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
XD奥翔药603229.SH
最近收盘价8.102026-07-17
最近交易日2026-07-17
成交量（股）11,622,428
成交额（元）96,304,513
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.129 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | bonus_share | — | — | 0.4 | — | 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 | 8.61 | 8.62 | 8.05 | 8.10 | 8.10 | qfq | 11,622,428 | 96,304,513 | -6.68% |
| 2026-07-16 | 8.57 | 8.81 | 8.48 | 8.68 | 8.62 | qfq | 12,449,698 | 108,138,924 | 1.40% |
| 2026-07-15 | 8.28 | 8.77 | 8.28 | 8.56 | 8.50 | qfq | 13,606,446 | 117,194,778 | 2.27% |
| 2026-07-14 | 8.09 | 8.65 | 7.96 | 8.37 | 8.31 | qfq | 12,637,145 | 104,636,927 | 3.46% |
| 2026-07-13 | 8.13 | 8.30 | 8.05 | 8.09 | 8.03 | qfq | 8,592,974 | 70,008,895 | 0.00% |
| 2026-07-10 | 7.89 | 8.25 | 7.72 | 8.09 | 8.03 | qfq | 8,750,076 | 70,751,566 | 2.28% |
| 2026-07-09 | 7.90 | 8.12 | 7.80 | 7.91 | 7.85 | qfq | 6,482,686 | 51,359,586 | -0.50% |
| 2026-07-08 | 8.06 | 8.23 | 7.91 | 7.95 | 7.89 | qfq | 5,724,547 | 45,986,997 | -1.36% |
| 2026-07-07 | 8.40 | 8.40 | 8.03 | 8.06 | 8.00 | qfq | 7,385,723 | 60,429,708 | -4.95% |
| 2026-07-06 | 8.38 | 8.71 | 8.18 | 8.48 | 8.42 | qfq | 11,129,680 | 94,873,405 | 0.24% |
| 2026-07-03 | 8.18 | 8.48 | 8.17 | 8.46 | 8.40 | qfq | 10,351,968 | 86,493,986 | 3.42% |
| 2026-07-02 | 8.02 | 8.33 | 8.02 | 8.18 | 8.12 | qfq | 7,607,417 | 62,353,897 | 0.49% |
| 2026-07-01 | 7.70 | 8.16 | 7.64 | 8.14 | 8.08 | qfq | 11,107,623 | 88,433,792 | 5.17% |
| 2026-06-30 | 8.04 | 8.06 | 7.71 | 7.74 | 7.68 | qfq | 8,257,295 | 64,518,936 | -4.21% |
| 2026-06-29 | 7.76 | 8.18 | 7.53 | 8.08 | 8.02 | qfq | 9,860,455 | 78,373,431 | 4.39% |
| 2026-06-26 | 8.00 | 8.01 | 7.74 | 7.74 | 7.68 | qfq | 6,435,801 | 50,538,605 | -3.49% |
| 2026-06-25 | 8.06 | 8.15 | 7.81 | 8.02 | 7.96 | qfq | 5,998,947 | 47,694,391 | -0.87% |
| 2026-06-24 | 8.24 | 8.32 | 8.04 | 8.09 | 8.03 | qfq | 6,079,172 | 49,547,199 | -1.82% |
| 2026-06-23 | 7.93 | 8.35 | 7.90 | 8.24 | 8.18 | qfq | 10,196,947 | 83,666,426 | 3.65% |
| 2026-06-22 | 8.09 | 8.10 | 7.63 | 7.95 | 7.89 | qfq | 14,023,421 | 109,894,285 | -2.09% |
| 2026-06-18 | 8.27 | 8.42 | 8.12 | 8.12 | 8.06 | qfq | 7,553,556 | 62,277,890 | -2.17% |
| 2026-06-17 | 8.48 | 8.48 | 8.26 | 8.30 | 8.24 | qfq | 5,502,835 | 45,939,765 | -1.78% |
| 2026-06-16 | 8.33 | 8.56 | 8.12 | 8.45 | 8.39 | qfq | 10,407,623 | 86,544,382 | 0.60% |
| 2026-06-15 | 8.41 | 8.60 | 8.30 | 8.40 | 8.34 | qfq | 10,924,871 | 91,985,634 | -1.41% |
| 2026-06-12 | 8.65 | 8.74 | 8.52 | 8.52 | 8.46 | qfq | 7,557,260 | 65,201,613 | -1.50% |
| 2026-06-11 | 8.95 | 8.96 | 8.56 | 8.65 | 8.59 | qfq | 9,184,546 | 79,539,302 | -3.24% |
| 2026-06-10 | 8.93 | 8.99 | 8.77 | 8.94 | 8.87 | qfq | 6,284,639 | 55,818,354 | 0.22% |
| 2026-06-09 | 9.13 | 9.13 | 8.92 | 8.92 | 8.85 | qfq | 5,775,340 | 51,906,151 | -2.09% |
| 2026-06-08 | 9.00 | 9.22 | 8.86 | 9.11 | 9.04 | qfq | 9,231,213 | 83,287,389 | -1.41% |
| 2026-06-05 | 9.33 | 9.50 | 9.21 | 9.24 | 9.17 | qfq | 7,636,472 | 71,124,734 | -1.18% |
| 2026-06-04 | 9.50 | 9.63 | 9.27 | 9.35 | 9.28 | qfq | 9,930,811 | 93,303,849 | -1.06% |
| 2026-06-03 | 9.65 | 9.80 | 9.26 | 9.45 | 9.38 | qfq | 15,438,103 | 146,504,013 | -0.32% |
| 2026-06-02 | 9.67 | 9.77 | 9.38 | 9.48 | 9.41 | qfq | 10,843,388 | 103,697,373 | -2.17% |
| 2026-06-01 | 9.47 | 9.70 | 9.32 | 9.69 | 9.62 | qfq | 12,944,268 | 123,346,610 | 1.89% |
| 2026-05-29 | 9.92 | 9.92 | 9.32 | 9.51 | 9.44 | qfq | 14,137,639 | 134,683,324 | -3.55% |
| 2026-05-28 | 9.88 | 10.09 | 9.46 | 9.86 | 9.79 | qfq | 19,953,549 | 193,214,635 | -0.40% |
| 2026-05-27 | 10.20 | 10.35 | 9.85 | 9.90 | 9.83 | qfq | 14,319,952 | 143,160,903 | -3.41% |
| 2026-05-26 | 9.88 | 10.58 | 9.82 | 10.25 | 10.17 | qfq | 17,775,843 | 181,903,097 | 3.22% |
| 2026-05-25 | 10.05 | 10.27 | 9.85 | 9.93 | 9.86 | qfq | 13,446,478 | 134,521,652 | -1.78% |
| 2026-05-22 | 10.40 | 10.41 | 10.03 | 10.11 | 10.04 | qfq | 11,399,652 | 115,645,552 | -2.32% |
| 2026-05-21 | 10.62 | 10.77 | 10.30 | 10.35 | 10.27 | qfq | 15,779,774 | 166,460,590 | -2.17% |
| 2026-05-20 | 10.38 | 10.74 | 10.21 | 10.58 | 10.50 | qfq | 15,550,323 | 162,910,130 | 1.63% |
| 2026-05-19 | 9.97 | 10.58 | 9.85 | 10.41 | 10.33 | qfq | 20,709,329 | 212,094,706 | 4.52% |
| 2026-05-18 | 10.01 | 10.10 | 9.86 | 9.96 | 9.89 | qfq | 6,085,874 | 60,474,359 | -0.80% |
| 2026-05-15 | 9.80 | 10.14 | 9.78 | 10.04 | 9.97 | qfq | 12,474,033 | 124,494,583 | 2.03% |
| 2026-05-14 | 10.08 | 10.08 | 9.84 | 9.84 | 9.77 | qfq | 8,529,764 | 84,490,638 | -2.48% |
| 2026-05-13 | 10.10 | 10.18 | 9.98 | 10.09 | 10.02 | qfq | 9,002,746 | 90,440,204 | -0.69% |
| 2026-05-12 | 10.30 | 10.30 | 10.07 | 10.16 | 10.09 | qfq | 10,733,720 | 109,104,668 | -1.55% |
| 2026-05-11 | 10.19 | 10.40 | 10.01 | 10.32 | 10.24 | qfq | 15,917,669 | 163,127,611 | 1.98% |
| 2026-05-08 | 10.23 | 10.28 | 9.99 | 10.12 | 10.05 | qfq | 10,078,307 | 101,908,465 | -1.08% |
| 2026-05-07 | 10.37 | 10.37 | 10.16 | 10.23 | 10.15 | qfq | 8,905,650 | 91,111,296 | -0.20% |
| 2026-05-06 | 9.82 | 10.57 | 9.81 | 10.25 | 10.17 | qfq | 20,756,525 | 213,351,819 | 4.27% |
| 2026-04-30 | 9.58 | 9.93 | 9.45 | 9.83 | 9.76 | qfq | 11,523,007 | 111,925,747 | 1.97% |
| 2026-04-29 | 10.18 | 10.18 | 9.52 | 9.64 | 9.57 | qfq | 17,879,241 | 173,017,320 | -5.30% |
| 2026-04-28 | 10.14 | 10.30 | 10.08 | 10.18 | 10.10 | qfq | 9,305,475 | 94,791,728 | 0.39% |
| 2026-04-27 | 10.28 | 10.39 | 10.05 | 10.14 | 10.07 | qfq | 11,544,076 | 117,713,337 | -0.78% |
| 2026-04-24 | 9.88 | 10.28 | 9.75 | 10.22 | 10.14 | qfq | 13,424,307 | 135,468,973 | 3.02% |
| 2026-04-23 | 10.00 | 10.02 | 9.82 | 9.92 | 9.85 | qfq | 6,049,542 | 59,895,215 | -0.70% |
| 2026-04-22 | 9.81 | 10.00 | 9.81 | 9.99 | 9.92 | qfq | 6,006,785 | 59,590,903 | 1.22% |
| 2026-04-21 | 10.00 | 10.06 | 9.84 | 9.87 | 9.80 | qfq | 6,122,986 | 60,673,840 | -1.00% |
| 2026-04-20 | 10.08 | 10.12 | 9.96 | 9.97 | 9.90 | qfq | 6,691,867 | 66,869,802 | -0.99% |
| 2026-04-17 | 10.17 | 10.25 | 10.05 | 10.07 | 10.00 | qfq | 8,640,895 | 87,349,026 | -1.66% |
| 2026-04-16 | 10.24 | 10.31 | 10.11 | 10.24 | 10.16 | qfq | 9,970,677 | 101,953,576 | -0.10% |
| 2026-04-15 | 10.50 | 10.59 | 10.14 | 10.25 | 10.17 | qfq | 15,909,318 | 163,371,755 | -1.16% |
| 2026-04-14 | 10.19 | 10.39 | 10.10 | 10.37 | 10.29 | qfq | 13,561,283 | 139,527,443 | 1.77% |
| 2026-04-13 | 10.11 | 10.30 | 9.98 | 10.19 | 10.11 | qfq | 9,284,659 | 94,450,747 | 0.69% |
| 2026-04-10 | 10.03 | 10.25 | 9.98 | 10.12 | 10.05 | qfq | 9,387,043 | 95,078,152 | 0.70% |
| 2026-04-09 | 10.10 | 10.33 | 10.01 | 10.05 | 9.98 | qfq | 11,022,967 | 111,858,991 | -0.50% |
| 2026-04-08 | 10.18 | 10.23 | 10.01 | 10.10 | 10.03 | qfq | 10,538,368 | 106,220,727 | 0.40% |
| 2026-04-07 | 9.90 | 10.18 | 9.80 | 10.06 | 9.99 | qfq | 11,239,194 | 112,515,256 | 1.00% |
| 2026-04-03 | 10.21 | 10.25 | 9.95 | 9.96 | 9.89 | qfq | 12,216,896 | 122,764,051 | -2.16% |
| 2026-04-02 | 10.21 | 10.32 | 10.14 | 10.18 | 10.10 | qfq | 14,707,467 | 150,201,001 | -0.29% |
| 2026-04-01 | 10.19 | 10.43 | 10.19 | 10.21 | 10.13 | qfq | 21,958,316 | 225,531,508 | 0.89% |
| 2026-03-31 | 9.90 | 10.33 | 9.86 | 10.12 | 10.05 | qfq | 17,306,471 | 174,699,352 | 2.22% |
| 2026-03-30 | 9.93 | 10.12 | 9.81 | 9.90 | 9.83 | qfq | 14,707,597 | 145,996,727 | -1.30% |
| 2026-03-27 | 9.54 | 10.27 | 9.52 | 10.03 | 9.96 | qfq | 21,076,506 | 211,055,429 | 2.45% |
| 2026-03-26 | 9.21 | 9.82 | 9.20 | 9.79 | 9.72 | qfq | 13,490,019 | 128,932,233 | 6.41% |
| 2026-03-25 | 9.14 | 9.25 | 9.10 | 9.20 | 9.13 | qfq | 4,215,680 | 38,767,834 | 0.55% |
| 2026-03-24 | 8.87 | 9.15 | 8.75 | 9.15 | 9.08 | qfq | 6,886,114 | 61,579,451 | 4.93% |
| 2026-03-23 | 9.21 | 9.30 | 8.63 | 8.72 | 8.66 | qfq | 8,766,023 | 78,027,654 | -5.32% |
| 2026-03-20 | 9.38 | 9.49 | 9.21 | 9.21 | 9.14 | qfq | 4,000,795 | 37,305,385 | -1.71% |
| 2026-03-19 | 9.52 | 9.57 | 9.32 | 9.37 | 9.30 | qfq | 5,536,321 | 52,108,577 | -2.19% |
| 2026-03-18 | 9.62 | 9.65 | 9.50 | 9.58 | 9.51 | qfq | 3,683,018 | 35,186,946 | -0.10% |
| 2026-03-17 | 9.67 | 9.71 | 9.56 | 9.59 | 9.52 | qfq | 5,887,583 | 56,746,177 | -0.62% |
| 2026-03-16 | 9.46 | 9.65 | 9.43 | 9.65 | 9.58 | qfq | 6,842,649 | 65,434,320 | 2.01% |
| 2026-03-13 | 9.41 | 9.57 | 9.40 | 9.46 | 9.39 | qfq | 4,496,224 | 42,713,012 | 0.11% |
| 2026-03-12 | 9.45 | 9.50 | 9.43 | 9.45 | 9.38 | qfq | 4,156,413 | 39,347,689 | 0.00% |
| 2026-03-11 | 9.54 | 9.54 | 9.44 | 9.45 | 9.38 | qfq | 3,323,156 | 31,453,321 | -0.53% |
