,088 | 75,875,476 | -0.61% |
| 2025-06-11 | 9.81 | 9.92 | 9.80 | 9.87 | 9.41 | qfq | 9,992,920 | 98,605,520 | -0.10% |
| 2025-06-10 | 9.89 | 9.93 | 9.71 | 9.88 | 9.42 | qfq | 17,048,773 | 167,649,851 | -0.20% |
| 2025-06-09 | 9.85 | 9.90 | 9.81 | 9.90 | 9.44 | qfq | 7,229,050 | 71,290,615 | 0.61% |
| 2025-06-06 | 9.82 | 9.88 | 9.81 | 9.84 | 9.38 | qfq | 4,460,429 | 43,893,370 | 0.20% |
| 2025-06-05 | 9.86 | 9.90 | 9.80 | 9.82 | 9.37 | qfq | 6,673,160 | 65,642,100 | -0.51% |
| 2025-06-04 | 9.82 | 9.88 | 9.74 | 9.87 | 9.41 | qfq | 8,284,412 | 81,434,706 | 0.30% |
| 2025-06-03 | 9.72 | 9.84 | 9.70 | 9.84 | 9.38 | qfq | 8,005,194 | 78,264,187 | 0.72% |
| 2025-05-30 | 9.77 | 9.89 | 9.76 | 9.77 | 9.32 | qfq | 9,803,576 | 96,416,587 | -0.20% |
| 2025-05-29 | 9.81 | 9.85 | 9.74 | 9.79 | 9.34 | qfq | 6,608,191 | 64,706,409 | -0.10% |
| 2025-05-28 | 9.75 | 9.82 | 9.72 | 9.80 | 9.35 | qfq | 6,470,830 | 63,313,845 | 0.51% |
| 2025-05-27 | 9.73 | 9.77 | 9.70 | 9.75 | 9.30 | qfq | 4,777,771 | 46,526,971 | 0.31% |
| 2025-05-26 | 9.68 | 9.73 | 9.64 | 9.72 | 9.27 | qfq | 4,065,700 | 39,405,502 | 0.62% |
| 2025-05-23 | 9.78 | 9.83 | 9.66 | 9.66 | 9.21 | qfq | 10,582,600 | 102,921,056 | -1.23% |
| 2025-05-22 | 9.86 | 9.86 | 9.74 | 9.78 | 9.33 | qfq | 7,502,050 | 73,494,149 | -1.01% |
| 2025-05-21 | 9.84 | 9.89 | 9.79 | 9.88 | 9.42 | qfq | 7,342,900 | 72,318,368 | 0.30% |
| 2025-05-20 | 9.84 | 9.91 | 9.81 | 9.85 | 9.39 | qfq | 7,441,459 | 73,499,350 | 0.10% |
| 2025-05-19 | 9.66 | 9.85 | 9.66 | 9.84 | 9.38 | qfq | 11,206,160 | 109,587,095 | 1.55% |
| 2025-05-16 | 9.93 | 9.95 | 9.66 | 9.69 | 9.24 | qfq | 15,136,420 | 147,075,755 | -1.52% |
| 2025-05-15 | 9.78 | 9.94 | 9.76 | 9.84 | 9.38 | qfq | 16,196,350 | 159,678,831 | 0.72% |
| 2025-05-14 | 9.73 | 9.79 | 9.71 | 9.77 | 9.32 | qfq | 9,574,300 | 93,452,831 | 0.21% |
| 2025-05-13 | 9.75 | 9.80 | 9.68 | 9.75 | 9.30 | qfq | 9,795,120 | 95,332,744 | -0.31% |
| 2025-05-12 | 9.81 | 9.81 | 9.70 | 9.78 | 9.33 | qfq | 16,849,100 | 164,259,656 | -0.81% |
| 2025-05-09 | 9.85 | 9.98 | 9.84 | 9.86 | 9.40 | qfq | 12,987,800 | 128,538,123 | 0.10% |
| 2025-05-08 | 9.90 | 9.90 | 9.79 | 9.85 | 9.39 | qfq | 13,715,000 | 134,948,429 | -1.10% |
| 2025-05-07 | 9.82 | 10.04 | 9.78 | 9.96 | 9.50 | qfq | 24,351,970 | 241,201,398 | 1.74% |
| 2025-05-06 | 9.74 | 9.80 | 9.74 | 9.79 | 9.34 | qfq | 13,879,000 | 135,591,015 | 0.62% |
| 2025-04-30 | 9.73 | 9.82 | 9.72 | 9.73 | 9.28 | qfq | 9,658,760 | 94,307,656 | -0.10% |
| 2025-04-29 | 9.70 | 9.81 | 9.66 | 9.74 | 9.29 | qfq | 15,408,870 | 150,141,410 | -1.32% |
| 2025-04-28 | 10.00 | 10.04 | 9.87 | 9.87 | 9.41 | qfq | 12,168,790 | 120,700,240 | -1.30% |
| 2025-04-25 | 10.04 | 10.06 | 9.98 | 10.00 | 9.54 | qfq | 9,912,680 | 99,286,599 | -0.40% |
| 2025-04-24 | 10.10 | 10.12 | 10.00 | 10.04 | 9.58 | qfq | 11,032,350 | 110,801,067 | 0.00% |
| 2025-04-23 | 10.27 | 10.27 | 10.02 | 10.04 | 9.58 | qfq | 20,407,530 | 206,194,601 | -2.81% |
| 2025-04-22 | 10.24 | 10.37 | 10.22 | 10.33 | 9.85 | qfq | 14,933,830 | 153,687,675 | 0.49% |
| 2025-04-21 | 10.19 | 10.34 | 10.17 | 10.28 | 9.80 | qfq | 13,497,150 | 138,863,437 | 0.88% |
| 2025-04-18 | 10.39 | 10.42 | 10.16 | 10.19 | 9.72 | qfq | 17,265,389 | 176,796,992 | -2.39% |
| 2025-04-17 | 10.40 | 10.49 | 10.28 | 10.44 | 9.96 | qfq | 15,685,523 | 163,332,771 | -0.29% |
| 2025-04-16 | 10.35 | 10.50 | 10.22 | 10.47 | 9.99 | qfq | 24,288,872 | 252,305,226 | 0.58% |
| 2025-04-15 | 10.59 | 10.59 | 10.35 | 10.41 | 9.93 | qfq | 24,235,750 | 252,850,475 | -1.89% |
| 2025-04-14 | 10.38 | 10.71 | 10.38 | 10.61 | 10.12 | qfq | 40,759,700 | 431,389,828 | 0.47% |
| 2025-04-11 | 11.00 | 11.00 | 10.47 | 10.56 | 10.07 | qfq | 52,109,986 | 555,431,769 | -5.80% |
| 2025-04-10 | 10.65 | 11.54 | 10.60 | 11.21 | 10.69 | qfq | 77,563,748 | 867,409,733 | -1.58% |
| 2025-04-09 | 11.55 | 12.48 | 10.81 | 11.39 | 10.86 | qfq | 102,467,204 | 1,190,216,773 | -0.26% |
| 2025-04-08 | 10.48 | 11.42 | 9.91 | 11.42 | 10.89 | qfq | 93,120,238 | 1,014,747,742 | 10.02% |
| 2025-04-07 | 10.26 | 10.68 | 9.90 | 10.38 | 9.90 | qfq | 80,381,775 | 827,295,245 | 6.13% |
| 2025-04-03 | 9.54 | 9.82 | 9.53 | 9.78 | 9.33 | qfq | 21,154,332 | 205,935,773 | 2.30% |
| 2025-04-02 | 9.53 | 9.58 | 9.51 | 9.56 | 9.12 | qfq | 3,448,130 | 32,899,761 | 0.21% |
| 2025-04-01 | 9.42 | 9.55 | 9.42 | 9.54 | 9.10 | qfq | 5,172,010 | 49,219,022 | 1.06% |
| 2025-03-31 | 9.48 | 9.52 | 9.38 | 9.44 | 9.00 | qfq | 5,713,980 | 54,045,407 | -0.32% |
| 2025-03-28 | 9.64 | 9.64 | 9.44 | 9.47 | 9.03 | qfq | 6,315,050 | 60,084,699 | -1.56% |
| 2025-03-27 | 9.62 | 9.63 | 9.55 | 9.62 | 9.17 | qfq | 4,863,487 | 46,713,313 | 0.10% |
| 2025-03-26 | 9.57 | 9.65 | 9.53 | 9.61 | 9.17 | qfq | 6,875,438 | 66,063,495 | 0.31% |
| 2025-03-25 | 9.46 | 9.58 | 9.39 | 9.58 | 9.14 | qfq | 7,878,622 | 75,001,547 | 1.48% |
| 2025-03-24 | 9.50 | 9.51 | 9.39 | 9.44 | 9.00 | qfq | 5,268,786 | 49,786,390 | -0.53% |
| 2025-03-21 | 9.51 | 9.57 | 9.46 | 9.49 | 9.05 | qfq | 6,667,080 | 63,436,090 | -0.52% |
| 2025-03-20 | 9.56 | 9.58 | 9.52 | 9.54 | 9.10 | qfq | 5,205,600 | 49,687,011 | -0.21% |
| 2025-03-19 | 9.60 | 9.61 | 9.55 | 9.56 | 9.12 | qfq | 4,357,300 | 41,695,445 | -0.31% |
| 2025-03-18 | 9.64 | 9.64 | 9.56 | 9.59 | 9.15 | qfq | 5,932,207 | 56,852,292 | -0.42% |
| 2025-03-17 | 9.65 | 9.68 | 9.62 | 9.63 | 9.18 | qfq | 7,705,900 | 74,338,552 | 0.10% |