| 2026-03-10 | 9.35 | 9.53 | 9.35 | 9.50 | 9.43 | qfq | 4,850,419 | 45,859,718 | 2.04% |
| 2026-03-09 | 9.40 | 9.40 | 9.26 | 9.31 | 9.24 | qfq | 5,354,989 | 49,875,801 | -1.48% |
| 2026-03-06 | 9.18 | 9.47 | 9.18 | 9.45 | 9.38 | qfq | 5,822,157 | 54,704,974 | 2.49% |
| 2026-03-05 | 9.38 | 9.38 | 9.20 | 9.22 | 9.15 | qfq | 3,755,950 | 34,782,819 | 0.55% |
| 2026-03-04 | 9.22 | 9.29 | 9.16 | 9.17 | 9.10 | qfq | 4,955,366 | 45,649,560 | -1.08% |
| 2026-03-03 | 9.42 | 9.49 | 9.20 | 9.27 | 9.20 | qfq | 7,630,160 | 71,153,934 | -1.49% |
| 2026-03-02 | 9.64 | 9.66 | 9.33 | 9.41 | 9.34 | qfq | 8,453,602 | 79,883,514 | -3.19% |
| 2026-02-27 | 9.70 | 9.74 | 9.67 | 9.72 | 9.65 | qfq | 3,487,665 | 33,805,086 | 0.10% |
| 2026-02-26 | 9.74 | 9.78 | 9.69 | 9.71 | 9.64 | qfq | 4,149,440 | 40,377,616 | -0.31% |
| 2026-02-25 | 9.65 | 9.77 | 9.65 | 9.74 | 9.67 | qfq | 3,974,927 | 38,717,853 | 0.72% |
| 2026-02-24 | 9.72 | 9.72 | 9.61 | 9.67 | 9.60 | qfq | 3,299,433 | 31,904,224 | 0.73% |
| 2026-02-13 | 9.72 | 9.78 | 9.60 | 9.60 | 9.53 | qfq | 4,350,224 | 42,118,190 | -1.23% |
| 2026-02-12 | 9.85 | 9.91 | 9.71 | 9.72 | 9.65 | qfq | 5,022,560 | 49,026,753 | -1.52% |
| 2026-02-11 | 9.89 | 9.93 | 9.85 | 9.87 | 9.80 | qfq | 3,814,760 | 37,698,713 | 0.00% |
| 2026-02-10 | 9.83 | 9.95 | 9.80 | 9.87 | 9.80 | qfq | 4,849,292 | 47,954,369 | 0.20% |
| 2026-02-09 | 9.88 | 9.91 | 9.82 | 9.85 | 9.78 | qfq | 4,488,148 | 44,241,534 | 0.31% |
| 2026-02-06 | 9.90 | 9.99 | 9.80 | 9.82 | 9.75 | qfq | 6,435,000 | 63,570,467 | 0.00% |
| 2026-02-05 | 9.85 | 9.95 | 9.80 | 9.82 | 9.75 | qfq | 5,352,782 | 52,797,237 | -0.41% |
| 2026-02-04 | 9.76 | 9.90 | 9.71 | 9.86 | 9.79 | qfq | 5,416,328 | 53,062,124 | 0.92% |
| 2026-02-03 | 9.79 | 9.83 | 9.67 | 9.77 | 9.70 | qfq | 6,934,896 | 67,562,130 | 0.72% |
| 2026-02-02 | 9.85 | 9.95 | 9.70 | 9.70 | 9.63 | qfq | 8,496,120 | 83,473,387 | -1.72% |
| 2026-01-30 | 10.00 | 10.20 | 9.77 | 9.87 | 9.80 | qfq | 11,517,569 | 114,321,168 | -1.40% |
| 2026-01-29 | 10.09 | 10.25 | 9.95 | 10.01 | 9.94 | qfq | 13,995,165 | 141,021,756 | -2.25% |
| 2026-01-28 | 10.55 | 10.76 | 10.21 | 10.24 | 10.16 | qfq | 24,366,061 | 253,650,897 | -2.01% |
| 2026-01-27 | 9.99 | 10.81 | 9.62 | 10.45 | 10.37 | qfq | 36,292,407 | 369,760,529 | 4.40% |
| 2026-01-26 | 9.86 | 10.03 | 9.71 | 10.01 | 9.94 | qfq | 16,638,471 | 164,754,887 | 1.62% |
| 2026-01-23 | 9.89 | 9.96 | 9.82 | 9.85 | 9.78 | qfq | 10,010,007 | 98,698,387 | -0.20% |
| 2026-01-22 | 9.91 | 9.92 | 9.81 | 9.87 | 9.80 | qfq | 4,917,478 | 48,439,907 | 0.20% |
| 2026-01-21 | 9.85 | 9.96 | 9.82 | 9.85 | 9.78 | qfq | 5,688,452 | 56,185,213 | 0.10% |
| 2026-01-20 | 9.90 | 9.98 | 9.80 | 9.84 | 9.77 | qfq | 7,993,368 | 78,928,757 | -1.01% |
| 2026-01-19 | 10.02 | 10.06 | 9.88 | 9.94 | 9.87 | qfq | 9,250,141 | 92,073,908 | -0.80% |
| 2026-01-16 | 10.08 | 10.15 | 9.96 | 10.02 | 9.95 | qfq | 7,548,680 | 75,742,772 | -0.79% |
| 2026-01-15 | 10.11 | 10.18 | 10.03 | 10.10 | 10.03 | qfq | 8,215,240 | 82,946,625 | -0.59% |
| 2026-01-14 | 10.30 | 10.45 | 10.03 | 10.16 | 10.09 | qfq | 18,979,275 | 194,794,577 | -1.65% |
| 2026-01-13 | 10.22 | 10.51 | 10.21 | 10.33 | 10.25 | qfq | 16,589,288 | 172,280,697 | 1.27% |
| 2026-01-12 | 10.29 | 10.33 | 10.11 | 10.20 | 10.12 | qfq | 11,283,376 | 114,812,280 | -0.58% |
| 2026-01-09 | 10.15 | 10.27 | 10.14 | 10.26 | 10.18 | qfq | 9,670,392 | 98,782,324 | 0.79% |
| 2026-01-08 | 10.19 | 10.32 | 10.12 | 10.18 | 10.10 | qfq | 8,059,854 | 82,450,383 | -0.20% |
| 2026-01-07 | 10.03 | 10.43 | 9.98 | 10.20 | 10.12 | qfq | 13,119,791 | 133,413,052 | 1.80% |
| 2026-01-06 | 10.15 | 10.18 | 9.93 | 10.02 | 9.95 | qfq | 8,593,880 | 86,009,576 | -0.89% |
| 2026-01-05 | 10.07 | 10.31 | 10.05 | 10.11 | 10.04 | qfq | 12,920,673 | 131,084,211 | 1.92% |
| 2025-12-31 | 9.52 | 10.11 | 9.46 | 9.92 | 9.85 | qfq | 16,790,098 | 165,643,157 | 5.20% |
| 2025-12-30 | 9.42 | 9.49 | 9.39 | 9.43 | 9.36 | qfq | 3,162,536 | 29,837,537 | -0.53% |
| 2025-12-29 | 9.67 | 9.67 | 9.47 | 9.48 | 9.41 | qfq | 3,952,847 | 37,686,568 | -1.46% |
| 2025-12-26 | 9.65 | 9.69 | 9.56 | 9.62 | 9.55 | qfq | 4,317,756 | 41,572,319 | 0.10% |
| 2025-12-25 | 9.54 | 9.65 | 9.52 | 9.61 | 9.54 | qfq | 3,328,169 | 31,969,589 | 0.42% |
| 2025-12-24 | 9.48 | 9.62 | 9.46 | 9.57 | 9.50 | qfq | 3,296,678 | 31,517,684 | 0.53% |
| 2025-12-23 | 9.54 | 9.58 | 9.48 | 9.52 | 9.45 | qfq | 3,844,473 | 36,640,564 | 0.11% |
| 2025-12-22 | 9.60 | 9.65 | 9.50 | 9.51 | 9.44 | qfq | 4,112,020 | 39,319,815 | -1.04% |
| 2025-12-19 | 9.53 | 9.65 | 9.45 | 9.61 | 9.54 | qfq | 3,695,612 | 35,395,995 | 1.48% |
| 2025-12-18 | 9.37 | 9.52 | 9.33 | 9.47 | 9.40 | qfq | 3,644,104 | 34,549,528 | 0.96% |
| 2025-12-17 | 9.34 | 9.42 | 9.19 | 9.38 | 9.31 | qfq | 4,135,664 | 38,454,349 | 0.75% |
| 2025-12-16 | 9.45 | 9.45 | 9.23 | 9.31 | 9.24 | qfq | 4,380,455 | 40,710,290 | -1.17% |
| 2025-12-15 | 9.48 | 9.57 | 9.38 | 9.42 | 9.35 | qfq | 3,268,716 | 30,907,488 | -0.74% |
| 2025-12-12 | 9.58 | 9.61 | 9.49 | 9.49 | 9.42 | qfq | 4,567,992 | 43,541,643 | -0.52% |
| 2025-12-11 | 9.56 | 9.68 | 9.53 | 9.54 | 9.47 | qfq | 3,090,943 | 29,636,045 | -0.42% |
| 2025-12-10 | 9.63 | 9.65 | 9.52 | 9.58 | 9.51 | qfq | 2,806,538 | 26,874,570 | -0.73% |
| 2025-12-09 | 9.65 | 9.76 | 9.63 | 9.65 | 9.58 | qfq | 3,447,688 | 33,408,100 | -0.31% |
| 2025-12-08 | 9.74 | 9.85 | 9.65 | 9.68 | 9.61 | qfq | 4,200,632 | 40,753,803 | -0.62% |
| 2025-12-05 | 9.66 | 9.74 | 9.51 | 9.74 | 9.67 | qfq | 3,522,140 | 33,893,667 | 0.52% |
| 2025-12-04 | 9.70 | 9.75 | 9.58 | 9.69 | 9.62 | qfq | 3,779,096 | 36,526,163 | -0.21% |
| 2025-12-03 | 9.79 | 9.80 | 9.67 | 9.71 | 9.64 | qfq | 4,031,351 | 39,168,188 | -0.82% |
| 2025-12-02 | 9.91 | 9.91 | 9.75 | 9.79 | 9.72 | qfq | 3,350,250 | 32,814,856 | -1.11% |
| 2025-12-01 | 9.92 | 9.96 | 9.85 | 9.90 | 9.83 | qfq | 3,599,108 | 35,634,982 | 0.41% |
| 2025-11-28 | 9.94 | 9.94 | 9.81 | 9.86 | 9.79 | qfq | 3,846,908 | 37,923,821 | -0.40% |
| 2025-11-27 | 9.95 | 10.00 | 9.87 | 9.90 | 9.83 | qfq | 3,847,615 | 38,251,764 | -0.50% |
| 2025-11-26 | 9.97 | 10.13 | 9.91 | 9.95 | 9.88 | qfq | 5,843,237 | 58,696,940 | 0.20% |
| 2025-11-25 | 9.74 | 10.02 | 9.68 | 9.93 | 9.86 | qfq | 5,857,825 | 58,089,171 | 2.37% |
| 2025-11-24 | 9.67 | 9.79 | 9.62 | 9.70 | 9.63 | qfq | 4,814,153 | 46,794,879 | 0.31% |
| 2025-11-21 | 10.14 | 10.14 | 9.62 | 9.67 | 9.60 | qfq | 9,909,693 | 97,054,940 | -3.88% |
| 2025-11-20 | 10.12 | 10.18 | 9.98 | 10.06 | 9.99 | qfq | 5,446,885 | 54,808,455 | -0.20% |
| 2025-11-19 | 10.30 | 10.40 | 10.03 | 10.08 | 10.01 | qfq | 6,242,133 | 63,263,064 | -2.04% |
| 2025-11-18 | 10.33 | 10.43 | 10.23 | 10.29 | 10.21 | qfq | 7,058,921 | 72,764,317 | -0.77% |
| 2025-11-17 | 10.60 | 10.60 | 10.33 | 10.37 | 10.29 | qfq | 8,774,179 | 91,215,145 | -1.71% |
| 2025-11-14 | 10.34 | 10.64 | 10.31 | 10.55 | 10.47 | qfq | 11,962,964 | 126,123,509 | 1.54% |
| 2025-11-13 | 10.31 | 10.43 | 10.21 | 10.39 | 10.31 | qfq | 8,218,455 | 84,969,147 | 0.29% |
| 2025-11-12 | 10.29 | 10.38 | 10.22 | 10.36 | 10.28 | qfq | 8,527,119 | 87,918,943 | 0.58% |
| 2025-11-11 | 10.15 | 10.34 | 10.10 | 10.30 | 10.22 | qfq | 9,568,756 | 98,189,935 | 1.48% |
| 2025-11-10 | 10.00 | 10.18 | 10.00 | 10.15 | 10.08 | qfq | 5,952,374 | 60,287,416 | 0.69% |
| 2025-11-07 | 10.22 | 10.23 | 10.00 | 10.08 | 10.01 | qfq | 7,977,377 | 80,461,143 | -1.37% |
| 2025-11-06 | 9.98 | 10.50 | 9.94 | 10.22 | 10.14 | qfq | 14,184,975 | 144,886,496 | 2.40% |
| 2025-11-05 | 9.94 | 10.08 | 9.92 | 9.98 | 9.91 | qfq | 5,446,430 | 54,481,791 | -0.40% |
| 2025-11-04 | 10.20 | 10.29 | 9.93 | 10.02 | 9.95 | qfq | 9,364,791 | 93,939,805 | -2.34% |
| 2025-11-03 | 10.35 | 10.35 | 10.10 | 10.26 | 10.18 | qfq | 6,609,088 | 67,479,856 | 0.10% |
| 2025-10-31 | 9.95 | 10.28 | 9.90 | 10.25 | 10.17 | qfq | 10,473,157 | 106,651,210 | 2.60% |
| 2025-10-30 | 10.18 | 10.18 | 9.98 | 9.99 | 9.92 | qfq | 6,840,069 | 68,687,829 | -1.48% |
| 2025-10-29 | 10.06 | 10.14 | 9.97 | 10.14 | 10.07 | qfq | 6,234,380 | 62,674,960 | 0.80% |
| 2025-10-28 | 10.13 | 10.15 | 10.01 | 10.06 | 9.99 | qfq | 5,352,786 | 53,975,792 | -0.20% |
| 2025-10-27 | 10.20 | 10.23 | 10.04 | 10.08 | 10.01 | qfq | 7,081,948 | 71,512,163 | -0.59% |
| 2025-10-24 | 10.15 | 10.29 | 10.06 | 10.14 | 10.07 | qfq | 6,306,104 | 64,268,055 | 0.40% |
| 2025-10-23 | 10.12 | 10.19 | 9.95 | 10.10 | 10.03 | qfq | 5,973,640 | 59,875,047 | -0.39% |
| 2025-10-22 | 10.17 | 10.30 | 10.10 | 10.14 | 10.07 | qfq | 4,685,321 | 47,599,790 | -0.29% |