| 2025-03-14 | 9.51 | 9.63 | 9.51 | 9.62 | 9.17 | qfq | 9,241,736 | 88,699,686 | 0.94% |
| 2025-03-13 | 9.54 | 9.58 | 9.49 | 9.53 | 9.09 | qfq | 5,063,354 | 48,217,935 | -0.21% |
| 2025-03-12 | 9.60 | 9.62 | 9.53 | 9.55 | 9.11 | qfq | 5,948,664 | 56,851,129 | -0.73% |
| 2025-03-11 | 9.51 | 9.62 | 9.48 | 9.62 | 9.17 | qfq | 6,411,103 | 61,308,797 | 0.42% |
| 2025-03-10 | 9.66 | 9.70 | 9.54 | 9.58 | 9.14 | qfq | 8,696,240 | 83,490,111 | -0.52% |
| 2025-03-07 | 9.57 | 9.82 | 9.52 | 9.63 | 9.18 | qfq | 12,605,549 | 122,046,046 | 0.31% |
| 2025-03-06 | 9.55 | 9.60 | 9.52 | 9.60 | 9.16 | qfq | 8,260,858 | 79,022,262 | 0.42% |
| 2025-03-05 | 9.79 | 9.81 | 9.54 | 9.56 | 9.12 | qfq | 10,304,892 | 99,309,871 | -1.54% |
| 2025-03-04 | 9.50 | 9.84 | 9.45 | 9.71 | 9.26 | qfq | 16,959,107 | 163,386,414 | 2.64% |
| 2025-03-03 | 9.42 | 9.53 | 9.40 | 9.46 | 9.02 | qfq | 7,852,323 | 74,331,025 | 0.42% |
| 2025-02-28 | 9.47 | 9.51 | 9.37 | 9.42 | 8.98 | qfq | 7,682,203 | 72,623,453 | -0.42% |
| 2025-02-27 | 9.47 | 9.50 | 9.41 | 9.46 | 9.02 | qfq | 6,673,830 | 63,089,088 | -0.32% |
| 2025-02-26 | 9.48 | 9.51 | 9.41 | 9.49 | 9.05 | qfq | 10,081,504 | 95,291,260 | -0.21% |
| 2025-02-25 | 9.71 | 9.73 | 9.50 | 9.51 | 9.07 | qfq | 15,797,210 | 151,178,360 | -3.35% |
| 2025-02-24 | 9.79 | 9.96 | 9.66 | 9.84 | 9.38 | qfq | 31,507,754 | 308,941,249 | 2.61% |
| 2025-02-21 | 9.59 | 9.65 | 9.55 | 9.59 | 9.15 | qfq | 8,124,673 | 77,855,601 | 0.00% |
| 2025-02-20 | 9.50 | 9.61 | 9.50 | 9.59 | 9.15 | qfq | 6,458,254 | 61,793,814 | 0.21% |
| 2025-02-19 | 9.52 | 9.60 | 9.50 | 9.57 | 9.13 | qfq | 6,305,937 | 60,158,628 | 0.53% |
| 2025-02-18 | 9.66 | 9.67 | 9.48 | 9.52 | 9.08 | qfq | 7,180,130 | 68,826,952 | -1.75% |
| 2025-02-17 | 9.59 | 9.71 | 9.55 | 9.69 | 9.24 | qfq | 12,292,088 | 118,759,188 | 1.36% |
| 2025-02-14 | 9.56 | 9.62 | 9.52 | 9.56 | 9.12 | qfq | 6,063,255 | 58,001,309 | -0.42% |
| 2025-02-13 | 9.56 | 9.66 | 9.56 | 9.60 | 9.16 | qfq | 7,882,392 | 75,770,383 | 0.21% |
| 2025-02-12 | 9.57 | 9.59 | 9.52 | 9.58 | 9.14 | qfq | 4,903,816 | 46,847,817 | -0.10% |
| 2025-02-11 | 9.55 | 9.60 | 9.48 | 9.59 | 9.15 | qfq | 6,470,650 | 61,809,592 | 0.31% |
| 2025-02-10 | 9.55 | 9.62 | 9.54 | 9.56 | 9.12 | qfq | 6,170,443 | 59,072,561 | -0.21% |
| 2025-02-07 | 9.55 | 9.61 | 9.47 | 9.58 | 9.14 | qfq | 8,595,203 | 82,210,103 | 0.21% |
| 2025-02-06 | 9.47 | 9.57 | 9.44 | 9.56 | 9.12 | qfq | 6,260,630 | 59,550,586 | 0.42% |
| 2025-02-05 | 9.60 | 9.67 | 9.49 | 9.52 | 9.08 | qfq | 7,427,072 | 71,152,433 | -0.21% |
| 2025-01-27 | 9.48 | 9.63 | 9.48 | 9.54 | 9.10 | qfq | 7,993,000 | 76,586,449 | 0.42% |
| 2025-01-24 | 9.59 | 9.60 | 9.36 | 9.50 | 9.06 | qfq | 8,435,470 | 79,804,894 | 0.21% |
| 2025-01-23 | 9.34 | 9.58 | 9.33 | 9.48 | 9.04 | qfq | 12,536,202 | 119,003,140 | 2.16% |
| 2025-01-22 | 9.27 | 9.32 | 9.23 | 9.28 | 8.85 | qfq | 3,331,110 | 30,909,595 | -0.32% |
| 2025-01-21 | 9.35 | 9.38 | 9.21 | 9.31 | 8.88 | qfq | 4,504,360 | 41,793,862 | -0.21% |
| 2025-01-20 | 9.40 | 9.40 | 9.29 | 9.33 | 8.90 | qfq | 4,689,666 | 43,788,795 | 0.00% |
| 2025-01-17 | 9.22 | 9.35 | 9.18 | 9.33 | 8.90 | qfq | 5,205,270 | 48,414,087 | 0.86% |
| 2025-01-16 | 9.27 | 9.35 | 9.18 | 9.25 | 8.82 | qfq | 6,591,057 | 61,104,791 | 0.54% |
| 2025-01-15 | 9.23 | 9.25 | 9.16 | 9.20 | 8.77 | qfq | 5,924,200 | 54,432,763 | -0.76% |
| 2025-01-14 | 9.08 | 9.27 | 9.07 | 9.27 | 8.84 | qfq | 9,313,901 | 85,366,751 | 2.09% |
| 2025-01-13 | 9.01 | 9.14 | 8.98 | 9.08 | 8.66 | qfq | 5,600,990 | 50,833,723 | 0.55% |
| 2025-01-10 | 9.26 | 9.29 | 9.01 | 9.03 | 8.61 | qfq | 10,648,850 | 97,240,364 | -2.48% |
| 2025-01-09 | 9.28 | 9.37 | 9.22 | 9.26 | 8.83 | qfq | 6,384,990 | 59,376,510 | -0.54% |
| 2025-01-08 | 9.44 | 9.46 | 9.20 | 9.31 | 8.88 | qfq | 8,246,732 | 76,802,320 | -1.79% |
| 2025-01-07 | 9.45 | 9.51 | 9.41 | 9.48 | 9.04 | qfq | 5,834,885 | 55,195,541 | 0.32% |
| 2025-01-06 | 9.43 | 9.53 | 9.31 | 9.45 | 9.01 | qfq | 6,879,622 | 64,914,729 | 0.21% |
| 2025-01-03 | 9.59 | 9.63 | 9.40 | 9.43 | 8.99 | qfq | 10,857,610 | 103,330,436 | -1.67% |
| 2025-01-02 | 9.78 | 9.90 | 9.53 | 9.59 | 9.15 | qfq | 12,180,175 | 118,717,541 | -2.04% |
| 2024-12-31 | 10.00 | 10.07 | 9.78 | 9.79 | 9.34 | qfq | 16,568,009 | 164,087,547 | -2.10% |
| 2024-12-30 | 10.23 | 10.25 | 9.90 | 10.00 | 9.54 | qfq | 26,808,988 | 268,221,610 | -2.91% |
| 2024-12-27 | 9.85 | 10.34 | 9.81 | 10.30 | 9.82 | qfq | 30,375,008 | 308,984,684 | 4.46% |
| 2024-12-26 | 9.85 | 9.89 | 9.79 | 9.86 | 9.40 | qfq | 6,004,189 | 59,072,343 | 0.10% |
| 2024-12-25 | 9.84 | 9.86 | 9.77 | 9.85 | 9.39 | qfq | 5,702,359 | 55,916,572 | -0.10% |
| 2024-12-24 | 9.80 | 9.86 | 9.77 | 9.86 | 9.40 | qfq | 5,734,846 | 56,294,313 | 0.92% |
| 2024-12-23 | 9.87 | 9.88 | 9.75 | 9.77 | 9.32 | qfq | 7,566,934 | 74,221,373 | -1.11% |
| 2024-12-20 | 9.87 | 9.92 | 9.84 | 9.88 | 9.42 | qfq | 6,507,414 | 64,264,115 | 0.10% |
| 2024-12-19 | 9.93 | 9.93 | 9.77 | 9.87 | 9.41 | qfq | 11,562,561 | 113,721,419 | -0.80% |
| 2024-12-18 | 10.01 | 10.14 | 9.92 | 9.95 | 9.49 | qfq | 13,942,736 | 139,646,143 | -0.50% |
| 2024-12-17 | 10.16 | 10.18 | 9.97 | 10.00 | 9.54 | qfq | 13,209,290 | 132,691,950 | -1.77% |
| 2024-12-16 | 10.17 | 10.25 | 10.13 | 10.18 | 9.71 | qfq | 9,993,728 | 101,830,498 | 0.20% |