| 2025-10-21 | 10.12 | 10.26 | 10.09 | 10.17 | 10.10 | qfq | 6,345,708 | 64,661,057 | 0.39% |
| 2025-10-20 | 10.24 | 10.32 | 10.05 | 10.13 | 10.06 | qfq | 6,730,596 | 68,211,771 | -0.78% |
| 2025-10-17 | 10.22 | 10.48 | 10.15 | 10.21 | 10.13 | qfq | 11,916,747 | 122,646,041 | 0.00% |
| 2025-10-16 | 10.14 | 10.40 | 10.06 | 10.21 | 10.13 | qfq | 10,195,582 | 104,559,996 | 0.69% |
| 2025-10-15 | 9.83 | 10.15 | 9.81 | 10.14 | 10.07 | qfq | 8,803,406 | 88,510,221 | 3.36% |
| 2025-10-14 | 10.08 | 10.11 | 9.77 | 9.81 | 9.74 | qfq | 10,476,067 | 104,084,258 | -2.10% |
| 2025-10-13 | 9.91 | 10.07 | 9.65 | 10.02 | 9.95 | qfq | 8,553,763 | 84,966,820 | -1.47% |
| 2025-10-10 | 10.21 | 10.30 | 10.15 | 10.17 | 10.10 | qfq | 5,510,800 | 56,197,731 | -0.39% |
| 2025-10-09 | 10.29 | 10.30 | 10.09 | 10.21 | 10.13 | qfq | 6,581,863 | 66,919,381 | 0.10% |
| 2025-09-30 | 10.15 | 10.23 | 10.08 | 10.20 | 10.12 | qfq | 5,868,514 | 59,643,912 | 0.79% |
| 2025-09-29 | 10.08 | 10.18 | 9.89 | 10.12 | 10.05 | qfq | 7,985,291 | 80,185,182 | 0.60% |
| 2025-09-26 | 10.33 | 10.33 | 10.03 | 10.06 | 9.99 | qfq | 8,374,488 | 84,633,873 | -2.24% |
| 2025-09-25 | 10.43 | 10.51 | 10.28 | 10.29 | 10.21 | qfq | 10,095,882 | 104,811,771 | -1.44% |
| 2025-09-24 | 10.51 | 10.58 | 10.40 | 10.44 | 10.36 | qfq | 9,515,715 | 99,662,818 | 0.00% |
| 2025-09-23 | 10.77 | 10.80 | 10.28 | 10.44 | 10.36 | qfq | 12,257,460 | 128,065,733 | -3.06% |
| 2025-09-22 | 10.71 | 10.97 | 10.66 | 10.77 | 10.69 | qfq | 9,546,506 | 102,850,731 | 0.09% |
| 2025-09-19 | 10.84 | 11.00 | 10.73 | 10.76 | 10.68 | qfq | 12,405,670 | 134,650,808 | -1.01% |
| 2025-09-18 | 11.21 | 11.26 | 10.83 | 10.87 | 10.79 | qfq | 26,430,689 | 291,691,768 | -3.03% |
| 2025-09-17 | 11.56 | 12.06 | 11.19 | 11.21 | 11.13 | qfq | 40,324,937 | 467,308,843 | 0.18% |
| 2025-09-16 | 11.26 | 11.26 | 11.05 | 11.19 | 11.11 | qfq | 10,346,748 | 115,393,737 | -0.62% |
| 2025-09-15 | 11.18 | 11.40 | 11.04 | 11.26 | 11.18 | qfq | 12,530,776 | 140,695,783 | 0.72% |
| 2025-09-12 | 11.12 | 11.39 | 10.90 | 11.18 | 11.10 | qfq | 14,538,895 | 161,780,578 | 0.45% |
| 2025-09-11 | 11.05 | 11.14 | 10.60 | 11.13 | 11.05 | qfq | 12,660,801 | 138,769,712 | 0.82% |
| 2025-09-10 | 11.10 | 11.27 | 10.93 | 11.04 | 10.96 | qfq | 9,424,424 | 104,339,270 | -0.36% |
| 2025-09-09 | 11.35 | 11.50 | 11.05 | 11.08 | 11.00 | qfq | 14,026,065 | 157,385,344 | -2.81% |
| 2025-09-08 | 11.08 | 11.45 | 11.01 | 11.40 | 11.32 | qfq | 15,858,113 | 178,670,586 | 2.89% |
| 2025-09-05 | 10.90 | 11.10 | 10.75 | 11.08 | 11.00 | qfq | 10,682,342 | 117,127,487 | 1.74% |
| 2025-09-04 | 11.07 | 11.20 | 10.67 | 10.89 | 10.81 | qfq | 15,792,675 | 172,865,015 | -1.63% |
| 2025-09-03 | 11.18 | 11.35 | 10.99 | 11.07 | 10.99 | qfq | 12,550,176 | 139,714,001 | -0.81% |
| 2025-09-02 | 11.51 | 11.54 | 10.97 | 11.16 | 11.08 | qfq | 18,593,871 | 207,764,460 | -2.62% |
| 2025-09-01 | 11.11 | 11.52 | 11.08 | 11.46 | 11.38 | qfq | 18,451,220 | 209,670,296 | 2.50% |
| 2025-08-29 | 11.26 | 11.37 | 11.01 | 11.18 | 11.10 | qfq | 18,661,668 | 208,736,966 | -2.10% |
| 2025-08-28 | 11.37 | 11.52 | 10.98 | 11.42 | 11.34 | qfq | 24,439,304 | 274,784,296 | 0.26% |
| 2025-08-27 | 11.90 | 11.99 | 11.39 | 11.39 | 11.31 | qfq | 27,859,844 | 325,675,890 | -4.29% |
| 2025-08-26 | 12.26 | 12.51 | 11.80 | 11.90 | 11.81 | qfq | 35,447,165 | 429,081,160 | -2.94% |
| 2025-08-25 | 11.60 | 12.40 | 11.46 | 12.26 | 12.17 | qfq | 45,560,163 | 547,596,466 | 5.51% |
| 2025-08-22 | 11.68 | 11.78 | 11.44 | 11.62 | 11.53 | qfq | 25,929,523 | 300,601,412 | -0.09% |
| 2025-08-21 | 11.48 | 11.83 | 11.41 | 11.63 | 11.54 | qfq | 28,372,024 | 330,031,662 | 1.39% |
| 2025-08-20 | 11.38 | 11.67 | 11.21 | 11.47 | 11.39 | qfq | 25,802,972 | 294,525,357 | -0.52% |
| 2025-08-19 | 11.34 | 11.94 | 11.28 | 11.53 | 11.44 | qfq | 38,121,972 | 446,016,046 | 1.68% |
| 2025-08-18 | 11.24 | 11.39 | 11.14 | 11.34 | 11.26 | qfq | 27,575,997 | 311,168,652 | 0.71% |
| 2025-08-15 | 11.00 | 11.35 | 10.95 | 11.26 | 11.18 | qfq | 26,694,723 | 298,284,547 | 1.53% |
| 2025-08-14 | 11.41 | 11.59 | 11.08 | 11.09 | 11.01 | qfq | 34,125,842 | 385,635,803 | -2.89% |
| 2025-08-13 | 11.36 | 11.56 | 11.26 | 11.42 | 11.34 | qfq | 39,417,268 | 448,765,866 | -0.78% |
| 2025-08-12 | 11.30 | 11.58 | 11.26 | 11.51 | 11.43 | qfq | 47,239,605 | 540,939,747 | 1.68% |
| 2025-08-11 | 10.60 | 11.43 | 10.53 | 11.32 | 11.24 | qfq | 55,053,721 | 609,394,614 | 6.29% |
| 2025-08-08 | 10.50 | 10.80 | 10.36 | 10.65 | 10.57 | qfq | 32,823,071 | 347,588,052 | 2.11% |
| 2025-08-07 | 10.70 | 10.92 | 10.43 | 10.43 | 10.35 | qfq | 40,948,641 | 434,194,668 | -3.69% |
| 2025-08-06 | 10.80 | 10.98 | 10.50 | 10.83 | 10.75 | qfq | 54,129,991 | 577,674,286 | -0.18% |
| 2025-08-05 | 11.18 | 11.38 | 10.76 | 10.85 | 10.77 | qfq | 66,843,920 | 731,568,656 | -5.49% |
| 2025-08-04 | 11.68 | 12.18 | 11.08 | 11.48 | 11.40 | qfq | 96,191,368 | 1,090,570,635 | -6.74% |
| 2025-08-01 | 11.70 | 12.32 | 11.29 | 12.31 | 12.22 | qfq | 114,126,753 | 1,350,567,465 | 6.03% |
| 2025-07-31 | 10.52 | 11.61 | 10.40 | 11.61 | 11.52 | qfq | 110,202,971 | 1,252,608,185 | 10.05% |
| 2025-07-30 | 10.59 | 11.16 | 10.50 | 10.55 | 10.47 | qfq | 92,093,308 | 994,074,585 | 0.09% |
| 2025-07-29 | 9.62 | 10.54 | 9.45 | 10.54 | 10.46 | qfq | 48,057,545 | 492,824,396 | 10.02% |
| 2025-07-28 | 9.53 | 9.64 | 9.50 | 9.58 | 9.51 | qfq | 11,985,603 | 114,714,120 | 0.42% |
| 2025-07-25 | 9.55 | 9.75 | 9.49 | 9.54 | 9.47 | qfq | 15,863,419 | 152,608,072 | 0.42% |
| 2025-07-24 | 9.41 | 9.60 | 9.38 | 9.50 | 9.43 | qfq | 13,242,639 | 125,534,650 | 0.85% |
| 2025-07-23 | 9.40 | 9.60 | 9.35 | 9.42 | 9.35 | qfq | 11,715,458 | 110,950,306 | -0.84% |
| 2025-07-22 | 9.60 | 9.68 | 9.43 | 9.50 | 9.43 | qfq | 12,470,962 | 118,916,215 | -0.42% |
| 2025-07-21 | 9.41 | 9.57 | 9.29 | 9.54 | 9.47 | qfq | 14,920,075 | 141,016,989 | 1.38% |
| 2025-07-18 | 9.40 | 9.44 | 9.21 | 9.41 | 9.34 | qfq | 11,751,634 | 109,265,935 | -0.32% |
| 2025-07-17 | 9.34 | 9.46 | 9.31 | 9.44 | 9.37 | qfq | 13,958,928 | 131,140,774 | 0.32% |
| 2025-07-16 | 9.25 | 9.42 | 9.22 | 9.41 | 9.24 | qfq | 13,904,745 | 129,792,545 | 1.40% |
| 2025-07-15 | 9.35 | 9.42 | 9.15 | 9.28 | 9.11 | qfq | 9,760,775 | 90,261,408 | -0.96% |
| 2025-07-14 | 9.30 | 9.38 | 9.21 | 9.37 | 9.20 | qfq | 10,566,990 | 98,456,701 | 1.19% |
| 2025-07-11 | 9.24 | 9.38 | 9.16 | 9.26 | 9.09 | qfq | 14,893,718 | 138,046,857 | 0.33% |
| 2025-07-10 | 9.05 | 9.29 | 9.00 | 9.23 | 9.06 | qfq | 11,136,708 | 102,266,053 | 2.21% |
| 2025-07-09 | 9.08 | 9.11 | 8.97 | 9.03 | 8.87 | qfq | 8,246,431 | 74,478,482 | -0.66% |
| 2025-07-08 | 9.06 | 9.27 | 9.04 | 9.09 | 8.93 | qfq | 11,261,472 | 102,691,986 | 0.33% |
| 2025-07-07 | 9.29 | 9.35 | 9.03 | 9.06 | 8.90 | qfq | 11,405,070 | 104,401,494 | -2.05% |
| 2025-07-04 | 9.18 | 9.39 | 9.14 | 9.25 | 9.08 | qfq | 15,037,904 | 139,193,875 | 0.65% |
| 2025-07-03 | 8.91 | 9.19 | 8.85 | 9.19 | 9.03 | qfq | 15,495,278 | 141,240,203 | 2.91% |
| 2025-07-02 | 8.90 | 9.22 | 8.88 | 8.93 | 8.77 | qfq | 14,795,564 | 133,667,679 | 0.22% |
| 2025-07-01 | 8.70 | 8.93 | 8.66 | 8.91 | 8.75 | qfq | 12,502,972 | 110,211,812 | 2.18% |
| 2025-06-30 | 8.65 | 8.74 | 8.57 | 8.72 | 8.56 | qfq | 6,654,154 | 57,603,883 | 0.81% |
| 2025-06-27 | 8.65 | 8.71 | 8.61 | 8.65 | 8.50 | qfq | 5,165,490 | 44,728,758 | 0.23% |
| 2025-06-26 | 8.74 | 8.75 | 8.58 | 8.63 | 8.48 | qfq | 8,659,095 | 74,742,380 | -1.26% |
| 2025-06-25 | 8.78 | 8.78 | 8.66 | 8.74 | 8.58 | qfq | 8,342,384 | 72,671,242 | -0.46% |
| 2025-06-24 | 8.66 | 8.83 | 8.66 | 8.78 | 8.62 | qfq | 8,722,814 | 76,473,546 | 1.39% |
| 2025-06-23 | 8.57 | 8.69 | 8.48 | 8.66 | 8.50 | qfq | 6,325,192 | 54,473,597 | 0.70% |
| 2025-06-20 | 8.58 | 8.66 | 8.55 | 8.60 | 8.45 | qfq | 6,698,605 | 57,578,852 | -0.12% |
| 2025-06-19 | 8.83 | 8.83 | 8.57 | 8.61 | 8.46 | qfq | 8,845,856 | 76,670,085 | -1.82% |
| 2025-06-18 | 8.91 | 8.92 | 8.70 | 8.77 | 8.61 | qfq | 10,566,732 | 92,806,226 | -2.12% |
| 2025-06-17 | 9.15 | 9.24 | 8.95 | 8.96 | 8.80 | qfq | 11,839,695 | 107,109,289 | -1.65% |
| 2025-06-16 | 9.18 | 9.25 | 9.05 | 9.11 | 8.95 | qfq | 11,740,788 | 107,150,758 | -0.76% |
| 2025-06-13 | 9.44 | 9.49 | 9.13 | 9.18 | 9.02 | qfq | 15,488,830 | 143,319,958 | -2.86% |
| 2025-06-12 | 9.34 | 9.45 | 9.29 | 9.45 | 9.28 | qfq | 14,639,711 | 137,292,736 | 1.18% |
| 2025-06-11 | 9.42 | 9.55 | 9.28 | 9.34 | 9.17 | qfq | 13,254,597 | 124,264,159 | -0.64% |
| 2025-06-10 | 9.36 | 9.58 | 9.30 | 9.40 | 9.23 | qfq | 24,026,620 | 226,343,089 | -0.32% |