| 2024-12-13 | 10.33 | 10.33 | 10.15 | 10.16 | 9.69 | qfq | 12,144,558 | 124,162,816 | -2.03% |
| 2024-12-12 | 10.22 | 10.38 | 10.16 | 10.37 | 9.89 | qfq | 14,685,278 | 151,314,324 | 1.37% |
| 2024-12-11 | 10.09 | 10.26 | 10.07 | 10.23 | 9.76 | qfq | 11,569,819 | 117,951,935 | 1.19% |
| 2024-12-10 | 10.29 | 10.34 | 10.10 | 10.11 | 9.64 | qfq | 14,260,290 | 145,560,412 | 0.00% |
| 2024-12-09 | 10.15 | 10.25 | 10.07 | 10.11 | 9.64 | qfq | 10,239,343 | 104,007,762 | -0.59% |
| 2024-12-06 | 10.05 | 10.17 | 10.03 | 10.17 | 9.70 | qfq | 8,880,061 | 89,858,242 | 0.99% |
| 2024-12-05 | 10.00 | 10.08 | 9.94 | 10.07 | 9.60 | qfq | 7,143,966 | 71,643,439 | 0.40% |
| 2024-12-04 | 10.07 | 10.20 | 10.01 | 10.03 | 9.57 | qfq | 9,496,120 | 95,935,362 | -0.59% |
| 2024-12-03 | 10.15 | 10.17 | 10.02 | 10.09 | 9.62 | qfq | 8,028,150 | 80,991,301 | -0.79% |
| 2024-12-02 | 10.13 | 10.23 | 10.09 | 10.17 | 9.70 | qfq | 11,662,950 | 118,581,930 | 0.89% |
| 2024-11-29 | 9.99 | 10.12 | 9.96 | 10.08 | 9.61 | qfq | 8,666,021 | 87,181,273 | 0.60% |
| 2024-11-28 | 9.91 | 10.10 | 9.88 | 10.02 | 9.56 | qfq | 10,614,511 | 106,308,145 | 0.80% |
| 2024-11-27 | 9.87 | 9.95 | 9.72 | 9.94 | 9.48 | qfq | 7,837,970 | 77,089,290 | 0.40% |
| 2024-11-26 | 9.94 | 10.07 | 9.88 | 9.90 | 9.44 | qfq | 7,610,289 | 75,874,379 | 0.20% |
| 2024-11-25 | 9.83 | 9.99 | 9.79 | 9.88 | 9.42 | qfq | 9,315,365 | 92,019,630 | 0.41% |
| 2024-11-22 | 10.12 | 10.13 | 9.84 | 9.84 | 9.38 | qfq | 12,858,517 | 128,315,291 | -2.77% |
| 2024-11-21 | 10.18 | 10.19 | 10.05 | 10.12 | 9.65 | qfq | 9,428,349 | 95,248,398 | -0.49% |
| 2024-11-20 | 10.09 | 10.17 | 10.04 | 10.17 | 9.70 | qfq | 8,609,510 | 87,057,938 | 0.49% |
| 2024-11-19 | 10.06 | 10.12 | 9.97 | 10.12 | 9.65 | qfq | 9,273,718 | 93,117,072 | 1.20% |
| 2024-11-18 | 10.06 | 10.20 | 9.97 | 10.00 | 9.54 | qfq | 13,432,877 | 135,239,461 | -0.40% |
| 2024-11-15 | 10.19 | 10.25 | 10.03 | 10.04 | 9.58 | qfq | 13,133,370 | 133,170,451 | -1.86% |
| 2024-11-14 | 10.52 | 10.64 | 10.20 | 10.23 | 9.76 | qfq | 15,965,630 | 165,611,581 | -2.94% |
| 2024-11-13 | 10.51 | 10.66 | 10.39 | 10.54 | 10.05 | qfq | 15,378,120 | 161,826,108 | 0.29% |
| 2024-11-12 | 10.49 | 10.67 | 10.43 | 10.51 | 10.02 | qfq | 22,155,000 | 233,808,355 | 0.00% |
| 2024-11-11 | 10.43 | 10.51 | 10.26 | 10.51 | 10.02 | qfq | 20,157,388 | 209,342,563 | 0.19% |
| 2024-11-08 | 10.71 | 10.71 | 10.41 | 10.49 | 10.00 | qfq | 24,791,148 | 261,659,929 | -2.24% |
| 2024-11-07 | 10.71 | 10.83 | 10.52 | 10.73 | 10.23 | qfq | 36,116,028 | 386,392,817 | 0.85% |
| 2024-11-06 | 10.11 | 10.70 | 10.11 | 10.64 | 10.15 | qfq | 45,813,376 | 477,716,890 | 5.14% |
| 2024-11-05 | 9.95 | 10.12 | 9.95 | 10.12 | 9.65 | qfq | 19,037,682 | 191,259,885 | 1.50% |
| 2024-11-04 | 9.99 | 10.05 | 9.91 | 9.97 | 9.51 | qfq | 13,892,945 | 138,444,580 | -0.50% |
| 2024-11-01 | 10.05 | 10.15 | 9.97 | 10.02 | 9.56 | qfq | 15,815,237 | 159,050,745 | -0.79% |
| 2024-10-31 | 10.26 | 10.27 | 9.99 | 10.10 | 9.63 | qfq | 16,352,904 | 165,043,130 | -1.66% |
| 2024-10-30 | 10.19 | 10.30 | 10.10 | 10.27 | 9.79 | qfq | 16,257,385 | 166,040,103 | 0.29% |
| 2024-10-29 | 10.37 | 10.40 | 10.17 | 10.24 | 9.71 | qfq | 26,620,036 | 273,485,754 | -3.12% |
| 2024-10-28 | 10.35 | 10.60 | 10.26 | 10.57 | 10.02 | qfq | 24,242,048 | 254,352,408 | 2.13% |
| 2024-10-25 | 10.24 | 10.41 | 10.20 | 10.35 | 9.81 | qfq | 16,253,400 | 167,786,728 | 1.37% |
| 2024-10-24 | 10.20 | 10.32 | 10.16 | 10.21 | 9.68 | qfq | 14,252,757 | 145,966,537 | -0.39% |
| 2024-10-23 | 10.16 | 10.48 | 10.09 | 10.25 | 9.72 | qfq | 25,689,469 | 262,671,501 | 0.99% |
| 2024-10-22 | 10.01 | 10.24 | 9.95 | 10.15 | 9.62 | qfq | 22,196,055 | 224,026,248 | 1.50% |
| 2024-10-21 | 10.03 | 10.09 | 9.94 | 10.00 | 9.48 | qfq | 16,493,056 | 165,016,822 | -0.10% |
| 2024-10-18 | 9.86 | 10.12 | 9.75 | 10.01 | 9.49 | qfq | 19,131,516 | 190,655,101 | 1.52% |
| 2024-10-17 | 10.20 | 10.21 | 9.86 | 9.86 | 9.35 | qfq | 19,852,776 | 198,280,656 | -2.86% |
| 2024-10-16 | 9.87 | 10.58 | 9.86 | 10.15 | 9.62 | qfq | 32,481,370 | 332,897,505 | 2.22% |
| 2024-10-15 | 10.00 | 10.14 | 9.92 | 9.93 | 9.42 | qfq | 13,873,157 | 138,695,234 | -1.78% |
| 2024-10-14 | 9.94 | 10.17 | 9.82 | 10.11 | 9.59 | qfq | 15,943,161 | 159,228,822 | 2.12% |
| 2024-10-11 | 10.10 | 10.25 | 9.85 | 9.90 | 9.39 | qfq | 15,510,180 | 155,535,541 | -1.88% |
| 2024-10-10 | 10.02 | 10.30 | 10.02 | 10.09 | 9.57 | qfq | 18,912,265 | 192,604,062 | 1.20% |
| 2024-10-09 | 10.57 | 10.58 | 9.94 | 9.97 | 9.45 | qfq | 27,934,760 | 285,359,970 | -7.60% |
| 2024-10-08 | 11.67 | 11.68 | 10.48 | 10.79 | 10.23 | qfq | 39,443,613 | 431,770,969 | 1.22% |
| 2024-09-30 | 10.34 | 10.79 | 10.15 | 10.66 | 10.11 | qfq | 34,821,068 | 365,899,311 | 6.28% |
| 2024-09-27 | 9.84 | 10.04 | 9.77 | 10.03 | 9.51 | qfq | 11,673,115 | 115,870,879 | 2.66% |
| 2024-09-26 | 9.39 | 9.77 | 9.27 | 9.77 | 9.26 | qfq | 13,933,873 | 132,648,411 | 3.94% |
| 2024-09-25 | 9.54 | 9.76 | 9.40 | 9.40 | 8.91 | qfq | 13,357,930 | 127,840,591 | -1.57% |
| 2024-09-24 | 9.26 | 9.55 | 9.26 | 9.55 | 9.05 | qfq | 10,211,481 | 96,284,615 | 3.13% |
| 2024-09-23 | 9.48 | 9.49 | 9.16 | 9.26 | 8.78 | qfq | 7,840,381 | 72,746,383 | -2.32% |
| 2024-09-20 | 9.63 | 9.63 | 9.42 | 9.48 | 8.99 | qfq | 5,783,602 | 54,829,937 | -1.56% |
| 2024-09-19 | 9.29 | 9.70 | 9.29 | 9.63 | 9.13 | qfq | 7,841,917 | 74,824,324 | 3.66% |