| 2025-06-09 | 9.04 | 9.68 | 9.04 | 9.43 | 9.26 | qfq | 32,178,977 | 303,276,797 | 4.31% |
| 2025-06-06 | 9.08 | 9.16 | 8.95 | 9.04 | 8.88 | qfq | 13,549,792 | 122,395,363 | -0.99% |
| 2025-06-05 | 9.31 | 9.35 | 9.06 | 9.13 | 8.97 | qfq | 18,650,101 | 170,320,354 | -1.40% |
| 2025-06-04 | 9.35 | 9.38 | 9.18 | 9.26 | 9.09 | qfq | 27,108,366 | 251,181,972 | -0.96% |
| 2025-06-03 | 9.02 | 9.43 | 9.02 | 9.35 | 9.18 | qfq | 47,032,373 | 437,528,868 | 3.31% |
| 2025-05-30 | 8.48 | 9.36 | 8.48 | 9.05 | 8.89 | qfq | 49,549,154 | 449,408,570 | 6.35% |
| 2025-05-29 | 8.34 | 8.53 | 8.32 | 8.51 | 8.36 | qfq | 7,744,464 | 65,658,140 | 1.67% |
| 2025-05-28 | 8.42 | 8.53 | 8.34 | 8.37 | 8.22 | qfq | 6,107,440 | 51,365,533 | -0.71% |
| 2025-05-27 | 8.24 | 8.45 | 8.23 | 8.43 | 8.28 | qfq | 9,345,045 | 78,218,761 | 1.69% |
| 2025-05-26 | 8.63 | 8.75 | 8.20 | 8.29 | 8.14 | qfq | 13,553,060 | 112,983,356 | -2.24% |
| 2025-05-23 | 8.40 | 8.60 | 8.39 | 8.48 | 8.33 | qfq | 12,983,820 | 110,408,843 | 1.44% |
| 2025-05-22 | 8.33 | 8.38 | 8.26 | 8.36 | 8.21 | qfq | 5,729,565 | 47,692,097 | -0.12% |
| 2025-05-21 | 8.35 | 8.47 | 8.33 | 8.37 | 8.22 | qfq | 6,748,842 | 56,698,610 | -0.12% |
| 2025-05-20 | 8.19 | 8.39 | 8.16 | 8.38 | 8.23 | qfq | 9,875,672 | 82,154,803 | 3.08% |
| 2025-05-19 | 8.26 | 8.27 | 8.11 | 8.13 | 7.98 | qfq | 7,525,939 | 61,457,533 | -1.69% |
| 2025-05-16 | 8.07 | 8.30 | 8.07 | 8.27 | 8.12 | qfq | 9,530,684 | 78,355,011 | 2.48% |
| 2025-05-15 | 8.06 | 8.12 | 8.02 | 8.07 | 7.93 | qfq | 5,099,851 | 41,204,998 | 0.12% |
| 2025-05-14 | 8.08 | 8.10 | 7.97 | 8.06 | 7.92 | qfq | 5,758,145 | 46,247,213 | -0.25% |
| 2025-05-13 | 8.05 | 8.16 | 8.00 | 8.08 | 7.94 | qfq | 7,330,328 | 59,255,780 | 1.25% |
| 2025-05-12 | 7.99 | 8.01 | 7.89 | 7.98 | 7.84 | qfq | 4,940,252 | 39,224,965 | 0.13% |
| 2025-05-09 | 7.99 | 8.03 | 7.90 | 7.97 | 7.83 | qfq | 5,153,220 | 41,006,763 | -0.38% |
| 2025-05-08 | 7.99 | 8.05 | 7.94 | 8.00 | 7.86 | qfq | 6,035,094 | 48,371,835 | 0.25% |
| 2025-05-07 | 8.00 | 8.12 | 7.92 | 7.98 | 7.84 | qfq | 5,681,191 | 45,417,849 | -0.13% |
| 2025-05-06 | 8.00 | 8.04 | 7.91 | 7.99 | 7.85 | qfq | 6,999,573 | 55,862,587 | 2.17% |
| 2025-04-30 | 7.86 | 8.08 | 7.81 | 7.82 | 7.68 | qfq | 10,055,601 | 79,903,031 | 0.13% |
| 2025-04-29 | 7.70 | 7.84 | 7.70 | 7.81 | 7.67 | qfq | 3,371,384 | 26,305,727 | 0.51% |
| 2025-04-28 | 7.85 | 7.87 | 7.72 | 7.77 | 7.63 | qfq | 4,208,460 | 32,757,022 | -1.27% |
| 2025-04-25 | 7.98 | 7.98 | 7.84 | 7.87 | 7.73 | qfq | 4,181,703 | 33,028,633 | -0.63% |
| 2025-04-24 | 7.90 | 8.00 | 7.86 | 7.92 | 7.78 | qfq | 4,468,826 | 35,438,129 | 0.25% |
| 2025-04-23 | 8.00 | 8.10 | 7.90 | 7.90 | 7.76 | qfq | 5,982,281 | 47,711,351 | -1.25% |
| 2025-04-22 | 7.80 | 8.05 | 7.76 | 8.00 | 7.86 | qfq | 9,052,200 | 71,472,378 | 2.56% |
| 2025-04-21 | 7.68 | 7.84 | 7.57 | 7.80 | 7.66 | qfq | 5,922,552 | 45,963,397 | 1.83% |
| 2025-04-18 | 7.69 | 7.78 | 7.60 | 7.66 | 7.52 | qfq | 3,827,056 | 29,371,639 | -0.39% |
| 2025-04-17 | 7.57 | 7.74 | 7.57 | 7.69 | 7.55 | qfq | 3,508,604 | 27,022,223 | 0.13% |
| 2025-04-16 | 7.85 | 7.89 | 7.50 | 7.68 | 7.54 | qfq | 8,311,376 | 63,551,317 | -1.92% |
| 2025-04-15 | 7.78 | 7.92 | 7.72 | 7.83 | 7.69 | qfq | 5,898,667 | 46,063,441 | 0.51% |
| 2025-04-14 | 7.72 | 7.86 | 7.67 | 7.79 | 7.65 | qfq | 7,218,723 | 56,179,867 | 1.70% |
| 2025-04-11 | 7.60 | 7.73 | 7.53 | 7.66 | 7.52 | qfq | 6,648,044 | 50,899,359 | 0.13% |
| 2025-04-10 | 7.55 | 7.77 | 7.55 | 7.65 | 7.51 | qfq | 8,648,680 | 66,392,242 | 2.41% |
| 2025-04-09 | 7.50 | 7.57 | 6.94 | 7.47 | 7.34 | qfq | 14,226,544 | 103,567,343 | -1.71% |
| 2025-04-08 | 7.75 | 7.88 | 7.44 | 7.60 | 7.46 | qfq | 15,962,694 | 121,558,765 | -1.30% |
| 2025-04-07 | 8.20 | 8.30 | 7.70 | 7.70 | 7.56 | qfq | 14,818,200 | 116,398,940 | -9.94% |
| 2025-04-03 | 8.50 | 8.73 | 8.47 | 8.55 | 8.40 | qfq | 9,896,004 | 85,060,095 | -0.12% |
| 2025-04-02 | 8.53 | 8.63 | 8.47 | 8.56 | 8.41 | qfq | 7,812,526 | 66,774,653 | -0.35% |
| 2025-04-01 | 8.27 | 8.77 | 8.27 | 8.59 | 8.44 | qfq | 17,264,893 | 148,730,566 | 4.00% |
| 2025-03-31 | 8.51 | 8.57 | 8.21 | 8.26 | 8.11 | qfq | 13,865,834 | 115,935,938 | -3.62% |
| 2025-03-28 | 8.66 | 8.84 | 8.56 | 8.57 | 8.42 | qfq | 15,401,225 | 134,504,266 | -1.04% |
| 2025-03-27 | 8.43 | 8.68 | 8.34 | 8.66 | 8.50 | qfq | 11,752,376 | 100,341,122 | 2.73% |
| 2025-03-26 | 8.42 | 8.49 | 8.40 | 8.43 | 8.28 | qfq | 4,914,795 | 41,498,786 | 0.00% |
| 2025-03-25 | 8.48 | 8.49 | 8.34 | 8.43 | 8.28 | qfq | 5,135,101 | 43,174,583 | -0.59% |
| 2025-03-24 | 8.48 | 8.52 | 8.30 | 8.48 | 8.33 | qfq | 8,443,347 | 71,065,549 | -0.35% |
| 2025-03-21 | 8.59 | 8.64 | 8.47 | 8.51 | 8.36 | qfq | 7,968,008 | 68,066,770 | -1.16% |
| 2025-03-20 | 8.67 | 8.68 | 8.59 | 8.61 | 8.46 | qfq | 5,427,181 | 46,790,753 | -0.46% |
| 2025-03-19 | 8.68 | 8.74 | 8.63 | 8.65 | 8.50 | qfq | 4,818,320 | 41,796,975 | -0.35% |
| 2025-03-18 | 8.64 | 8.74 | 8.62 | 8.68 | 8.52 | qfq | 6,180,215 | 53,648,124 | 0.23% |
| 2025-03-17 | 8.60 | 8.74 | 8.55 | 8.66 | 8.50 | qfq | 10,137,832 | 87,660,267 | 0.81% |
| 2025-03-14 | 8.43 | 8.62 | 8.41 | 8.59 | 8.44 | qfq | 9,069,515 | 77,392,939 | 1.78% |
| 2025-03-13 | 8.53 | 8.55 | 8.38 | 8.44 | 8.29 | qfq | 7,609,521 | 64,218,161 | -1.06% |
| 2025-03-12 | 8.61 | 8.68 | 8.53 | 8.53 | 8.38 | qfq | 6,569,882 | 56,357,249 | -1.04% |
| 2025-03-11 | 8.55 | 8.62 | 8.45 | 8.62 | 8.47 | qfq | 6,104,914 | 52,166,172 | 0.12% |
| 2025-03-10 | 8.57 | 8.68 | 8.50 | 8.61 | 8.46 | qfq | 8,317,873 | 71,326,075 | 0.82% |
| 2025-03-07 | 8.65 | 8.69 | 8.51 | 8.54 | 8.39 | qfq | 7,111,600 | 60,977,385 | -1.27% |
| 2025-03-06 | 8.57 | 8.72 | 8.50 | 8.65 | 8.50 | qfq | 9,536,644 | 82,414,062 | 1.17% |
| 2025-03-05 | 8.67 | 8.67 | 8.49 | 8.55 | 8.40 | qfq | 8,978,627 | 76,649,645 | -1.27% |
| 2025-03-04 | 8.64 | 8.70 | 8.61 | 8.66 | 8.50 | qfq | 6,109,721 | 52,930,377 | -0.12% |
| 2025-03-03 | 8.75 | 8.84 | 8.65 | 8.67 | 8.51 | qfq | 9,456,158 | 82,727,045 | -0.46% |
| 2025-02-28 | 8.98 | 9.02 | 8.66 | 8.71 | 8.55 | qfq | 16,906,677 | 148,540,226 | -3.22% |
| 2025-02-27 | 8.80 | 9.02 | 8.75 | 9.00 | 8.84 | qfq | 18,229,973 | 161,883,969 | 1.93% |
| 2025-02-26 | 8.84 | 8.89 | 8.76 | 8.83 | 8.67 | qfq | 12,100,330 | 106,565,060 | 0.34% |
| 2025-02-25 | 8.70 | 8.93 | 8.62 | 8.80 | 8.64 | qfq | 12,139,854 | 106,625,768 | 0.69% |
| 2025-02-24 | 8.80 | 8.86 | 8.66 | 8.74 | 8.58 | qfq | 11,220,608 | 98,082,700 | -0.68% |
| 2025-02-21 | 8.82 | 8.92 | 8.69 | 8.80 | 8.64 | qfq | 11,036,718 | 96,898,357 | -0.11% |
| 2025-02-20 | 8.72 | 8.90 | 8.70 | 8.81 | 8.65 | qfq | 11,827,059 | 104,463,201 | 0.80% |
| 2025-02-19 | 8.65 | 8.76 | 8.58 | 8.74 | 8.58 | qfq | 11,482,563 | 99,484,203 | 0.69% |
| 2025-02-18 | 8.91 | 8.92 | 8.64 | 8.68 | 8.52 | qfq | 13,336,682 | 117,052,806 | -3.02% |
| 2025-02-17 | 8.94 | 9.07 | 8.87 | 8.95 | 8.79 | qfq | 14,056,030 | 125,713,833 | 0.11% |
| 2025-02-14 | 8.88 | 9.02 | 8.83 | 8.94 | 8.78 | qfq | 11,023,259 | 98,519,417 | 0.56% |
| 2025-02-13 | 8.89 | 8.99 | 8.77 | 8.89 | 8.73 | qfq | 13,595,966 | 120,564,655 | -0.34% |
| 2025-02-12 | 8.97 | 9.10 | 8.84 | 8.92 | 8.76 | qfq | 12,892,913 | 115,089,832 | -0.56% |
| 2025-02-11 | 9.09 | 9.13 | 8.82 | 8.97 | 8.81 | qfq | 14,760,255 | 132,286,611 | -0.33% |
| 2025-02-10 | 8.80 | 9.06 | 8.80 | 9.00 | 8.84 | qfq | 17,346,160 | 155,171,957 | 1.81% |
| 2025-02-07 | 8.79 | 8.96 | 8.75 | 8.84 | 8.68 | qfq | 15,876,480 | 140,427,027 | 0.23% |
| 2025-02-06 | 8.70 | 8.82 | 8.60 | 8.82 | 8.66 | qfq | 11,904,459 | 103,880,418 | 0.34% |
| 2025-02-05 | 8.60 | 8.93 | 8.47 | 8.79 | 8.63 | qfq | 20,295,943 | 177,484,887 | 4.02% |
| 2025-01-27 | 8.56 | 8.65 | 8.43 | 8.45 | 8.30 | qfq | 11,486,920 | 98,200,238 | 0.24% |
| 2025-01-24 | 8.38 | 8.54 | 8.31 | 8.43 | 8.28 | qfq | 11,072,202 | 93,333,826 | 0.72% |
| 2025-01-23 | 8.49 | 8.57 | 8.36 | 8.37 | 8.22 | qfq | 10,945,969 | 92,645,666 | 0.00% |
| 2025-01-22 | 8.66 | 8.70 | 8.31 | 8.37 | 8.22 | qfq | 14,869,104 | 126,057,113 | -3.90% |
| 2025-01-21 | 8.93 | 8.99 | 8.67 | 8.71 | 8.55 | qfq | 12,516,244 | 109,426,198 | -1.91% |
| 2025-01-20 | 8.62 | 9.03 | 8.62 | 8.88 | 8.72 | qfq | 20,485,329 | 181,057,418 | 2.90% |
| 2025-01-17 | 8.60 | 8.69 | 8.47 | 8.63 | 8.48 | qfq | 12,517,898 | 107,277,821 | 0.35% |
| 2025-01-16 | 8.84 | 8.96 | 8.56 | 8.60 | 8.45 | qfq | 19,207,848 | 167,421,731 | -2.60% |
| 2025-01-15 | 8.96 | 9.13 | 8.81 | 8.83 | 8.67 | qfq | 19,405,816 | 173,753,814 | -1.45% |