| 2024-09-18 | 9.51 | 9.54 | 9.19 | 9.29 | 8.81 | qfq | 5,806,174 | 54,046,053 | -2.31% |
| 2024-09-13 | 9.43 | 9.58 | 9.39 | 9.51 | 9.02 | qfq | 4,704,400 | 44,659,402 | 0.63% |
| 2024-09-12 | 9.50 | 9.60 | 9.42 | 9.45 | 8.96 | qfq | 4,295,300 | 40,708,112 | -1.15% |
| 2024-09-11 | 9.51 | 9.66 | 9.49 | 9.56 | 9.06 | qfq | 5,193,800 | 49,722,485 | -1.14% |
| 2024-09-10 | 9.86 | 9.88 | 9.58 | 9.67 | 9.17 | qfq | 7,554,530 | 73,212,945 | -1.93% |
| 2024-09-09 | 9.89 | 9.96 | 9.82 | 9.86 | 9.35 | qfq | 6,011,870 | 59,400,148 | -0.30% |
| 2024-09-06 | 9.93 | 10.04 | 9.87 | 9.89 | 9.38 | qfq | 5,498,400 | 54,684,055 | -0.50% |
| 2024-09-05 | 9.89 | 10.04 | 9.89 | 9.94 | 9.42 | qfq | 5,218,200 | 52,010,868 | 0.00% |
| 2024-09-04 | 9.99 | 10.15 | 9.92 | 9.94 | 9.42 | qfq | 9,854,762 | 98,789,764 | -0.60% |
| 2024-09-03 | 9.80 | 10.01 | 9.68 | 10.00 | 9.48 | qfq | 12,308,060 | 121,809,950 | 2.15% |
| 2024-09-02 | 9.69 | 9.88 | 9.59 | 9.79 | 9.28 | qfq | 9,670,130 | 94,688,648 | 1.14% |
| 2024-08-30 | 9.70 | 9.79 | 9.59 | 9.68 | 9.18 | qfq | 8,430,560 | 81,610,906 | -0.21% |
| 2024-08-29 | 9.67 | 9.75 | 9.60 | 9.70 | 9.20 | qfq | 6,217,400 | 60,178,671 | -0.31% |
| 2024-08-28 | 9.60 | 9.81 | 9.52 | 9.73 | 9.23 | qfq | 7,174,540 | 69,645,247 | 0.83% |
| 2024-08-27 | 9.56 | 9.90 | 9.56 | 9.65 | 9.15 | qfq | 8,748,330 | 84,729,634 | 0.21% |
| 2024-08-26 | 9.23 | 9.69 | 9.23 | 9.63 | 9.13 | qfq | 10,026,760 | 95,145,940 | 4.79% |
| 2024-08-23 | 9.15 | 9.27 | 9.10 | 9.19 | 8.71 | qfq | 3,486,100 | 32,037,912 | 0.44% |
| 2024-08-22 | 9.31 | 9.37 | 9.10 | 9.15 | 8.68 | qfq | 4,867,325 | 44,706,709 | -1.82% |
| 2024-08-21 | 9.52 | 9.55 | 9.31 | 9.32 | 8.84 | qfq | 4,870,049 | 45,665,440 | -2.00% |
| 2024-08-20 | 9.60 | 9.66 | 9.45 | 9.51 | 9.02 | qfq | 5,037,600 | 47,931,343 | -1.35% |
| 2024-08-19 | 9.61 | 9.67 | 9.56 | 9.64 | 9.14 | qfq | 5,010,307 | 48,224,006 | 0.42% |
| 2024-08-16 | 9.70 | 9.79 | 9.58 | 9.60 | 9.10 | qfq | 5,265,194 | 50,795,757 | -1.64% |
| 2024-08-15 | 9.68 | 9.85 | 9.68 | 9.76 | 9.25 | qfq | 5,056,190 | 49,356,900 | 0.72% |
| 2024-08-14 | 9.70 | 9.72 | 9.61 | 9.69 | 9.19 | qfq | 3,833,515 | 37,104,079 | -0.21% |
| 2024-08-13 | 9.70 | 9.77 | 9.63 | 9.71 | 9.21 | qfq | 5,348,473 | 51,878,687 | 0.41% |
| 2024-08-12 | 9.66 | 9.75 | 9.63 | 9.67 | 9.17 | qfq | 4,558,977 | 44,168,422 | -0.10% |
| 2024-08-09 | 9.68 | 9.75 | 9.60 | 9.68 | 9.18 | qfq | 5,808,300 | 56,182,659 | 0.10% |
| 2024-08-08 | 9.44 | 9.71 | 9.41 | 9.67 | 9.17 | qfq | 8,062,910 | 77,446,180 | 2.22% |
| 2024-08-07 | 9.48 | 9.52 | 9.35 | 9.46 | 8.97 | qfq | 5,621,310 | 53,169,501 | -0.32% |
| 2024-08-06 | 9.44 | 9.52 | 9.32 | 9.49 | 9.00 | qfq | 7,830,300 | 73,851,416 | 1.71% |
| 2024-08-05 | 9.30 | 9.52 | 9.26 | 9.33 | 8.85 | qfq | 10,136,150 | 95,410,394 | 0.00% |
| 2024-08-02 | 9.32 | 9.40 | 9.25 | 9.33 | 8.85 | qfq | 5,556,900 | 51,974,015 | 0.11% |
| 2024-08-01 | 9.33 | 9.39 | 9.25 | 9.32 | 8.84 | qfq | 5,963,210 | 55,529,467 | 0.11% |
| 2024-07-31 | 9.06 | 9.32 | 9.03 | 9.31 | 8.83 | qfq | 6,674,671 | 61,561,672 | 2.76% |
| 2024-07-30 | 8.96 | 9.08 | 8.90 | 9.06 | 8.59 | qfq | 4,636,520 | 41,832,601 | 1.23% |
| 2024-07-29 | 9.05 | 9.07 | 8.92 | 8.95 | 8.49 | qfq | 4,517,972 | 40,617,763 | -0.89% |
| 2024-07-26 | 8.89 | 9.05 | 8.89 | 9.03 | 8.56 | qfq | 3,951,915 | 35,608,278 | 1.23% |
| 2024-07-25 | 8.76 | 8.98 | 8.73 | 8.92 | 8.46 | qfq | 4,901,865 | 43,554,900 | 1.36% |
| 2024-07-24 | 8.91 | 8.93 | 8.76 | 8.80 | 8.34 | qfq | 6,581,220 | 58,081,757 | -1.35% |
| 2024-07-23 | 9.19 | 9.27 | 8.90 | 8.92 | 8.46 | qfq | 8,300,800 | 75,246,194 | -2.83% |
| 2024-07-22 | 9.23 | 9.27 | 9.13 | 9.18 | 8.70 | qfq | 6,816,484 | 62,632,702 | -0.43% |
| 2024-07-19 | 9.26 | 9.29 | 9.15 | 9.22 | 8.74 | qfq | 4,948,040 | 45,620,942 | -0.97% |
| 2024-07-18 | 9.15 | 9.32 | 9.10 | 9.31 | 8.83 | qfq | 7,593,413 | 69,981,103 | 1.64% |
| 2024-07-17 | 9.01 | 9.19 | 9.00 | 9.16 | 8.68 | qfq | 6,314,580 | 57,519,801 | 1.44% |
| 2024-07-16 | 9.09 | 9.25 | 9.01 | 9.03 | 8.56 | qfq | 5,998,500 | 54,506,136 | -0.77% |
| 2024-07-15 | 9.14 | 9.16 | 9.06 | 9.10 | 8.63 | qfq | 4,178,763 | 38,028,779 | -0.55% |
| 2024-07-12 | 9.14 | 9.18 | 9.09 | 9.15 | 8.68 | qfq | 3,596,700 | 32,811,343 | 0.00% |
| 2024-07-11 | 9.05 | 9.15 | 9.01 | 9.15 | 8.68 | qfq | 5,193,650 | 47,237,135 | 1.78% |
| 2024-07-10 | 8.96 | 9.03 | 8.90 | 8.99 | 8.52 | qfq | 3,636,317 | 32,632,165 | 0.22% |
| 2024-07-09 | 8.92 | 9.02 | 8.78 | 8.97 | 8.50 | qfq | 5,663,200 | 50,446,972 | 0.45% |
| 2024-07-08 | 9.06 | 9.09 | 8.90 | 8.93 | 8.47 | qfq | 4,779,507 | 42,816,084 | -1.65% |
| 2024-07-05 | 9.06 | 9.11 | 8.95 | 9.08 | 8.61 | qfq | 4,546,197 | 41,016,153 | 0.00% |
| 2024-07-04 | 9.33 | 9.33 | 9.04 | 9.08 | 8.61 | qfq | 5,371,700 | 49,220,832 | -2.47% |
| 2024-07-03 | 9.30 | 9.45 | 9.30 | 9.31 | 8.83 | qfq | 5,683,440 | 53,222,712 | -0.11% |
| 2024-07-02 | 9.29 | 9.40 | 9.20 | 9.32 | 8.84 | qfq | 5,777,522 | 53,826,957 | 0.32% |
| 2024-07-01 | 9.02 | 9.34 | 9.01 | 9.29 | 8.81 | qfq | 9,765,730 | 89,956,368 | 2.99% |
| 2024-06-28 | 8.91 | 9.15 | 8.88 | 9.02 | 8.55 | qfq | 5,075,940 | 45,917,942 | 1.23% |
| 2024-06-27 | 9.10 | 9.12 | 8.90 | 8.91 | 8.45 | qfq | 4,736,100 | 42,570,225 | -4.81% |
| 2024-06-26 | 9.24 | 9.39 | 9.17 | 9.36 | 8.59 | qfq | 4,570,100 | 42,415,116 | 1.08% |
| 2024-06-25 | 9.19 | 9.33 | 9.19 | 9.26 | 8.50 | qfq | 3,851,449 | 35,697,608 | 0.54% |
| 2024-06-24 | 9.44 | 9.44 | 9.13 | 9.21 | 8.45 | qfq | 5,861,797 | 54,225,846 | -2.75% |
| 2024-06-21 | 9.35 | 9.49 | 9.35 | 9.47 | 8.69 | qfq | 4,128,974 | 38,962,175 | 1.39% |
| 2024-06-20 | 9.49 | 9.52 | 9.32 | 9.34 | 8.57 | qfq | 5,066,934 | 47,734,524 | -1.37% |
| 2024-06-19 | 9.52 | 9.56 | 9.47 | 9.47 | 8.69 | qfq | 4,380,997 | 41,672,239 | -0.84% |
| 2024-06-18 | 9.54 | 9.59 | 9.49 | 9.55 | 8.76 | qfq | 4,036,966 | 38,537,508 | 0.42% |
| 2024-06-17 | 9.48 | 9.60 | 9.42 | 9.51 | 8.73 | qfq | 4,079,379 | 38,838,356 | -0.31% |
| 2024-06-14 | 9.55 | 9.58 | 9.45 | 9.54 | 8.76 | qfq | 5,772,967 | 54,928,622 | 0.00% |
| 2024-06-13 | 9.71 | 9.71 | 9.47 | 9.54 | 8.76 | qfq | 8,006,013 | 76,530,004 | -1.34% |
| 2024-06-12 | 9.73 | 9.80 | 9.65 | 9.67 | 8.87 | qfq | 6,543,800 | 63,526,103 | -0.51% |
| 2024-06-11 | 9.86 | 9.91 | 9.69 | 9.72 | 8.92 | qfq | 7,933,820 | 77,480,504 | -2.21% |
| 2024-06-07 | 9.83 | 9.97 | 9.82 | 9.94 | 9.12 | qfq | 5,747,388 | 56,860,283 | 1.95% |
| 2024-06-06 | 10.02 | 10.03 | 9.70 | 9.75 | 8.95 | qfq | 8,897,200 | 87,464,283 | -2.11% |
| 2024-06-05 | 10.10 | 10.25 | 9.96 | 9.96 | 9.14 | qfq | 9,192,710 | 92,380,492 | -1.58% |
| 2024-06-04 | 9.94 | 10.12 | 9.89 | 10.12 | 9.29 | qfq | 6,499,000 | 65,061,757 | 1.71% |
| 2024-06-03 | 10.04 | 10.08 | 9.88 | 9.95 | 9.13 | qfq | 7,403,400 | 73,794,354 | -1.09% |
| 2024-05-31 | 10.00 | 10.11 | 9.98 | 10.06 | 9.23 | qfq | 5,775,900 | 57,988,641 | 0.60% |
| 2024-05-30 | 10.08 | 10.18 | 9.95 | 10.00 | 9.18 | qfq | 5,887,150 | 59,080,031 | -0.70% |
| 2024-05-29 | 10.10 | 10.16 | 10.02 | 10.07 | 9.24 | qfq | 4,486,797 | 45,261,670 | -0.40% |
| 2024-05-28 | 10.22 | 10.27 | 10.09 | 10.11 | 9.28 | qfq | 5,075,300 | 51,628,958 | -1.17% |
| 2024-05-27 | 10.10 | 10.25 | 10.02 | 10.23 | 9.39 | qfq | 8,260,400 | 83,827,677 | 0.79% |
| 2024-05-24 | 10.06 | 10.22 | 10.05 | 10.15 | 9.32 | qfq | 7,565,433 | 76,895,581 | 1.10% |
| 2024-05-23 | 10.26 | 10.30 | 10.01 | 10.04 | 9.21 | qfq | 9,205,340 | 93,043,125 | -2.52% |
| 2024-05-22 | 10.40 | 10.45 | 10.26 | 10.30 | 9.45 | qfq | 7,843,579 | 81,054,161 | -1.15% |
| 2024-05-21 | 10.47 | 10.58 | 10.38 | 10.42 | 9.56 | qfq | 8,565,370 | 89,784,558 | -0.67% |
| 2024-05-20 | 10.43 | 10.59 | 10.30 | 10.49 | 9.63 | qfq | 13,567,665 | 141,771,624 | 0.10% |
| 2024-05-17 | 10.39 | 10.55 | 10.32 | 10.48 | 9.62 | qfq | 6,168,630 | 64,339,048 | 0.87% |
| 2024-05-16 | 10.48 | 10.55 | 10.38 | 10.39 | 9.54 | qfq | 7,371,200 | 77,053,917 | -0.95% |
| 2024-05-15 | 10.62 | 10.63 | 10.43 | 10.49 | 9.63 | qfq | 7,122,800 | 74,872,705 | -1.22% |
| 2024-05-14 | 10.51 | 10.75 | 10.51 | 10.62 | 9.75 | qfq | 10,975,000 | 116,812,635 | 1.34% |
| 2024-05-13 | 10.63 | 10.66 | 10.40 | 10.48 | 9.62 | qfq | 12,462,707 | 131,226,334 | -1.69% |
| 2024-05-10 | 10.76 | 10.84 | 10.62 | 10.66 | 9.78 | qfq | 10,402,050 | 111,157,464 | -0.84% |
| 2024-05-09 | 10.53 | 10.77 | 10.47 | 10.75 | 9.87 | qfq | 11,851,800 | 126,397,429 | 2.09% |
| 2024-05-08 | 10.48 | 10.57 | 10.42 | 10.53 | 9.66 | qfq | 9,153,620 | 96,190,159 | 0.38% |
| 2024-05-07 | 10.53 | 10.61 | 10.40 | 10.49 | 9.63 | qfq | 11,549,805 | 121,210,291 | 0.48% |
| 2024-05-06 | 10.34 | 10.54 | 10.33 | 10.44 | 9.58 | qfq | 14,672,892 | 153,041,676 | 1.75% |
| 2024-04-30 | 10.22 | 10.44 | 10.21 | 10.26 | 9.42 | qfq | 13,171,794 | 135,651,595 | -0.29% |
| 2024-04-29 | 10.36 | 10.50 | 10.10 | 10.29 | 9.44 | qfq | 21,121,428 | 216,005,107 | -2.65% |
| 2024-04-26 | 10.46 | 10.62 | 10.39 | 10.57 | 9.70 | qfq | 11,800,540 | 123,918,367 | 0.48% |
| 2024-04-25 | 10.58 | 10.70 | 10.46 | 10.52 | 9.65 | qfq | 7,620,636 | 80,403,240 | -0.57% |
| 2024-04-24 | 10.68 | 10.72 | 10.42 | 10.58 | 9.71 | qfq | 10,741,000 | 113,235,899 | -0.94% |
| 2024-04-23 | 10.92 | 11.00 | 10.60 | 10.68 | 9.80 | qfq | 14,875,230 | 160,130,835 | -2.20% |
| 2024-04-22 | 10.93 | 11.14 | 10.76 | 10.92 | 10.02 | qfq | 20,454,322 | 224,623,199 | -0.46% |
| 2024-04-19 | 10.66 | 11.01 | 10.49 | 10.97 | 10.07 | qfq | 20,305,724 | 219,926,629 | 4.48% |
| 2024-04-18 | 10.39 | 10.64 | 10.34 | 10.50 | 9.64 | qfq | 6,818,055 | 71,760,623 | 0.67% |
| 2024-04-17 | 10.27 | 10.43 | 10.19 | 10.43 | 9.57 | qfq | 9,647,482 | 99,476,011 | 1.96% |
| 2024-04-16 | 10.38 | 10.54 | 10.20 | 10.23 | 9.39 | qfq | 10,637,130 | 109,999,105 | -1.45% |
| 2024-04-15 | 10.44 | 10.55 | 10.25 | 10.38 | 9.53 | qfq | 10,530,700 | 109,716,048 | -0.48% |
| 2024-04-12 | 10.54 | 10.64 | 10.39 | 10.43 | 9.57 | qfq | 4,962,223 | 52,053,295 | -1.51% |
| 2024-04-11 | 10.48 | 10.65 | 10.41 | 10.59 | 9.72 | qfq | 5,806,312 | 61,389,956 | 0.95% |
| 2024-04-10 | 10.56 | 10.70 | 10.40 | 10.49 | 9.63 | qfq | 6,569,393 | 69,309,321 | -0.76% |
| 2024-04-09 | 10.60 | 10.65 | 10.42 | 10.57 | 9.70 | qfq | 6,742,057 | 70,990,697 | -0.19% |
| 2024-04-08 | 10.51 | 10.73 | 10.51 | 10.59 | 9.72 | qfq | 10,226,885 | 109,036,438 | 0.76% |
| 2024-04-03 | 10.37 | 10.55 | 10.31 | 10.51 | 9.65 | qfq | 8,195,314 | 85,825,730 | 1.15% |
| 2024-04-02 | 10.31 | 10.41 | 10.25 | 10.39 | 9.54 | qfq | 8,230,483 | 85,181,549 | 0.68% |
| 2024-04-01 | 10.02 | 10.33 | 10.02 | 10.32 | 9.47 | qfq | 9,869,035 | 100,953,156 | 2.99% |
| 2024-03-29 | 9.75 | 10.05 | 9.75 | 10.02 | 9.20 | qfq | 6,260,340 | 62,096,228 | 2.77% |