| 2025-01-14 | 9.04 | 9.12 | 8.75 | 8.96 | 8.80 | qfq | 23,203,437 | 207,019,950 | 0.90% |
| 2025-01-13 | 8.30 | 9.18 | 8.30 | 8.88 | 8.72 | qfq | 31,559,536 | 279,129,214 | 5.34% |
| 2025-01-10 | 9.16 | 9.22 | 8.41 | 8.43 | 8.28 | qfq | 39,177,756 | 343,277,190 | -8.17% |
| 2025-01-09 | 9.48 | 9.60 | 9.16 | 9.18 | 9.02 | qfq | 40,983,150 | 381,233,787 | -4.87% |
| 2025-01-08 | 9.09 | 10.20 | 9.09 | 9.65 | 9.48 | qfq | 49,597,173 | 479,730,511 | -3.79% |
| 2025-01-07 | 10.56 | 10.59 | 10.03 | 10.03 | 9.85 | qfq | 20,895,300 | 211,679,838 | -9.96% |
| 2025-01-06 | 10.50 | 11.48 | 10.40 | 11.14 | 10.94 | qfq | 72,656,343 | 790,115,220 | 6.70% |
| 2025-01-03 | 9.95 | 10.83 | 9.94 | 10.44 | 10.25 | qfq | 55,231,404 | 575,303,590 | 4.09% |
| 2025-01-02 | 9.99 | 10.38 | 9.78 | 10.03 | 9.85 | qfq | 47,429,034 | 480,795,708 | 0.40% |
| 2024-12-31 | 10.10 | 10.57 | 9.95 | 9.99 | 9.81 | qfq | 72,424,664 | 740,638,901 | 0.50% |
| 2024-12-30 | 9.26 | 9.94 | 9.22 | 9.94 | 9.76 | qfq | 45,961,673 | 452,681,415 | 9.96% |
| 2024-12-27 | 9.11 | 9.20 | 9.01 | 9.04 | 8.88 | qfq | 7,991,432 | 72,713,948 | -0.77% |
| 2024-12-26 | 8.89 | 9.17 | 8.84 | 9.11 | 8.95 | qfq | 9,103,756 | 82,651,431 | 1.33% |
| 2024-12-25 | 9.38 | 9.43 | 8.95 | 8.99 | 8.83 | qfq | 14,105,476 | 128,563,568 | -3.64% |
| 2024-12-24 | 9.35 | 9.47 | 9.20 | 9.33 | 9.16 | qfq | 15,115,034 | 140,600,053 | -0.43% |
| 2024-12-23 | 9.50 | 9.60 | 9.18 | 9.37 | 9.20 | qfq | 30,495,981 | 286,444,445 | -0.32% |
| 2024-12-20 | 9.10 | 9.57 | 9.00 | 9.40 | 9.23 | qfq | 26,205,730 | 245,086,613 | 3.30% |
| 2024-12-19 | 8.72 | 9.20 | 8.68 | 9.10 | 8.94 | qfq | 18,410,631 | 166,396,383 | 4.00% |
| 2024-12-18 | 8.65 | 8.86 | 8.64 | 8.75 | 8.59 | qfq | 8,667,465 | 75,791,041 | 0.57% |
| 2024-12-17 | 9.07 | 9.15 | 8.68 | 8.70 | 8.54 | qfq | 15,324,741 | 136,398,801 | -4.50% |
| 2024-12-16 | 8.77 | 9.25 | 8.77 | 9.11 | 8.95 | qfq | 27,254,322 | 247,783,362 | 4.11% |
| 2024-12-13 | 8.83 | 8.94 | 8.74 | 8.75 | 8.59 | qfq | 14,049,837 | 124,287,633 | -1.13% |
| 2024-12-12 | 8.65 | 8.95 | 8.57 | 8.85 | 8.69 | qfq | 11,755,945 | 103,163,486 | 2.31% |
| 2024-12-11 | 8.63 | 8.70 | 8.58 | 8.65 | 8.50 | qfq | 6,250,730 | 54,069,073 | 0.23% |
| 2024-12-10 | 8.87 | 8.92 | 8.60 | 8.63 | 8.48 | qfq | 10,646,456 | 93,149,569 | -0.58% |
| 2024-12-09 | 8.71 | 8.82 | 8.62 | 8.68 | 8.52 | qfq | 7,976,493 | 69,582,294 | -0.23% |
| 2024-12-06 | 8.69 | 8.75 | 8.60 | 8.70 | 8.54 | qfq | 8,311,281 | 72,180,532 | 0.35% |
| 2024-12-05 | 8.58 | 8.79 | 8.51 | 8.67 | 8.51 | qfq | 9,914,447 | 85,849,122 | 1.05% |
| 2024-12-04 | 8.66 | 8.66 | 8.52 | 8.58 | 8.43 | qfq | 7,651,508 | 65,576,179 | -0.92% |
| 2024-12-03 | 8.54 | 8.79 | 8.39 | 8.66 | 8.50 | qfq | 13,354,908 | 114,958,114 | 1.52% |
| 2024-12-02 | 8.36 | 8.61 | 8.36 | 8.53 | 8.38 | qfq | 9,083,992 | 77,009,208 | 2.03% |
| 2024-11-29 | 8.29 | 8.45 | 8.19 | 8.36 | 8.21 | qfq | 6,974,746 | 58,097,386 | 0.72% |
| 2024-11-28 | 8.38 | 8.41 | 8.28 | 8.30 | 8.15 | qfq | 4,938,486 | 41,170,158 | -0.95% |
| 2024-11-27 | 8.25 | 8.40 | 8.06 | 8.38 | 8.23 | qfq | 6,439,646 | 52,968,817 | 1.33% |
| 2024-11-26 | 8.35 | 8.59 | 8.24 | 8.27 | 8.12 | qfq | 6,348,908 | 53,250,615 | -0.60% |
| 2024-11-25 | 8.28 | 8.41 | 8.19 | 8.32 | 8.17 | qfq | 7,315,827 | 60,809,013 | 0.48% |
| 2024-11-22 | 8.81 | 8.83 | 8.26 | 8.28 | 8.13 | qfq | 13,277,648 | 113,052,935 | -6.12% |
| 2024-11-21 | 8.80 | 9.04 | 8.69 | 8.82 | 8.66 | qfq | 15,211,537 | 134,432,480 | 0.46% |
| 2024-11-20 | 8.27 | 8.95 | 8.27 | 8.78 | 8.62 | qfq | 22,527,752 | 196,953,872 | 6.17% |
| 2024-11-19 | 7.92 | 8.29 | 7.91 | 8.27 | 8.12 | qfq | 9,063,127 | 73,436,569 | 4.68% |
| 2024-11-18 | 8.09 | 8.18 | 7.85 | 7.90 | 7.76 | qfq | 8,424,876 | 67,338,698 | -2.35% |
| 2024-11-15 | 8.28 | 8.35 | 8.06 | 8.09 | 7.95 | qfq | 10,049,590 | 82,695,072 | -2.53% |
| 2024-11-14 | 8.72 | 8.72 | 8.25 | 8.30 | 8.15 | qfq | 10,769,497 | 90,809,579 | -4.05% |
| 2024-11-13 | 8.81 | 8.91 | 8.52 | 8.65 | 8.50 | qfq | 12,473,372 | 108,253,439 | -1.59% |
| 2024-11-12 | 8.79 | 9.03 | 8.70 | 8.79 | 8.63 | qfq | 24,865,676 | 220,970,243 | 0.46% |
| 2024-11-11 | 8.71 | 8.85 | 8.65 | 8.75 | 8.59 | qfq | 13,115,981 | 114,560,116 | 0.46% |
| 2024-11-08 | 8.90 | 8.95 | 8.62 | 8.71 | 8.55 | qfq | 11,561,686 | 101,219,111 | -0.80% |
| 2024-11-07 | 8.45 | 8.79 | 8.45 | 8.78 | 8.62 | qfq | 11,631,022 | 101,180,723 | 2.93% |
| 2024-11-06 | 8.64 | 8.73 | 8.47 | 8.53 | 8.38 | qfq | 10,982,961 | 94,404,656 | -1.16% |
| 2024-11-05 | 8.44 | 8.65 | 8.30 | 8.63 | 8.48 | qfq | 11,729,673 | 100,318,803 | 2.37% |
| 2024-11-04 | 8.37 | 8.54 | 8.37 | 8.43 | 8.28 | qfq | 6,545,408 | 55,166,572 | 0.24% |
| 2024-11-01 | 8.55 | 8.63 | 8.34 | 8.41 | 8.26 | qfq | 9,848,994 | 83,385,664 | -2.44% |
| 2024-10-31 | 8.68 | 8.80 | 8.56 | 8.62 | 8.47 | qfq | 8,836,030 | 76,427,585 | -0.58% |
| 2024-10-30 | 8.75 | 8.80 | 8.38 | 8.67 | 8.51 | qfq | 17,786,901 | 152,908,502 | -1.25% |
| 2024-10-29 | 9.07 | 9.08 | 8.75 | 8.78 | 8.62 | qfq | 12,009,490 | 106,544,140 | -3.30% |
| 2024-10-28 | 9.04 | 9.08 | 8.76 | 9.08 | 8.92 | qfq | 13,203,390 | 118,436,887 | 0.44% |
| 2024-10-25 | 8.87 | 9.12 | 8.83 | 9.04 | 8.88 | qfq | 11,752,453 | 105,496,704 | 1.69% |
| 2024-10-24 | 9.00 | 9.09 | 8.84 | 8.89 | 8.73 | qfq | 11,204,276 | 99,991,638 | -1.66% |
| 2024-10-23 | 8.95 | 9.13 | 8.73 | 9.04 | 8.88 | qfq | 15,999,382 | 144,310,692 | 1.12% |
| 2024-10-22 | 8.53 | 9.04 | 8.41 | 8.94 | 8.78 | qfq | 19,219,434 | 169,386,770 | 4.81% |
| 2024-10-21 | 8.20 | 8.62 | 8.13 | 8.53 | 8.38 | qfq | 22,321,385 | 188,865,463 | 4.92% |
| 2024-10-18 | 7.83 | 8.30 | 7.80 | 8.13 | 7.98 | qfq | 12,561,121 | 100,968,917 | 3.70% |
| 2024-10-17 | 7.93 | 8.04 | 7.84 | 7.84 | 7.70 | qfq | 7,312,642 | 58,016,396 | -1.01% |
| 2024-10-16 | 7.80 | 8.03 | 7.77 | 7.92 | 7.78 | qfq | 8,143,242 | 64,277,106 | -0.13% |
| 2024-10-15 | 8.14 | 8.18 | 7.93 | 7.93 | 7.79 | qfq | 7,706,399 | 62,060,056 | -2.58% |
| 2024-10-14 | 8.00 | 8.20 | 7.81 | 8.14 | 7.99 | qfq | 10,536,827 | 84,386,531 | 1.62% |
| 2024-10-11 | 8.38 | 8.45 | 7.92 | 8.01 | 7.87 | qfq | 12,756,169 | 103,577,272 | -4.76% |
| 2024-10-10 | 8.67 | 8.85 | 8.37 | 8.41 | 8.26 | qfq | 14,615,853 | 125,330,122 | -0.59% |
| 2024-10-09 | 9.23 | 9.27 | 8.40 | 8.46 | 8.31 | qfq | 24,955,492 | 220,998,325 | -7.74% |
| 2024-10-08 | 9.17 | 9.17 | 8.60 | 9.17 | 9.01 | qfq | 34,352,585 | 310,576,873 | 9.95% |
| 2024-09-30 | 8.10 | 8.34 | 7.86 | 8.34 | 8.19 | qfq | 22,537,027 | 184,666,112 | 10.03% |
| 2024-09-27 | 7.28 | 7.60 | 7.27 | 7.58 | 7.44 | qfq | 9,277,178 | 69,087,182 | 5.87% |
| 2024-09-26 | 6.89 | 7.17 | 6.86 | 7.16 | 7.03 | qfq | 7,942,883 | 55,612,764 | 3.17% |
| 2024-09-25 | 6.85 | 7.12 | 6.85 | 6.94 | 6.82 | qfq | 9,692,666 | 67,869,606 | 1.76% |
| 2024-09-24 | 6.62 | 6.84 | 6.59 | 6.82 | 6.70 | qfq | 8,028,625 | 54,015,567 | 3.18% |
| 2024-09-23 | 6.64 | 6.68 | 6.58 | 6.61 | 6.49 | qfq | 2,616,876 | 17,315,675 | 0.30% |
| 2024-09-20 | 6.77 | 6.80 | 6.56 | 6.59 | 6.47 | qfq | 4,523,190 | 29,903,743 | -2.37% |
| 2024-09-19 | 6.60 | 6.83 | 6.57 | 6.75 | 6.63 | qfq | 4,060,888 | 27,286,780 | 2.27% |
| 2024-09-18 | 6.70 | 6.70 | 6.52 | 6.60 | 6.48 | qfq | 2,785,239 | 18,328,529 | -1.05% |
| 2024-09-13 | 6.79 | 6.81 | 6.66 | 6.67 | 6.55 | qfq | 2,520,379 | 16,888,697 | -1.33% |
| 2024-09-12 | 6.75 | 6.91 | 6.75 | 6.76 | 6.64 | qfq | 3,461,407 | 23,601,953 | 0.15% |
| 2024-09-11 | 6.69 | 6.78 | 6.64 | 6.75 | 6.63 | qfq | 3,734,820 | 25,146,856 | 1.05% |
| 2024-09-10 | 6.73 | 6.77 | 6.56 | 6.68 | 6.56 | qfq | 4,386,844 | 29,099,770 | -0.45% |
| 2024-09-09 | 6.70 | 6.83 | 6.65 | 6.71 | 6.59 | qfq | 4,188,654 | 28,203,983 | 0.00% |
| 2024-09-06 | 6.90 | 6.91 | 6.70 | 6.71 | 6.59 | qfq | 4,129,106 | 27,901,926 | -2.47% |
| 2024-09-05 | 6.80 | 6.91 | 6.78 | 6.88 | 6.76 | qfq | 3,782,131 | 25,956,556 | 1.33% |
| 2024-09-04 | 6.80 | 6.89 | 6.77 | 6.79 | 6.67 | qfq | 4,144,658 | 28,278,191 | -0.44% |
| 2024-09-03 | 6.90 | 6.99 | 6.77 | 6.82 | 6.70 | qfq | 6,860,919 | 47,075,895 | -1.16% |
| 2024-09-02 | 7.23 | 7.23 | 6.87 | 6.90 | 6.78 | qfq | 5,805,129 | 40,849,393 | -4.43% |
| 2024-08-30 | 7.10 | 7.25 | 7.07 | 7.22 | 7.09 | qfq | 6,102,990 | 43,946,826 | 1.69% |
| 2024-08-29 | 6.86 | 7.12 | 6.86 | 7.10 | 6.97 | qfq | 5,231,466 | 36,767,498 | 2.45% |
| 2024-08-28 | 6.85 | 7.03 | 6.78 | 6.93 | 6.81 | qfq | 4,399,798 | 30,490,997 | 0.87% |
| 2024-08-27 | 6.74 | 6.95 | 6.69 | 6.87 | 6.75 | qfq | 7,398,086 | 50,610,983 | 1.48% |