| 2024-03-28 | 9.75 | 9.86 | 9.71 | 9.75 | 8.95 | qfq | 5,038,196 | 49,278,583 | -0.51% |
| 2024-03-27 | 9.90 | 9.97 | 9.78 | 9.80 | 8.99 | qfq | 4,403,000 | 43,538,011 | -0.91% |
| 2024-03-26 | 9.91 | 9.98 | 9.81 | 9.89 | 9.08 | qfq | 5,071,300 | 50,077,187 | -0.40% |
| 2024-03-25 | 10.00 | 10.04 | 9.92 | 9.93 | 9.11 | qfq | 6,543,887 | 65,235,233 | -1.19% |
| 2024-03-22 | 10.22 | 10.23 | 9.99 | 10.05 | 9.22 | qfq | 7,398,290 | 74,375,501 | -1.37% |
| 2024-03-21 | 10.06 | 10.23 | 10.05 | 10.19 | 9.35 | qfq | 7,634,101 | 77,555,650 | 1.39% |
| 2024-03-20 | 10.06 | 10.09 | 9.97 | 10.05 | 9.22 | qfq | 6,063,550 | 60,866,015 | 0.00% |
| 2024-03-19 | 9.88 | 10.14 | 9.86 | 10.05 | 9.22 | qfq | 10,104,136 | 101,536,405 | 1.41% |
| 2024-03-18 | 9.77 | 9.91 | 9.74 | 9.91 | 9.09 | qfq | 6,896,764 | 67,836,493 | 1.33% |
| 2024-03-15 | 9.66 | 9.78 | 9.65 | 9.78 | 8.98 | qfq | 4,714,667 | 45,836,895 | 1.24% |
| 2024-03-14 | 9.74 | 9.79 | 9.61 | 9.66 | 8.87 | qfq | 5,366,350 | 52,075,122 | -0.72% |
| 2024-03-13 | 9.99 | 10.04 | 9.68 | 9.73 | 8.93 | qfq | 9,283,000 | 90,948,619 | -1.52% |
| 2024-03-12 | 9.72 | 9.92 | 9.72 | 9.88 | 9.07 | qfq | 8,917,498 | 87,747,670 | 1.54% |
| 2024-03-11 | 9.62 | 9.73 | 9.60 | 9.73 | 8.93 | qfq | 6,307,414 | 60,960,563 | 0.93% |
| 2024-03-08 | 9.69 | 9.69 | 9.55 | 9.64 | 8.85 | qfq | 5,111,220 | 49,120,146 | -0.31% |
| 2024-03-07 | 9.75 | 9.81 | 9.65 | 9.67 | 8.87 | qfq | 5,604,963 | 54,574,653 | -0.72% |
| 2024-03-06 | 9.74 | 9.80 | 9.63 | 9.74 | 8.94 | qfq | 6,727,050 | 65,320,087 | -0.31% |
| 2024-03-05 | 9.87 | 9.89 | 9.74 | 9.77 | 8.97 | qfq | 7,906,658 | 77,524,844 | -1.21% |
| 2024-03-04 | 9.84 | 9.90 | 9.77 | 9.89 | 9.08 | qfq | 10,153,720 | 99,962,618 | 0.51% |
| 2024-03-01 | 9.88 | 9.91 | 9.77 | 9.84 | 9.03 | qfq | 9,326,850 | 91,663,765 | -0.51% |
| 2024-02-29 | 9.70 | 9.94 | 9.63 | 9.89 | 9.08 | qfq | 11,386,369 | 111,518,781 | 0.71% |
| 2024-02-28 | 9.86 | 9.98 | 9.73 | 9.82 | 9.01 | qfq | 13,765,360 | 135,799,206 | -0.41% |
| 2024-02-27 | 9.76 | 9.90 | 9.70 | 9.86 | 9.05 | qfq | 6,258,313 | 61,423,230 | 0.61% |
| 2024-02-26 | 9.79 | 9.89 | 9.67 | 9.80 | 8.99 | qfq | 8,323,164 | 81,609,244 | 0.00% |
| 2024-02-23 | 9.88 | 9.89 | 9.65 | 9.80 | 8.99 | qfq | 7,468,012 | 72,762,053 | -0.61% |
| 2024-02-22 | 9.79 | 9.92 | 9.75 | 9.86 | 9.05 | qfq | 8,138,860 | 79,905,333 | 0.20% |
| 2024-02-21 | 9.83 | 10.04 | 9.76 | 9.84 | 9.03 | qfq | 7,827,676 | 77,596,969 | -0.40% |
| 2024-02-20 | 9.81 | 9.95 | 9.68 | 9.88 | 9.07 | qfq | 8,509,406 | 83,340,042 | -0.60% |
| 2024-02-19 | 9.98 | 10.18 | 9.76 | 9.94 | 9.12 | qfq | 16,306,618 | 162,968,566 | 0.00% |
| 2024-02-08 | 9.40 | 9.96 | 9.40 | 9.94 | 9.12 | qfq | 13,729,482 | 134,784,782 | 5.86% |
| 2024-02-07 | 8.89 | 9.48 | 8.80 | 9.39 | 8.62 | qfq | 14,562,202 | 135,340,315 | 5.62% |
| 2024-02-06 | 8.40 | 8.98 | 8.24 | 8.89 | 8.16 | qfq | 10,635,363 | 91,797,156 | 5.83% |
| 2024-02-05 | 8.86 | 8.89 | 8.21 | 8.40 | 7.71 | qfq | 11,961,741 | 101,975,833 | -4.76% |
| 2024-02-02 | 9.08 | 9.25 | 8.55 | 8.82 | 8.09 | qfq | 9,087,642 | 81,247,090 | -2.86% |
| 2024-02-01 | 9.03 | 9.28 | 8.92 | 9.08 | 8.33 | qfq | 6,914,742 | 62,821,278 | -0.33% |
| 2024-01-31 | 9.38 | 9.43 | 9.08 | 9.11 | 8.36 | qfq | 6,237,190 | 57,538,465 | -2.98% |
| 2024-01-30 | 9.50 | 9.72 | 9.36 | 9.39 | 8.62 | qfq | 5,375,830 | 51,419,350 | -1.68% |
| 2024-01-29 | 9.66 | 9.75 | 9.53 | 9.55 | 8.76 | qfq | 4,714,525 | 45,385,698 | -0.93% |
| 2024-01-26 | 9.58 | 9.75 | 9.51 | 9.64 | 8.85 | qfq | 5,238,326 | 50,487,519 | 0.63% |
| 2024-01-25 | 9.25 | 9.59 | 9.20 | 9.58 | 8.79 | qfq | 6,363,755 | 60,279,410 | 3.01% |
| 2024-01-24 | 9.11 | 9.32 | 8.92 | 9.30 | 8.54 | qfq | 5,361,830 | 49,094,195 | 1.86% |
| 2024-01-23 | 9.12 | 9.16 | 8.88 | 9.13 | 8.38 | qfq | 6,363,746 | 57,562,735 | 0.22% |
| 2024-01-22 | 9.63 | 9.72 | 9.03 | 9.11 | 8.36 | qfq | 6,018,200 | 56,404,124 | -5.89% |
| 2024-01-19 | 9.70 | 9.76 | 9.60 | 9.68 | 8.88 | qfq | 4,524,951 | 43,793,283 | -0.41% |
| 2024-01-18 | 9.93 | 9.98 | 9.44 | 9.72 | 8.92 | qfq | 6,743,040 | 65,059,570 | -2.41% |
| 2024-01-17 | 10.13 | 10.19 | 9.95 | 9.96 | 9.14 | qfq | 4,891,100 | 49,385,426 | -1.39% |
| 2024-01-16 | 10.04 | 10.18 | 10.00 | 10.10 | 9.27 | qfq | 5,881,446 | 59,296,744 | 0.50% |
| 2024-01-15 | 10.14 | 10.20 | 9.94 | 10.05 | 9.22 | qfq | 9,439,769 | 94,925,174 | 1.41% |
| 2024-01-12 | 9.91 | 9.99 | 9.83 | 9.91 | 9.09 | qfq | 3,812,210 | 37,876,453 | 0.20% |
| 2024-01-11 | 9.68 | 9.91 | 9.64 | 9.89 | 9.08 | qfq | 4,892,724 | 48,190,414 | 1.75% |
| 2024-01-10 | 9.64 | 9.77 | 9.56 | 9.72 | 8.92 | qfq | 6,155,377 | 59,655,817 | 0.62% |
| 2024-01-09 | 9.36 | 9.69 | 9.32 | 9.66 | 8.87 | qfq | 10,775,360 | 102,966,903 | 3.09% |
| 2024-01-08 | 10.05 | 10.05 | 9.26 | 9.37 | 8.60 | qfq | 15,554,508 | 147,459,444 | -6.95% |
| 2024-01-05 | 10.20 | 10.23 | 10.03 | 10.07 | 9.24 | qfq | 4,537,218 | 45,890,077 | -1.27% |
| 2024-01-04 | 10.28 | 10.34 | 10.16 | 10.20 | 9.36 | qfq | 4,232,126 | 43,314,002 | -1.26% |
| 2024-01-03 | 10.26 | 10.34 | 10.22 | 10.33 | 9.48 | qfq | 4,052,550 | 41,710,149 | 0.49% |
| 2024-01-02 | 10.27 | 10.34 | 10.20 | 10.28 | 9.43 | qfq | 6,166,120 | 63,431,277 | 0.39% |
| 2023-12-29 | 10.20 | 10.26 | 10.16 | 10.24 | 9.40 | qfq | 3,575,491 | 36,538,285 | 0.39% |