| 2024-08-26 | 6.94 | 6.94 | 6.63 | 6.77 | 6.65 | qfq | 10,466,696 | 70,308,469 | -2.17% |
| 2024-08-23 | 6.93 | 6.97 | 6.84 | 6.92 | 6.80 | qfq | 5,025,487 | 34,614,406 | -0.43% |
| 2024-08-22 | 7.05 | 7.07 | 6.92 | 6.95 | 6.83 | qfq | 3,681,593 | 25,691,421 | -0.57% |
| 2024-08-21 | 7.08 | 7.11 | 6.98 | 6.99 | 6.86 | qfq | 4,625,604 | 32,539,521 | -0.71% |
| 2024-08-20 | 7.35 | 7.35 | 7.00 | 7.04 | 6.91 | qfq | 6,717,080 | 47,999,255 | -4.22% |
| 2024-08-19 | 7.55 | 7.60 | 7.33 | 7.35 | 7.22 | qfq | 6,035,419 | 44,762,878 | -2.52% |
| 2024-08-16 | 7.43 | 7.56 | 7.35 | 7.54 | 7.41 | qfq | 5,927,461 | 44,291,198 | 0.67% |
| 2024-08-15 | 7.47 | 7.60 | 7.43 | 7.49 | 7.36 | qfq | 6,021,199 | 45,252,522 | 0.00% |
| 2024-08-14 | 7.56 | 7.59 | 7.38 | 7.49 | 7.36 | qfq | 5,746,292 | 42,964,064 | -1.32% |
| 2024-08-13 | 7.69 | 7.69 | 7.49 | 7.59 | 7.45 | qfq | 6,510,008 | 49,280,833 | -1.17% |
| 2024-08-12 | 7.42 | 7.78 | 7.40 | 7.68 | 7.54 | qfq | 10,857,980 | 83,340,164 | 2.54% |
| 2024-08-09 | 7.67 | 7.73 | 7.47 | 7.49 | 7.36 | qfq | 6,737,167 | 50,863,265 | -1.96% |
| 2024-08-08 | 7.48 | 7.68 | 7.48 | 7.64 | 7.50 | qfq | 8,509,439 | 64,861,634 | 1.46% |
| 2024-08-07 | 7.60 | 7.60 | 7.45 | 7.53 | 7.40 | qfq | 6,656,915 | 50,056,886 | -1.44% |
| 2024-08-06 | 7.34 | 7.64 | 7.33 | 7.64 | 7.50 | qfq | 9,744,788 | 73,200,818 | 4.09% |
| 2024-08-05 | 7.45 | 7.59 | 7.32 | 7.34 | 7.21 | qfq | 7,837,440 | 58,621,334 | -1.34% |
| 2024-08-02 | 7.30 | 7.60 | 7.30 | 7.44 | 7.31 | qfq | 8,605,024 | 64,488,195 | 0.54% |
| 2024-08-01 | 7.30 | 7.44 | 7.25 | 7.40 | 7.27 | qfq | 7,405,534 | 54,607,741 | 1.09% |
| 2024-07-31 | 7.03 | 7.33 | 6.89 | 7.32 | 7.19 | qfq | 9,633,018 | 69,240,645 | 5.17% |
| 2024-07-30 | 6.95 | 7.01 | 6.89 | 6.96 | 6.84 | qfq | 3,327,098 | 23,123,170 | 0.58% |
| 2024-07-29 | 7.04 | 7.04 | 6.90 | 6.92 | 6.80 | qfq | 4,526,955 | 31,454,643 | -1.56% |
| 2024-07-26 | 6.96 | 7.10 | 6.96 | 7.03 | 6.90 | qfq | 3,920,210 | 27,516,746 | 0.14% |
| 2024-07-25 | 6.89 | 7.03 | 6.77 | 7.02 | 6.89 | qfq | 5,228,042 | 36,307,076 | 2.03% |
| 2024-07-24 | 7.01 | 7.10 | 6.84 | 6.88 | 6.76 | qfq | 5,967,857 | 41,427,509 | -2.69% |
| 2024-07-23 | 7.28 | 7.28 | 7.06 | 7.07 | 6.94 | qfq | 4,758,109 | 34,020,549 | -2.88% |
| 2024-07-22 | 7.20 | 7.31 | 7.14 | 7.28 | 7.15 | qfq | 4,502,784 | 32,635,786 | 0.69% |
| 2024-07-19 | 7.25 | 7.31 | 7.16 | 7.23 | 7.10 | qfq | 5,403,422 | 39,059,473 | -0.28% |
| 2024-07-18 | 7.16 | 7.33 | 7.04 | 7.25 | 7.12 | qfq | 9,139,979 | 66,047,968 | 1.68% |
| 2024-07-17 | 7.02 | 7.22 | 6.99 | 7.13 | 7.00 | qfq | 5,568,495 | 39,541,361 | 1.28% |
| 2024-07-16 | 7.05 | 7.10 | 7.00 | 7.04 | 6.91 | qfq | 4,303,513 | 30,284,677 | -0.28% |
| 2024-07-15 | 7.30 | 7.31 | 7.01 | 7.06 | 6.93 | qfq | 7,204,972 | 51,025,608 | -2.62% |
| 2024-07-12 | 7.30 | 7.33 | 7.19 | 7.25 | 7.12 | qfq | 6,640,715 | 48,201,040 | -29.82% |
| 2024-07-11 | 10.01 | 10.36 | 10.00 | 10.33 | 7.16 | qfq | 6,766,623 | 69,297,145 | 4.45% |
| 2024-07-10 | 9.83 | 10.05 | 9.80 | 9.89 | 6.85 | qfq | 3,463,228 | 34,415,055 | -0.40% |
| 2024-07-09 | 9.80 | 9.98 | 9.60 | 9.93 | 6.88 | qfq | 6,323,771 | 61,963,824 | 0.00% |
| 2024-07-08 | 10.11 | 10.25 | 9.85 | 9.93 | 6.88 | qfq | 5,572,205 | 55,512,863 | -1.49% |
| 2024-07-05 | 9.72 | 10.14 | 9.51 | 10.08 | 6.98 | qfq | 5,010,388 | 49,479,056 | 4.35% |
| 2024-07-04 | 9.91 | 10.04 | 9.60 | 9.66 | 6.69 | qfq | 3,469,910 | 33,906,610 | -3.21% |
| 2024-07-03 | 10.04 | 10.12 | 9.94 | 9.98 | 6.91 | qfq | 2,503,880 | 25,118,586 | -0.60% |
| 2024-07-02 | 10.07 | 10.19 | 10.01 | 10.04 | 6.96 | qfq | 3,400,904 | 34,314,074 | -0.89% |
| 2024-07-01 | 10.08 | 10.18 | 9.90 | 10.13 | 7.02 | qfq | 3,212,556 | 32,279,060 | 0.80% |
| 2024-06-28 | 10.06 | 10.25 | 9.99 | 10.05 | 6.96 | qfq | 3,434,264 | 34,818,483 | -0.10% |
| 2024-06-27 | 10.39 | 10.42 | 10.05 | 10.06 | 6.97 | qfq | 3,416,490 | 34,694,870 | -3.45% |
| 2024-06-26 | 10.03 | 10.44 | 9.95 | 10.42 | 7.22 | qfq | 4,337,840 | 44,224,232 | 3.78% |
| 2024-06-25 | 10.08 | 10.18 | 9.99 | 10.04 | 6.96 | qfq | 3,050,949 | 30,732,184 | -0.40% |
| 2024-06-24 | 10.37 | 10.43 | 10.03 | 10.08 | 6.98 | qfq | 3,943,548 | 40,248,306 | -3.54% |
| 2024-06-21 | 10.30 | 10.61 | 10.23 | 10.45 | 7.24 | qfq | 3,044,820 | 31,845,251 | 0.77% |
| 2024-06-20 | 10.50 | 10.70 | 10.35 | 10.37 | 7.18 | qfq | 3,357,743 | 35,226,832 | -1.24% |
| 2024-06-19 | 10.68 | 10.80 | 10.48 | 10.50 | 7.27 | qfq | 3,740,586 | 39,564,794 | -2.42% |
| 2024-06-18 | 10.81 | 10.87 | 10.71 | 10.76 | 7.45 | qfq | 2,940,262 | 31,690,463 | -0.09% |
| 2024-06-17 | 10.71 | 10.89 | 10.71 | 10.77 | 7.46 | qfq | 2,587,620 | 27,948,114 | -0.37% |
| 2024-06-14 | 10.91 | 10.95 | 10.68 | 10.81 | 7.49 | qfq | 3,600,263 | 38,892,843 | -1.01% |
| 2024-06-13 | 11.20 | 11.20 | 10.84 | 10.92 | 7.56 | qfq | 3,737,632 | 40,872,259 | -1.27% |
| 2024-06-12 | 10.92 | 11.26 | 10.82 | 11.06 | 7.66 | qfq | 5,073,028 | 56,135,870 | 1.94% |
| 2024-06-11 | 10.73 | 10.88 | 10.50 | 10.85 | 7.52 | qfq | 4,090,538 | 43,870,518 | 1.69% |
| 2024-06-07 | 10.65 | 10.84 | 10.49 | 10.67 | 7.39 | qfq | 3,782,792 | 40,288,449 | 1.04% |
| 2024-06-06 | 10.88 | 10.94 | 10.47 | 10.56 | 7.32 | qfq | 4,693,436 | 49,941,968 | -3.21% |
| 2024-06-05 | 10.95 | 11.07 | 10.88 | 10.91 | 7.56 | qfq | 3,601,192 | 39,479,456 | -0.18% |
| 2024-06-04 | 10.97 | 11.05 | 10.80 | 10.93 | 7.57 | qfq | 3,166,996 | 34,540,510 | -0.18% |
| 2024-06-03 | 11.20 | 11.20 | 10.87 | 10.95 | 7.59 | qfq | 4,289,013 | 47,179,048 | -1.79% |
| 2024-05-31 | 11.19 | 11.30 | 11.11 | 11.15 | 7.72 | qfq | 3,248,597 | 36,331,170 | 0.63% |
| 2024-05-30 | 11.11 | 11.22 | 11.02 | 11.08 | 7.68 | qfq | 3,049,376 | 33,847,040 | -0.54% |
| 2024-05-29 | 11.16 | 11.22 | 11.08 | 11.14 | 7.72 | qfq | 2,526,013 | 28,172,550 | -0.18% |
| 2024-05-28 | 11.39 | 11.39 | 11.15 | 11.16 | 7.73 | qfq | 3,691,117 | 41,472,859 | -1.50% |
| 2024-05-27 | 11.24 | 11.35 | 11.09 | 11.33 | 7.85 | qfq | 4,179,741 | 46,835,505 | 0.44% |
| 2024-05-24 | 11.24 | 11.52 | 11.24 | 11.28 | 7.81 | qfq | 3,312,720 | 37,589,415 | -0.44% |
| 2024-05-23 | 11.70 | 11.70 | 11.30 | 11.33 | 7.85 | qfq | 4,689,487 | 53,628,216 | -3.08% |
| 2024-05-22 | 11.73 | 11.77 | 11.65 | 11.69 | 8.10 | qfq | 2,971,188 | 34,768,200 | 0.17% |
| 2024-05-21 | 11.79 | 11.80 | 11.62 | 11.67 | 8.08 | qfq | 3,139,925 | 36,730,988 | -1.02% |
| 2024-05-20 | 11.74 | 11.94 | 11.69 | 11.79 | 8.17 | qfq | 4,680,238 | 55,220,836 | 0.68% |
| 2024-05-17 | 11.70 | 11.77 | 11.58 | 11.71 | 8.11 | qfq | 4,815,735 | 56,135,709 | 0.34% |
| 2024-05-16 | 11.72 | 11.87 | 11.61 | 11.67 | 8.08 | qfq | 5,163,212 | 60,668,440 | -0.17% |
| 2024-05-15 | 11.93 | 11.95 | 11.69 | 11.69 | 8.10 | qfq | 3,646,969 | 42,920,016 | -1.76% |
| 2024-05-14 | 11.63 | 12.18 | 11.62 | 11.90 | 8.24 | qfq | 7,851,222 | 93,463,854 | 2.06% |
| 2024-05-13 | 11.78 | 11.95 | 11.64 | 11.66 | 8.08 | qfq | 6,169,778 | 72,744,046 | -1.19% |
| 2024-05-10 | 11.92 | 11.98 | 11.76 | 11.80 | 8.17 | qfq | 5,730,230 | 67,977,930 | -1.09% |
| 2024-05-09 | 11.87 | 12.07 | 11.73 | 11.93 | 8.26 | qfq | 6,163,526 | 73,641,878 | 0.42% |
| 2024-05-08 | 12.00 | 12.13 | 11.75 | 11.88 | 8.23 | qfq | 8,102,639 | 96,535,818 | -0.92% |
| 2024-05-07 | 11.81 | 12.08 | 11.71 | 11.99 | 8.31 | qfq | 10,142,152 | 120,693,708 | 1.52% |
| 2024-05-06 | 11.66 | 11.84 | 11.45 | 11.81 | 8.18 | qfq | 12,269,496 | 143,091,032 | 1.72% |
| 2024-04-30 | 11.33 | 11.78 | 11.30 | 11.61 | 8.04 | qfq | 10,974,701 | 127,555,230 | 2.38% |
| 2024-04-29 | 10.90 | 11.43 | 10.67 | 11.34 | 7.86 | qfq | 16,211,715 | 182,618,812 | 8.10% |
| 2024-04-26 | 10.37 | 10.50 | 10.28 | 10.49 | 7.27 | qfq | 4,548,732 | 47,426,247 | 0.87% |
| 2024-04-25 | 10.17 | 10.47 | 10.09 | 10.40 | 7.20 | qfq | 5,357,286 | 55,457,922 | 3.07% |
| 2024-04-24 | 10.01 | 10.09 | 9.90 | 10.09 | 6.99 | qfq | 2,873,756 | 28,791,839 | 1.00% |
| 2024-04-23 | 9.93 | 10.09 | 9.77 | 9.99 | 6.92 | qfq | 5,152,012 | 51,070,297 | 0.60% |
| 2024-04-22 | 9.48 | 10.04 | 9.48 | 9.93 | 6.88 | qfq | 6,445,888 | 63,488,473 | 3.98% |
| 2024-04-19 | 9.67 | 9.68 | 9.35 | 9.55 | 6.62 | qfq | 5,443,886 | 51,810,876 | -1.85% |
| 2024-04-18 | 9.97 | 10.00 | 9.68 | 9.73 | 6.74 | qfq | 5,144,100 | 50,447,585 | -2.41% |
| 2024-04-17 | 9.65 | 10.12 | 9.65 | 9.97 | 6.91 | qfq | 5,178,890 | 51,484,234 | 4.40% |
| 2024-04-16 | 9.90 | 9.98 | 9.49 | 9.55 | 6.62 | qfq | 5,366,214 | 51,814,733 | -3.54% |
| 2024-04-15 | 10.09 | 10.24 | 9.77 | 9.90 | 6.86 | qfq | 5,845,198 | 58,309,660 | -2.37% |
| 2024-04-12 | 10.21 | 10.31 | 10.05 | 10.14 | 7.02 | qfq | 3,806,732 | 38,656,950 | -0.69% |
| 2024-04-11 | 10.40 | 10.53 | 10.21 | 10.21 | 7.07 | qfq | 6,983,535 | 72,223,323 | -2.95% |
| 2024-04-10 | 10.36 | 10.84 | 10.32 | 10.52 | 7.29 | qfq | 8,173,796 | 86,409,767 | 0.86% |
| 2024-04-09 | 9.86 | 10.45 | 9.86 | 10.43 | 7.23 | qfq | 5,795,831 | 59,381,156 | 4.51% |
| 2024-04-08 | 10.43 | 10.43 | 9.98 | 9.98 | 6.91 | qfq | 4,663,363 | 47,109,726 | -4.41% |
| 2024-04-03 | 10.31 | 10.55 | 10.31 | 10.44 | 7.23 | qfq | 3,593,956 | 37,471,921 | 0.48% |
| 2024-04-02 | 10.50 | 10.55 | 10.27 | 10.39 | 7.20 | qfq | 3,629,011 | 37,664,829 | -1.52% |
| 2024-04-01 | 10.21 | 10.55 | 10.20 | 10.55 | 7.31 | qfq | 4,550,559 | 47,244,607 | 3.84% |
| 2024-03-29 | 10.27 | 10.27 | 10.08 | 10.16 | 7.04 | qfq | 3,929,482 | 39,872,708 | -0.39% |
| 2024-03-28 | 10.17 | 10.41 | 10.01 | 10.20 | 7.07 | qfq | 4,123,549 | 42,300,146 | 0.39% |
| 2024-03-27 | 10.40 | 10.54 | 10.15 | 10.16 | 7.04 | qfq | 4,406,560 | 45,736,509 | -2.03% |
| 2024-03-26 | 10.51 | 10.58 | 10.21 | 10.37 | 7.18 | qfq | 3,794,404 | 39,286,141 | -0.77% |
| 2024-03-25 | 10.85 | 10.88 | 10.41 | 10.45 | 7.24 | qfq | 5,237,860 | 55,782,756 | -3.78% |
| 2024-03-22 | 11.14 | 11.18 | 10.78 | 10.86 | 7.52 | qfq | 4,404,398 | 48,164,197 | -2.60% |
| 2024-03-21 | 11.25 | 11.30 | 11.08 | 11.15 | 7.72 | qfq | 3,442,991 | 38,519,188 | -0.89% |
| 2024-03-20 | 11.14 | 11.32 | 11.12 | 11.25 | 7.79 | qfq | 4,468,865 | 50,159,209 | 1.08% |
| 2024-03-19 | 11.26 | 11.29 | 11.12 | 11.13 | 7.71 | qfq | 4,235,794 | 47,420,642 | -1.33% |
| 2024-03-18 | 11.16 | 11.28 | 11.03 | 11.28 | 7.81 | qfq | 5,534,271 | 61,844,842 | 1.17% |
| 2024-03-15 | 11.11 | 11.32 | 10.98 | 11.15 | 7.72 | qfq | 5,134,040 | 57,173,410 | 0.45% |
| 2024-03-14 | 11.13 | 11.35 | 10.99 | 11.10 | 7.69 | qfq | 7,381,773 | 82,337,342 | 0.91% |
| 2024-03-13 | 10.90 | 11.15 | 10.75 | 11.00 | 7.62 | qfq | 5,520,365 | 60,229,850 | 0.92% |
| 2024-03-12 | 10.57 | 10.90 | 10.57 | 10.90 | 7.55 | qfq | 6,375,085 | 68,962,687 | 3.12% |
| 2024-03-11 | 10.37 | 10.59 | 10.28 | 10.57 | 7.32 | qfq | 4,336,818 | 45,289,811 | 2.13% |
| 2024-03-08 | 10.41 | 10.54 | 10.18 | 10.35 | 7.17 | qfq | 4,578,043 | 47,342,723 | -0.29% |
| 2024-03-07 | 10.84 | 10.86 | 10.37 | 10.38 | 7.19 | qfq | 4,522,394 | 47,681,637 | -2.63% |
| 2024-03-06 | 10.64 | 10.88 | 10.53 | 10.66 | 7.38 | qfq | 3,982,835 | 42,491,714 | -0.74% |
| 2024-03-05 | 10.94 | 10.97 | 10.68 | 10.74 | 7.44 | qfq | 5,246,001 | 56,669,680 | -2.54% |
| 2024-03-04 | 10.85 | 11.15 | 10.80 | 11.02 | 7.63 | qfq | 6,132,536 | 67,119,627 | 1.94% |
| 2024-03-01 | 10.85 | 10.88 | 10.70 | 10.81 | 7.49 | qfq | 4,842,119 | 52,241,724 | 0.00% |
| 2024-02-29 | 10.41 | 10.89 | 10.41 | 10.81 | 7.49 | qfq | 6,505,648 | 69,743,392 | 2.37% |
| 2024-02-28 | 11.00 | 11.53 | 10.54 | 10.56 | 7.32 | qfq | 10,740,849 | 119,164,990 | -3.83% |
| 2024-02-27 | 10.83 | 10.98 | 10.63 | 10.98 | 7.61 | qfq | 4,892,862 | 52,931,433 | 2.52% |
| 2024-02-26 | 10.73 | 10.88 | 10.55 | 10.71 | 7.42 | qfq | 5,310,952 | 56,880,297 | 0.66% |
| 2024-02-23 | 10.56 | 10.67 | 10.42 | 10.64 | 7.37 | qfq | 5,359,880 | 56,472,605 | 0.76% |
| 2024-02-22 | 10.48 | 10.58 | 10.36 | 10.56 | 7.32 | qfq | 4,518,800 | 47,485,355 | 1.15% |
| 2024-02-21 | 10.35 | 10.74 | 10.15 | 10.44 | 7.23 | qfq | 6,264,216 | 65,746,275 | 0.77% |
| 2024-02-20 | 10.36 | 10.48 | 10.12 | 10.36 | 7.18 | qfq | 5,452,394 | 56,311,157 | 1.07% |
| 2024-02-19 | 10.45 | 10.60 | 10.11 | 10.25 | 7.10 | qfq | 9,520,267 | 98,317,949 | -0.39% |
| 2024-02-08 | 9.66 | 10.44 | 9.53 | 10.29 | 7.13 | qfq | 11,245,559 | 113,390,858 | 8.09% |
| 2024-02-07 | 9.04 | 9.78 | 8.99 | 9.52 | 6.59 | qfq | 11,864,934 | 112,352,388 | 4.73% |
| 2024-02-06 | 8.20 | 9.26 | 8.06 | 9.09 | 6.30 | qfq | 10,781,328 | 93,547,709 | 7.96% |
| 2024-02-05 | 9.00 | 9.21 | 8.29 | 8.42 | 5.83 | qfq | 10,458,937 | 89,579,549 | -8.58% |
| 2024-02-02 | 9.88 | 10.01 | 8.89 | 9.21 | 6.38 | qfq | 7,008,259 | 65,694,965 | -6.78% |
| 2024-02-01 | 9.84 | 10.12 | 9.65 | 9.88 | 6.84 | qfq | 5,323,310 | 52,584,172 | 0.41% |
| 2024-01-31 | 10.34 | 10.52 | 9.81 | 9.84 | 6.82 | qfq | 5,755,132 | 58,180,253 | -5.93% |
| 2024-01-30 | 10.68 | 10.84 | 10.43 | 10.46 | 7.25 | qfq | 3,349,631 | 35,688,739 | -3.42% |
| 2024-01-29 | 11.05 | 11.22 | 10.78 | 10.83 | 7.50 | qfq | 4,140,136 | 45,220,547 | -1.99% |
| 2024-01-26 | 11.32 | 11.40 | 10.97 | 11.05 | 7.65 | qfq | 4,384,892 | 49,120,088 | -2.47% |
| 2024-01-25 | 10.92 | 11.37 | 10.79 | 11.33 | 7.85 | qfq | 4,868,477 | 54,203,802 | 4.14% |
| 2024-01-24 | 10.94 | 11.03 | 10.42 | 10.88 | 7.54 | qfq | 4,767,305 | 51,188,463 | -0.18% |
| 2024-01-23 | 10.66 | 10.96 | 10.58 | 10.90 | 7.55 | qfq | 4,632,188 | 49,933,289 | 1.58% |
| 2024-01-22 | 11.43 | 11.50 | 10.67 | 10.73 | 7.43 | qfq | 5,473,098 | 60,443,448 | -6.29% |
| 2024-01-19 | 11.66 | 11.69 | 11.44 | 11.45 | 7.93 | qfq | 2,997,444 | 34,651,931 | -1.72% |
| 2024-01-18 | 11.60 | 11.68 | 11.25 | 11.65 | 8.07 | qfq | 5,422,283 | 62,128,002 | 0.00% |
| 2024-01-17 | 12.04 | 12.06 | 11.65 | 11.65 | 8.07 | qfq | 3,574,228 | 42,243,729 | -3.24% |
| 2024-01-16 | 12.15 | 12.18 | 11.89 | 12.04 | 8.34 | qfq | 4,075,204 | 48,967,757 | -0.82% |
| 2024-01-15 | 12.19 | 12.28 | 12.03 | 12.14 | 8.41 | qfq | 3,126,812 | 38,066,549 | -0.33% |
| 2024-01-12 | 12.30 | 12.43 | 12.16 | 12.18 | 8.44 | qfq | 2,648,697 | 32,501,917 | -1.38% |
| 2024-01-11 | 12.22 | 12.38 | 12.11 | 12.35 | 8.56 | qfq | 3,529,421 | 43,179,655 | 1.90% |
| 2024-01-10 | 12.22 | 12.38 | 12.08 | 12.12 | 8.40 | qfq | 3,514,611 | 42,897,710 | -0.82% |
| 2024-01-09 | 12.22 | 12.42 | 12.12 | 12.22 | 8.47 | qfq | 3,384,869 | 41,479,384 | -0.49% |
| 2024-01-08 | 12.63 | 12.63 | 12.26 | 12.28 | 8.51 | qfq | 4,414,680 | 54,660,926 | -2.62% |
| 2024-01-05 | 12.96 | 12.98 | 12.60 | 12.61 | 8.74 | qfq | 4,391,052 | 55,920,007 | -2.17% |
| 2024-01-04 | 13.08 | 13.08 | 12.80 | 12.89 | 8.93 | qfq | 3,631,112 | 46,818,807 | -1.38% |
| 2024-01-03 | 13.16 | 13.35 | 12.94 | 13.07 | 9.05 | qfq | 4,026,192 | 52,762,959 | -0.68% |
| 2024-01-02 | 13.26 | 13.29 | 13.12 | 13.16 | 9.12 | qfq | 3,328,773 | 43,960,466 | -0.38% |
| 2023-12-29 | 13.10 | 13.28 | 13.08 | 13.21 | 9.15 | qfq | 3,555,321 | 46,945,140 | 0.92% |
| 2023-12-28 | 12.86 | 13.14 | 12.70 | 13.09 | 9.07 | qfq | 4,314,720 | 55,983,063 | 1.71% |
| 2023-12-27 | 12.67 | 12.89 | 12.61 | 12.87 | 8.92 | qfq | 4,024,180 | 51,341,501 | 1.58% |
| 2023-12-26 | 13.05 | 13.15 | 12.55 | 12.67 | 8.78 | qfq | 7,749,575 | 99,175,008 | -3.28% |
| 2023-12-25 | 13.07 | 13.13 | 12.93 | 13.10 | 9.07 | qfq | 3,446,345 | 44,852,929 | -0.08% |
| 2023-12-22 | 13.21 | 13.24 | 13.06 | 13.11 | 9.08 | qfq | 3,069,980 | 40,283,159 | -0.61% |
| 2023-12-21 | 13.23 | 13.27 | 13.02 | 13.19 | 9.14 | qfq | 4,488,764 | 58,961,029 | -0.45% |
| 2023-12-20 | 13.52 | 13.65 | 13.24 | 13.25 | 9.18 | qfq | 2,906,370 | 39,004,399 | -1.71% |
| 2023-12-19 | 13.50 | 13.62 | 13.33 | 13.48 | 9.34 | qfq | 2,587,604 | 34,691,223 | -0.52% |
| 2023-12-18 | 13.62 | 13.70 | 13.50 | 13.55 | 9.39 | qfq | 3,286,530 | 44,674,497 | -0.51% |
| 2023-12-15 | 13.96 | 14.01 | 13.55 | 13.62 | 9.44 | qfq | 5,288,775 | 72,648,538 | -2.44% |
| 2023-12-14 | 14.20 | 14.32 | 13.95 | 13.96 | 9.67 | qfq | 4,492,510 | 63,578,687 | -0.99% |
| 2023-12-13 | 13.90 | 14.39 | 13.86 | 14.10 | 9.77 | qfq | 6,494,921 | 92,031,868 | 1.00% |
| 2023-12-12 | 14.00 | 14.08 | 13.89 | 13.96 | 9.67 | qfq | 3,019,557 | 42,140,623 | -0.29% |
| 2023-12-11 | 14.00 | 14.05 | 13.73 | 14.00 | 9.70 | qfq | 4,086,725 | 56,736,990 | 0.36% |
| 2023-12-08 | 13.94 | 14.15 | 13.90 | 13.95 | 9.66 | qfq | 4,917,210 | 68,815,916 | -0.50% |
| 2023-12-07 | 14.20 | 14.25 | 14.00 | 14.02 | 9.71 | qfq | 4,158,728 | 58,538,492 | -1.68% |
| 2023-12-06 | 14.20 | 14.45 | 14.11 | 14.26 | 9.88 | qfq | 2,861,580 | 40,765,931 | 0.28% |
| 2023-12-05 | 14.31 | 14.46 | 14.18 | 14.22 | 9.85 | qfq | 3,690,220 | 52,693,962 | -0.70% |
| 2023-12-04 | 14.50 | 14.57 | 14.21 | 14.32 | 9.92 | qfq | 5,074,920 | 72,985,609 | -1.58% |
| 2023-12-01 | 14.68 | 14.80 | 14.47 | 14.55 | 10.08 | qfq | 4,920,122 | 71,657,315 | -1.22% |
| 2023-11-30 | 14.70 | 14.76 | 14.52 | 14.73 | 10.20 | qfq | 3,822,484 | 55,998,268 | 0.48% |
| 2023-11-29 | 14.82 | 14.93 | 14.66 | 14.66 | 10.16 | qfq | 4,051,620 | 59,963,163 | -0.95% |
| 2023-11-28 | 14.61 | 14.85 | 14.42 | 14.80 | 10.25 | qfq | 5,274,544 | 77,367,627 | 1.09% |
| 2023-11-27 | 15.03 | 15.12 | 14.63 | 14.64 | 10.14 | qfq | 8,138,978 | 120,671,945 | -2.66% |