| 2023-12-28 | 10.13 | 10.24 | 10.10 | 10.20 | 9.36 | qfq | 5,710,717 | 58,128,751 | 0.39% |
| 2023-12-27 | 10.05 | 10.19 | 9.99 | 10.16 | 9.32 | qfq | 3,872,740 | 39,052,023 | 1.70% |
| 2023-12-26 | 10.12 | 10.12 | 9.97 | 9.99 | 9.17 | qfq | 3,861,768 | 38,767,552 | -1.09% |
| 2023-12-25 | 10.10 | 10.17 | 10.06 | 10.10 | 9.27 | qfq | 3,800,722 | 38,410,141 | -0.39% |
| 2023-12-22 | 10.19 | 10.20 | 10.03 | 10.14 | 9.31 | qfq | 3,546,610 | 35,896,086 | -0.49% |
| 2023-12-21 | 10.22 | 10.27 | 9.98 | 10.19 | 9.35 | qfq | 5,337,484 | 53,972,423 | 0.00% |
| 2023-12-20 | 10.29 | 10.34 | 10.17 | 10.19 | 9.35 | qfq | 2,645,732 | 27,131,805 | -1.36% |
| 2023-12-19 | 10.37 | 10.37 | 10.22 | 10.33 | 9.48 | qfq | 3,596,897 | 37,006,488 | 0.29% |
| 2023-12-18 | 10.45 | 10.47 | 10.25 | 10.30 | 9.45 | qfq | 4,492,050 | 46,478,669 | -1.44% |
| 2023-12-15 | 10.49 | 10.51 | 10.41 | 10.45 | 9.59 | qfq | 3,034,019 | 31,708,945 | -0.19% |
| 2023-12-14 | 10.48 | 10.56 | 10.46 | 10.47 | 9.61 | qfq | 2,713,102 | 28,496,192 | -0.29% |
| 2023-12-13 | 10.51 | 10.63 | 10.50 | 10.50 | 9.64 | qfq | 3,522,001 | 37,192,110 | -0.47% |
| 2023-12-12 | 10.51 | 10.61 | 10.48 | 10.55 | 9.68 | qfq | 3,433,517 | 36,212,685 | 0.09% |
| 2023-12-11 | 10.30 | 10.56 | 10.20 | 10.54 | 9.67 | qfq | 6,599,129 | 68,821,266 | 2.13% |
| 2023-12-08 | 10.59 | 10.62 | 10.32 | 10.32 | 9.47 | qfq | 5,785,609 | 60,561,071 | -2.82% |
| 2023-12-07 | 10.58 | 10.66 | 10.43 | 10.62 | 9.75 | qfq | 5,175,500 | 54,632,391 | 0.38% |
| 2023-12-06 | 10.41 | 10.61 | 10.41 | 10.58 | 9.71 | qfq | 5,053,053 | 53,197,678 | 1.24% |
| 2023-12-05 | 10.53 | 10.59 | 10.45 | 10.45 | 9.59 | qfq | 4,288,153 | 45,151,558 | -0.76% |
| 2023-12-04 | 10.64 | 10.64 | 10.51 | 10.53 | 9.66 | qfq | 3,870,960 | 40,806,215 | -0.85% |
| 2023-12-01 | 10.63 | 10.70 | 10.57 | 10.62 | 9.75 | qfq | 3,282,430 | 34,862,514 | -0.28% |
| 2023-11-30 | 10.58 | 10.66 | 10.54 | 10.65 | 9.77 | qfq | 4,321,510 | 45,833,712 | 0.57% |
| 2023-11-29 | 10.65 | 10.70 | 10.56 | 10.59 | 9.72 | qfq | 4,386,100 | 46,604,163 | -0.84% |
| 2023-11-28 | 10.62 | 10.68 | 10.50 | 10.68 | 9.80 | qfq | 5,183,010 | 55,022,027 | 0.56% |
| 2023-11-27 | 10.60 | 10.68 | 10.53 | 10.62 | 9.75 | qfq | 5,105,160 | 54,122,239 | 0.19% |
| 2023-11-24 | 10.57 | 10.62 | 10.52 | 10.60 | 9.73 | qfq | 4,255,660 | 45,069,939 | 0.19% |
| 2023-11-23 | 10.54 | 10.58 | 10.47 | 10.58 | 9.71 | qfq | 2,563,900 | 27,020,499 | 0.38% |
| 2023-11-22 | 10.54 | 10.62 | 10.52 | 10.54 | 9.67 | qfq | 3,425,380 | 36,248,817 | 0.09% |
| 2023-11-21 | 10.60 | 10.62 | 10.52 | 10.53 | 9.66 | qfq | 3,002,000 | 31,730,524 | -0.66% |
| 2023-11-20 | 10.47 | 10.63 | 10.42 | 10.60 | 9.73 | qfq | 4,793,100 | 50,595,981 | 1.44% |
| 2023-11-17 | 10.46 | 10.51 | 10.41 | 10.45 | 9.59 | qfq | 2,912,877 | 30,429,064 | -0.29% |
| 2023-11-16 | 10.56 | 10.60 | 10.46 | 10.48 | 9.62 | qfq | 3,082,915 | 32,414,224 | -0.76% |
| 2023-11-15 | 10.59 | 10.61 | 10.51 | 10.56 | 9.69 | qfq | 3,395,270 | 35,847,765 | 0.19% |
| 2023-11-14 | 10.51 | 10.57 | 10.46 | 10.54 | 9.67 | qfq | 3,202,064 | 33,691,209 | 0.19% |
| 2023-11-13 | 10.55 | 10.59 | 10.41 | 10.52 | 9.65 | qfq | 3,555,190 | 37,253,757 | -0.09% |
| 2023-11-10 | 10.50 | 10.56 | 10.40 | 10.53 | 9.66 | qfq | 3,270,800 | 34,292,877 | 0.10% |
| 2023-11-09 | 10.54 | 10.59 | 10.51 | 10.52 | 9.65 | qfq | 2,927,590 | 30,859,244 | -0.38% |
| 2023-11-08 | 10.60 | 10.64 | 10.52 | 10.56 | 9.69 | qfq | 3,138,800 | 33,220,848 | -0.47% |
| 2023-11-07 | 10.66 | 10.68 | 10.59 | 10.61 | 9.74 | qfq | 4,136,400 | 43,998,738 | -0.47% |
| 2023-11-06 | 10.65 | 10.68 | 10.54 | 10.66 | 9.78 | qfq | 5,834,690 | 61,919,179 | 0.76% |
| 2023-11-03 | 10.57 | 10.67 | 10.53 | 10.58 | 9.71 | qfq | 3,831,733 | 40,667,154 | 0.28% |
| 2023-11-02 | 10.60 | 10.66 | 10.53 | 10.55 | 9.68 | qfq | 3,120,890 | 33,077,112 | -0.75% |
| 2023-11-01 | 10.59 | 10.65 | 10.52 | 10.63 | 9.76 | qfq | 3,601,420 | 38,135,704 | 0.38% |
| 2023-10-31 | 10.53 | 10.60 | 10.50 | 10.59 | 9.72 | qfq | 4,081,887 | 43,102,764 | 0.28% |
| 2023-10-30 | 10.61 | 10.75 | 10.46 | 10.56 | 9.69 | qfq | 12,391,893 | 131,488,640 | -0.47% |
| 2023-10-27 | 10.50 | 10.63 | 10.48 | 10.61 | 9.74 | qfq | 4,797,580 | 50,752,365 | 0.76% |
| 2023-10-26 | 10.45 | 10.57 | 10.39 | 10.53 | 9.66 | qfq | 5,417,680 | 56,767,792 | 0.57% |
| 2023-10-25 | 10.38 | 10.55 | 10.34 | 10.47 | 9.61 | qfq | 6,288,653 | 65,852,762 | 1.65% |
| 2023-10-24 | 10.03 | 10.34 | 10.00 | 10.30 | 9.45 | qfq | 9,033,070 | 92,085,580 | 3.73% |
| 2023-10-23 | 10.08 | 10.18 | 9.91 | 9.93 | 9.11 | qfq | 4,774,840 | 47,898,335 | -1.68% |
| 2023-10-20 | 10.16 | 10.22 | 10.06 | 10.10 | 9.27 | qfq | 6,163,359 | 62,518,387 | -0.98% |
| 2023-10-19 | 10.45 | 10.46 | 10.17 | 10.20 | 9.36 | qfq | 7,101,031 | 73,102,941 | -2.86% |
| 2023-10-18 | 10.42 | 10.64 | 10.42 | 10.50 | 9.64 | qfq | 8,892,673 | 93,604,032 | 0.38% |
| 2023-10-17 | 10.48 | 10.51 | 10.40 | 10.46 | 9.60 | qfq | 3,835,230 | 40,069,035 | -0.57% |
| 2023-10-16 | 10.45 | 10.54 | 10.45 | 10.52 | 9.65 | qfq | 5,601,101 | 58,799,747 | 0.38% |
| 2023-10-13 | 10.49 | 10.53 | 10.42 | 10.48 | 9.62 | qfq | 4,437,253 | 46,436,980 | -0.38% |
| 2023-10-12 | 10.52 | 10.55 | 10.47 | 10.52 | 9.65 | qfq | 5,255,956 | 55,218,588 | 0.38% |
| 2023-10-11 | 10.59 | 10.62 | 10.43 | 10.48 | 9.62 | qfq | 7,548,710 | 79,358,344 | -1.13% |