| 2023-11-24 | 15.15 | 15.25 | 14.88 | 15.04 | 10.42 | qfq | 5,928,508 | 89,346,609 | -0.40% |
| 2023-11-23 | 14.91 | 15.20 | 14.89 | 15.10 | 10.46 | qfq | 4,144,251 | 62,574,529 | 0.94% |
| 2023-11-22 | 15.01 | 15.17 | 14.96 | 14.96 | 10.36 | qfq | 3,398,703 | 51,218,699 | -0.73% |
| 2023-11-21 | 15.24 | 15.26 | 15.03 | 15.07 | 10.44 | qfq | 5,472,148 | 82,787,149 | -1.12% |
| 2023-11-20 | 15.00 | 15.24 | 14.98 | 15.24 | 10.56 | qfq | 5,593,916 | 84,690,782 | 1.20% |
| 2023-11-17 | 14.90 | 15.09 | 14.83 | 15.06 | 10.43 | qfq | 3,472,176 | 51,996,443 | 0.74% |
| 2023-11-16 | 15.08 | 15.16 | 14.92 | 14.95 | 10.36 | qfq | 3,372,480 | 50,585,061 | -1.25% |
| 2023-11-15 | 15.10 | 15.26 | 15.00 | 15.14 | 10.49 | qfq | 5,125,749 | 77,450,578 | 0.80% |
| 2023-11-14 | 15.00 | 15.10 | 14.90 | 15.02 | 10.40 | qfq | 4,149,382 | 62,181,718 | 0.20% |
| 2023-11-13 | 15.27 | 15.41 | 14.90 | 14.99 | 10.38 | qfq | 7,251,156 | 108,814,529 | -1.45% |
| 2023-11-10 | 15.26 | 15.43 | 15.10 | 15.21 | 10.54 | qfq | 5,437,176 | 82,903,470 | -0.91% |
| 2023-11-09 | 15.50 | 15.78 | 15.30 | 15.35 | 10.63 | qfq | 7,645,624 | 118,570,957 | -1.03% |
| 2023-11-08 | 15.52 | 15.76 | 15.38 | 15.51 | 10.74 | qfq | 6,614,164 | 102,870,567 | -0.13% |
| 2023-11-07 | 15.39 | 15.64 | 15.17 | 15.53 | 10.76 | qfq | 8,216,516 | 127,337,845 | 1.57% |
| 2023-11-06 | 15.16 | 15.48 | 15.13 | 15.29 | 10.59 | qfq | 6,958,087 | 106,256,576 | 1.87% |
| 2023-11-03 | 14.95 | 15.20 | 14.88 | 15.01 | 10.40 | qfq | 6,266,858 | 94,169,895 | 0.13% |
| 2023-11-02 | 15.08 | 15.17 | 14.91 | 14.99 | 10.38 | qfq | 5,673,796 | 85,239,366 | -0.07% |
| 2023-11-01 | 15.22 | 15.28 | 14.82 | 15.00 | 10.39 | qfq | 7,316,022 | 109,747,075 | -1.57% |
| 2023-10-31 | 15.46 | 15.67 | 15.16 | 15.24 | 10.56 | qfq | 12,266,476 | 188,526,013 | -0.91% |
| 2023-10-30 | 14.76 | 15.47 | 14.47 | 15.38 | 10.65 | qfq | 16,343,718 | 247,444,037 | 7.18% |
| 2023-10-27 | 13.40 | 14.42 | 13.12 | 14.35 | 9.94 | qfq | 12,489,026 | 173,646,607 | 6.38% |
| 2023-10-26 | 13.70 | 13.77 | 13.28 | 13.49 | 9.35 | qfq | 7,391,537 | 99,193,787 | -1.53% |
| 2023-10-25 | 13.91 | 13.98 | 13.65 | 13.70 | 9.49 | qfq | 7,796,045 | 107,450,720 | -0.80% |
| 2023-10-24 | 13.80 | 13.90 | 13.42 | 13.81 | 9.57 | qfq | 6,767,289 | 92,708,926 | 1.40% |
| 2023-10-23 | 13.50 | 13.97 | 13.31 | 13.62 | 9.44 | qfq | 8,522,700 | 116,247,735 | 0.29% |
| 2023-10-20 | 13.70 | 13.84 | 13.55 | 13.58 | 9.41 | qfq | 8,783,350 | 119,950,906 | -2.30% |
| 2023-10-19 | 14.78 | 14.79 | 13.79 | 13.90 | 9.63 | qfq | 15,044,917 | 212,333,814 | -6.71% |
| 2023-10-18 | 15.49 | 15.49 | 14.80 | 14.90 | 10.32 | qfq | 10,903,514 | 163,687,710 | -3.99% |
| 2023-10-17 | 15.92 | 16.09 | 15.24 | 15.52 | 10.75 | qfq | 19,283,893 | 299,778,101 | -2.39% |
| 2023-10-16 | 16.45 | 16.45 | 15.75 | 15.90 | 11.01 | qfq | 23,206,212 | 372,719,031 | -4.10% |
| 2023-10-13 | 16.12 | 17.43 | 15.94 | 16.58 | 11.49 | qfq | 38,773,086 | 648,762,766 | 1.34% |
| 2023-10-12 | 15.60 | 16.58 | 15.26 | 16.36 | 11.33 | qfq | 47,519,246 | 770,977,629 | 6.58% |
| 2023-10-11 | 14.64 | 15.35 | 14.64 | 15.35 | 10.63 | qfq | 12,448,182 | 190,150,034 | 10.04% |
| 2023-10-10 | 14.43 | 14.70 | 13.89 | 13.95 | 9.66 | qfq | 6,526,628 | 92,416,606 | -1.62% |
| 2023-10-09 | 14.24 | 14.26 | 13.89 | 14.18 | 9.82 | qfq | 4,664,277 | 65,699,735 | -0.49% |
| 2023-09-28 | 14.29 | 14.34 | 14.13 | 14.25 | 9.87 | qfq | 3,368,479 | 47,904,159 | -0.14% |
| 2023-09-27 | 13.90 | 14.35 | 13.85 | 14.27 | 9.89 | qfq | 5,209,069 | 73,856,125 | 2.74% |
| 2023-09-26 | 14.06 | 14.06 | 13.83 | 13.89 | 9.62 | qfq | 2,837,589 | 39,556,981 | -1.14% |
| 2023-09-25 | 13.72 | 14.12 | 13.71 | 14.05 | 9.73 | qfq | 4,791,832 | 67,069,543 | 1.89% |
| 2023-09-22 | 13.60 | 13.80 | 13.45 | 13.79 | 9.55 | qfq | 3,837,348 | 52,200,205 | 1.40% |
| 2023-09-21 | 13.95 | 13.95 | 13.60 | 13.60 | 9.42 | qfq | 3,331,356 | 45,598,875 | -1.88% |
| 2023-09-20 | 13.82 | 14.02 | 13.78 | 13.86 | 9.60 | qfq | 2,793,084 | 38,812,428 | -0.36% |
| 2023-09-19 | 13.89 | 14.07 | 13.75 | 13.91 | 9.64 | qfq | 3,191,323 | 44,420,499 | 0.00% |
| 2023-09-18 | 13.86 | 13.96 | 13.76 | 13.91 | 9.64 | qfq | 3,620,782 | 50,236,466 | 0.36% |
| 2023-09-15 | 13.72 | 13.97 | 13.54 | 13.86 | 9.60 | qfq | 5,289,214 | 73,068,824 | 1.39% |
| 2023-09-14 | 13.61 | 13.85 | 13.50 | 13.67 | 9.47 | qfq | 3,789,532 | 51,990,336 | 0.81% |
| 2023-09-13 | 13.87 | 13.88 | 13.48 | 13.56 | 9.39 | qfq | 4,549,516 | 62,091,281 | -1.74% |
| 2023-09-12 | 13.35 | 13.97 | 13.29 | 13.80 | 9.56 | qfq | 8,208,385 | 112,689,713 | 3.53% |
| 2023-09-11 | 12.75 | 13.38 | 12.71 | 13.33 | 9.23 | qfq | 5,402,979 | 71,140,666 | 4.55% |
| 2023-09-08 | 12.85 | 12.90 | 12.71 | 12.75 | 8.83 | qfq | 2,242,067 | 28,696,807 | -0.78% |
| 2023-09-07 | 13.13 | 13.19 | 12.81 | 12.85 | 8.90 | qfq | 3,499,965 | 45,399,594 | -2.65% |
| 2023-09-06 | 13.40 | 13.40 | 13.13 | 13.20 | 9.14 | qfq | 2,099,745 | 27,720,334 | -0.90% |
| 2023-09-05 | 13.46 | 13.49 | 13.28 | 13.32 | 9.23 | qfq | 2,274,678 | 30,409,093 | -0.97% |
| 2023-09-04 | 13.40 | 13.50 | 13.29 | 13.45 | 9.32 | qfq | 3,208,320 | 42,941,995 | 0.60% |
| 2023-09-01 | 13.46 | 13.51 | 13.33 | 13.37 | 9.26 | qfq | 2,060,154 | 27,574,115 | -0.59% |
| 2023-08-31 | 13.36 | 13.52 | 13.17 | 13.45 | 9.32 | qfq | 3,660,471 | 48,927,980 | 0.67% |
| 2023-08-30 | 13.18 | 13.50 | 13.17 | 13.36 | 9.25 | qfq | 4,115,604 | 54,920,785 | 1.44% |
| 2023-08-29 | 12.78 | 13.17 | 12.76 | 13.17 | 9.12 | qfq | 4,400,715 | 57,421,707 | 2.25% |
| 2023-08-28 | 13.51 | 13.68 | 12.76 | 12.88 | 8.92 | qfq | 8,022,333 | 106,795,308 | 1.10% |
| 2023-08-25 | 12.81 | 12.98 | 12.66 | 12.74 | 8.83 | qfq | 3,479,744 | 44,582,513 | -0.16% |
| 2023-08-24 | 12.70 | 12.96 | 12.59 | 12.76 | 8.84 | qfq | 3,326,252 | 42,467,709 | 0.31% |
| 2023-08-23 | 13.08 | 13.11 | 12.72 | 12.72 | 8.81 | qfq | 3,305,172 | 42,576,216 | -3.05% |
| 2023-08-22 | 13.23 | 13.37 | 12.88 | 13.12 | 9.09 | qfq | 3,922,545 | 51,170,059 | -1.80% |
| 2023-08-21 | 13.51 | 13.56 | 13.21 | 13.36 | 9.25 | qfq | 2,840,052 | 37,982,509 | -0.89% |
| 2023-08-18 | 13.91 | 13.91 | 13.46 | 13.48 | 9.34 | qfq | 4,089,920 | 55,842,713 | -3.16% |
| 2023-08-17 | 14.23 | 14.25 | 13.83 | 13.92 | 9.64 | qfq | 5,089,122 | 71,095,376 | -2.52% |
| 2023-08-16 | 14.10 | 14.55 | 14.10 | 14.28 | 9.89 | qfq | 3,218,573 | 46,246,580 | 0.07% |
| 2023-08-15 | 14.18 | 14.30 | 14.00 | 14.27 | 9.89 | qfq | 3,035,511 | 43,063,343 | 0.63% |
| 2023-08-14 | 14.07 | 14.29 | 13.75 | 14.18 | 9.82 | qfq | 3,730,976 | 52,352,319 | 0.00% |
| 2023-08-11 | 14.14 | 14.40 | 14.06 | 14.18 | 9.82 | qfq | 3,214,331 | 45,851,103 | 0.21% |
| 2023-08-10 | 14.25 | 14.35 | 14.05 | 14.15 | 9.80 | qfq | 2,638,018 | 37,313,155 | -0.63% |
| 2023-08-09 | 13.96 | 14.44 | 13.93 | 14.24 | 9.86 | qfq | 5,826,033 | 82,830,196 | 2.01% |
| 2023-08-08 | 14.05 | 14.05 | 13.55 | 13.96 | 9.67 | qfq | 6,450,933 | 89,347,302 | -0.92% |
| 2023-08-07 | 14.63 | 14.70 | 14.05 | 14.09 | 9.76 | qfq | 6,762,084 | 96,001,440 | -3.69% |
| 2023-08-04 | 14.67 | 14.86 | 14.51 | 14.63 | 10.13 | qfq | 3,401,796 | 49,834,584 | -0.14% |
| 2023-08-03 | 14.39 | 14.68 | 14.33 | 14.65 | 10.15 | qfq | 4,704,409 | 68,425,190 | 2.30% |
| 2023-08-02 | 14.62 | 14.62 | 14.28 | 14.32 | 9.92 | qfq | 2,855,348 | 41,103,004 | -2.05% |
| 2023-08-01 | 14.71 | 14.85 | 14.61 | 14.62 | 10.13 | qfq | 2,616,530 | 38,430,190 | -1.02% |
| 2023-07-31 | 14.70 | 14.95 | 14.70 | 14.77 | 10.23 | qfq | 3,067,996 | 45,534,137 | 0.07% |
| 2023-07-28 | 14.59 | 14.77 | 14.53 | 14.76 | 10.22 | qfq | 2,158,008 | 31,666,771 | 0.75% |
| 2023-07-27 | 14.78 | 14.85 | 14.65 | 14.65 | 10.15 | qfq | 1,776,908 | 26,177,177 | -0.88% |
| 2023-07-26 | 14.59 | 14.87 | 14.55 | 14.78 | 10.24 | qfq | 2,240,319 | 33,023,907 | 1.16% |
| 2023-07-25 | 14.60 | 14.71 | 14.47 | 14.61 | 10.12 | qfq | 2,511,698 | 36,634,702 | 0.27% |
| 2023-07-24 | 14.37 | 14.63 | 14.34 | 14.57 | 10.09 | qfq | 2,531,206 | 36,774,838 | 1.89% |
| 2023-07-21 | 14.13 | 14.47 | 14.05 | 14.30 | 9.91 | qfq | 2,397,892 | 34,294,541 | 0.70% |
| 2023-07-20 | 14.22 | 14.36 | 14.14 | 14.20 | 9.84 | qfq | 2,124,609 | 30,261,849 | -0.28% |
| 2023-07-19 | 14.63 | 14.65 | 14.14 | 14.24 | 9.86 | qfq | 2,964,304 | 42,569,480 | -2.26% |
| 2023-07-18 | 15.00 | 15.00 | 14.50 | 14.57 | 10.09 | qfq | 4,089,487 | 60,072,798 | -2.48% |
| 2023-07-17 | 14.80 | 15.10 | 14.80 | 14.94 | 10.35 | qfq | 2,845,761 | 42,532,076 | 0.07% |