| 2023-10-10 | 10.54 | 10.65 | 10.54 | 10.60 | 9.73 | qfq | 5,391,204 | 57,162,538 | 0.19% |
| 2023-10-09 | 10.65 | 10.67 | 10.43 | 10.58 | 9.71 | qfq | 10,098,730 | 106,692,540 | -1.21% |
| 2023-09-28 | 11.79 | 11.79 | 10.64 | 10.71 | 9.83 | qfq | 31,845,796 | 348,170,317 | -8.85% |
| 2023-09-27 | 11.80 | 11.84 | 11.73 | 11.75 | 10.78 | qfq | 2,883,818 | 33,969,421 | -0.09% |
| 2023-09-26 | 11.85 | 11.87 | 11.75 | 11.76 | 10.79 | qfq | 2,353,880 | 27,807,457 | -0.59% |
| 2023-09-25 | 11.85 | 11.89 | 11.79 | 11.83 | 10.86 | qfq | 2,506,744 | 29,698,297 | -0.42% |
| 2023-09-22 | 11.90 | 11.95 | 11.85 | 11.88 | 10.90 | qfq | 4,293,530 | 51,045,512 | -0.25% |
| 2023-09-21 | 12.10 | 12.10 | 11.87 | 11.91 | 10.93 | qfq | 2,824,400 | 33,763,526 | -1.49% |
| 2023-09-20 | 12.08 | 12.14 | 12.05 | 12.09 | 11.10 | qfq | 2,347,245 | 28,401,293 | 0.08% |
| 2023-09-19 | 12.10 | 12.11 | 12.03 | 12.08 | 11.09 | qfq | 3,215,620 | 38,815,224 | 0.08% |
| 2023-09-18 | 12.00 | 12.10 | 11.88 | 12.07 | 11.08 | qfq | 3,435,920 | 41,312,596 | 0.75% |
| 2023-09-15 | 11.92 | 12.04 | 11.91 | 11.98 | 10.99 | qfq | 2,610,871 | 31,264,945 | 0.25% |
| 2023-09-14 | 11.98 | 11.98 | 11.85 | 11.95 | 10.97 | qfq | 2,357,020 | 28,079,562 | -0.25% |
| 2023-09-13 | 12.00 | 12.02 | 11.89 | 11.98 | 10.99 | qfq | 3,131,100 | 37,470,120 | 0.08% |
| 2023-09-12 | 12.00 | 12.00 | 11.88 | 11.97 | 10.99 | qfq | 2,338,568 | 27,952,063 | 0.08% |
| 2023-09-11 | 11.76 | 12.00 | 11.75 | 11.96 | 10.98 | qfq | 4,749,130 | 56,398,923 | 2.05% |
| 2023-09-08 | 11.82 | 11.88 | 11.70 | 11.72 | 10.76 | qfq | 3,470,460 | 40,757,354 | -0.85% |
| 2023-09-07 | 11.94 | 11.97 | 11.80 | 11.82 | 10.85 | qfq | 3,754,600 | 44,611,247 | -0.92% |
| 2023-09-06 | 11.99 | 11.99 | 11.90 | 11.93 | 10.95 | qfq | 3,583,590 | 42,768,905 | -0.67% |
| 2023-09-05 | 12.10 | 12.10 | 12.00 | 12.01 | 11.02 | qfq | 2,932,260 | 35,254,565 | -0.74% |
| 2023-09-04 | 12.01 | 12.11 | 11.96 | 12.10 | 11.10 | qfq | 4,195,530 | 50,576,339 | 0.92% |
| 2023-09-01 | 11.88 | 12.03 | 11.87 | 11.99 | 11.00 | qfq | 3,359,800 | 40,219,332 | 0.59% |
| 2023-08-31 | 11.98 | 12.03 | 11.86 | 11.92 | 10.94 | qfq | 3,874,124 | 46,148,207 | -0.67% |
| 2023-08-30 | 12.12 | 12.17 | 11.98 | 12.00 | 11.01 | qfq | 6,284,035 | 75,732,508 | -1.40% |
| 2023-08-29 | 12.12 | 12.19 | 12.03 | 12.17 | 11.17 | qfq | 7,101,188 | 86,102,174 | 0.83% |
| 2023-08-28 | 12.50 | 12.50 | 12.02 | 12.07 | 11.08 | qfq | 10,507,725 | 128,818,611 | 0.00% |
| 2023-08-25 | 12.01 | 12.25 | 12.00 | 12.07 | 11.08 | qfq | 6,821,297 | 82,747,086 | 0.75% |
| 2023-08-24 | 11.86 | 12.05 | 11.86 | 11.98 | 10.99 | qfq | 4,311,000 | 51,588,043 | 0.93% |
| 2023-08-23 | 12.00 | 12.07 | 11.85 | 11.87 | 10.89 | qfq | 4,625,902 | 55,228,063 | -1.66% |
| 2023-08-22 | 12.00 | 12.12 | 11.87 | 12.07 | 11.08 | qfq | 6,727,714 | 80,590,708 | 0.58% |
| 2023-08-21 | 12.08 | 12.14 | 12.00 | 12.00 | 11.01 | qfq | 4,169,317 | 50,282,893 | -0.66% |
| 2023-08-18 | 12.28 | 12.31 | 12.08 | 12.08 | 11.09 | qfq | 5,036,600 | 61,375,576 | -2.11% |
| 2023-08-17 | 12.14 | 12.34 | 12.06 | 12.34 | 11.33 | qfq | 5,787,470 | 70,632,462 | 1.06% |
| 2023-08-16 | 12.15 | 12.28 | 12.12 | 12.21 | 11.21 | qfq | 4,661,270 | 56,878,950 | -0.33% |
| 2023-08-15 | 12.20 | 12.34 | 12.12 | 12.25 | 11.24 | qfq | 5,900,134 | 72,169,154 | 0.16% |
| 2023-08-14 | 12.20 | 12.27 | 11.96 | 12.23 | 11.22 | qfq | 7,787,110 | 94,472,631 | -0.49% |
| 2023-08-11 | 12.57 | 12.61 | 12.26 | 12.29 | 11.28 | qfq | 16,013,321 | 198,329,433 | -3.38% |
| 2023-08-10 | 12.48 | 12.82 | 12.46 | 12.72 | 11.67 | qfq | 16,985,834 | 215,216,662 | 1.92% |
| 2023-08-09 | 12.56 | 12.72 | 12.42 | 12.48 | 11.45 | qfq | 8,219,000 | 103,052,791 | -1.03% |
| 2023-08-08 | 12.57 | 12.76 | 12.40 | 12.61 | 11.57 | qfq | 13,590,043 | 170,846,952 | -0.24% |
| 2023-08-07 | 12.60 | 12.79 | 12.50 | 12.64 | 11.60 | qfq | 23,077,567 | 291,875,316 | 2.60% |
| 2023-08-04 | 12.39 | 12.50 | 12.30 | 12.32 | 11.31 | qfq | 6,688,660 | 82,852,671 | -0.32% |
| 2023-08-03 | 12.29 | 12.38 | 12.26 | 12.36 | 11.34 | qfq | 4,784,300 | 58,999,744 | 0.57% |
| 2023-08-02 | 12.38 | 12.40 | 12.27 | 12.29 | 11.28 | qfq | 5,494,851 | 67,642,716 | -0.89% |
| 2023-08-01 | 12.55 | 12.57 | 12.34 | 12.40 | 11.38 | qfq | 9,780,282 | 121,548,222 | -1.67% |
| 2023-07-31 | 12.49 | 12.68 | 12.41 | 12.61 | 11.57 | qfq | 20,984,645 | 264,075,282 | 3.79% |
| 2023-07-28 | 12.09 | 12.20 | 12.06 | 12.15 | 11.15 | qfq | 4,149,194 | 50,419,445 | 0.25% |
| 2023-07-27 | 12.28 | 12.28 | 12.11 | 12.12 | 11.12 | qfq | 4,149,000 | 50,468,417 | -1.30% |
| 2023-07-26 | 12.23 | 12.29 | 12.13 | 12.28 | 11.27 | qfq | 4,969,481 | 60,774,661 | 0.33% |
| 2023-07-25 | 12.31 | 12.33 | 12.20 | 12.24 | 11.23 | qfq | 6,356,301 | 77,916,570 | 0.58% |
| 2023-07-24 | 12.22 | 12.30 | 12.12 | 12.17 | 11.17 | qfq | 5,963,350 | 72,642,412 | -1.30% |
| 2023-07-21 | 12.20 | 12.41 | 12.14 | 12.33 | 11.32 | qfq | 10,054,130 | 123,938,552 | 0.41% |
| 2023-07-20 | 12.49 | 12.53 | 12.24 | 12.28 | 11.27 | qfq | 7,592,553 | 93,735,539 | -0.49% |
| 2023-07-19 | 12.25 | 12.38 | 12.24 | 12.34 | 11.33 | qfq | 6,596,280 | 81,293,291 | 0.49% |
| 2023-07-18 | 12.39 | 12.41 | 12.17 | 12.28 | 11.27 | qfq | 8,207,610 | 100,763,995 | 0.41% |
| 2023-07-17 | 12.22 | 12.32 | 12.16 | 12.23 | 11.22 | qfq | 5,413,040 | 66,199,717 | 0.08% |