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
诚意药业603811.SH
最近收盘价7.432026-07-17
最近交易日2026-07-17
成交量（股）12,681,489
成交额（元）95,721,240
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-19 | 2026-06-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.84 | 7.87 | 7.39 | 7.43 | 7.43 | qfq | 12,681,489 | 95,721,240 | -5.47% |
| 2026-07-16 | 7.80 | 8.00 | 7.69 | 7.86 | 7.86 | qfq | 11,259,142 | 88,583,988 | 0.64% |
| 2026-07-15 | 7.39 | 7.84 | 7.35 | 7.81 | 7.81 | qfq | 13,691,614 | 105,279,475 | 5.40% |
| 2026-07-14 | 7.25 | 7.45 | 7.15 | 7.41 | 7.41 | qfq | 5,119,156 | 37,685,923 | 2.21% |
| 2026-07-13 | 7.41 | 7.41 | 7.17 | 7.25 | 7.25 | qfq | 5,184,548 | 37,600,351 | -0.82% |
| 2026-07-10 | 7.23 | 7.42 | 7.10 | 7.31 | 7.31 | qfq | 4,998,812 | 36,445,071 | 1.11% |
| 2026-07-09 | 7.30 | 7.43 | 7.14 | 7.23 | 7.23 | qfq | 4,386,250 | 31,743,070 | -1.77% |
| 2026-07-08 | 7.46 | 7.54 | 7.35 | 7.36 | 7.36 | qfq | 4,240,880 | 31,439,094 | -1.74% |
| 2026-07-07 | 7.64 | 7.75 | 7.47 | 7.49 | 7.49 | qfq | 6,391,505 | 48,460,177 | -2.73% |
| 2026-07-06 | 7.56 | 7.85 | 7.51 | 7.70 | 7.70 | qfq | 10,018,292 | 77,138,856 | 1.32% |
| 2026-07-03 | 7.67 | 7.74 | 7.46 | 7.60 | 7.60 | qfq | 7,486,420 | 56,720,388 | 0.80% |
| 2026-07-02 | 7.65 | 7.88 | 7.52 | 7.54 | 7.54 | qfq | 8,840,637 | 67,686,316 | -2.33% |
| 2026-07-01 | 7.39 | 7.77 | 7.27 | 7.72 | 7.72 | qfq | 10,776,517 | 81,549,709 | 2.66% |
| 2026-06-30 | 7.71 | 7.73 | 7.41 | 7.52 | 7.52 | qfq | 6,271,738 | 47,116,433 | -2.97% |
| 2026-06-29 | 7.55 | 7.80 | 7.30 | 7.75 | 7.75 | qfq | 7,305,060 | 55,808,243 | 2.11% |
| 2026-06-26 | 7.58 | 7.64 | 7.36 | 7.59 | 7.59 | qfq | 5,204,709 | 39,062,671 | -30.56% |
| 2026-06-25 | 11.08 | 11.08 | 10.75 | 10.93 | 7.59 | qfq | 3,322,200 | 36,128,717 | -1.00% |
| 2026-06-24 | 11.03 | 11.10 | 10.81 | 11.04 | 7.67 | qfq | 4,475,699 | 49,178,642 | 0.45% |
| 2026-06-23 | 10.86 | 11.17 | 10.82 | 10.99 | 7.63 | qfq | 4,623,848 | 50,994,901 | 0.55% |
| 2026-06-22 | 10.89 | 10.95 | 10.36 | 10.93 | 7.59 | qfq | 4,509,340 | 48,030,603 | 2.63% |
| 2026-06-18 | 10.64 | 10.69 | 10.45 | 10.65 | 7.40 | qfq | 3,034,300 | 32,122,791 | -0.09% |
| 2026-06-17 | 10.82 | 10.83 | 10.63 | 10.66 | 7.41 | qfq | 2,570,874 | 27,480,638 | -1.57% |
| 2026-06-16 | 10.97 | 11.10 | 10.75 | 10.83 | 7.52 | qfq | 3,752,770 | 40,781,689 | -1.81% |
| 2026-06-15 | 10.59 | 11.20 | 10.52 | 11.03 | 7.66 | qfq | 7,873,300 | 86,604,335 | 4.65% |
| 2026-06-12 | 10.30 | 10.54 | 10.23 | 10.54 | 7.32 | qfq | 3,536,274 | 36,832,297 | 2.73% |
| 2026-06-11 | 10.35 | 10.45 | 10.11 | 10.26 | 7.13 | qfq | 3,130,940 | 32,058,111 | -1.82% |
| 2026-06-10 | 10.37 | 10.47 | 10.28 | 10.45 | 7.26 | qfq | 2,811,600 | 29,122,554 | -0.29% |
| 2026-06-09 | 10.45 | 10.58 | 10.37 | 10.48 | 7.28 | qfq | 2,528,600 | 26,394,875 | 0.29% |
| 2026-06-08 | 10.66 | 10.75 | 10.36 | 10.45 | 7.26 | qfq | 3,375,200 | 35,553,147 | -2.88% |
| 2026-06-05 | 10.70 | 10.82 | 10.65 | 10.76 | 7.47 | qfq | 2,884,110 | 30,983,572 | 0.94% |
| 2026-06-04 | 10.81 | 10.83 | 10.62 | 10.66 | 7.41 | qfq | 2,936,027 | 31,424,338 | -1.75% |
| 2026-06-03 | 11.10 | 11.10 | 10.78 | 10.85 | 7.54 | qfq | 4,408,340 | 47,904,641 | -2.25% |
| 2026-06-02 | 11.24 | 11.26 | 11.08 | 11.10 | 7.71 | qfq | 3,516,744 | 39,253,838 | -1.33% |
| 2026-06-01 | 11.28 | 11.30 | 11.00 | 11.25 | 7.82 | qfq | 4,823,826 | 53,838,396 | -0.35% |
| 2026-05-29 | 11.13 | 11.46 | 11.13 | 11.29 | 7.84 | qfq | 9,416,453 | 106,310,267 | 0.18% |
| 2026-05-28 | 10.61 | 11.45 | 10.61 | 11.27 | 7.83 | qfq | 11,999,739 | 133,772,601 | 5.33% |
| 2026-05-27 | 10.81 | 10.82 | 10.59 | 10.70 | 7.43 | qfq | 4,001,765 | 42,766,253 | -1.02% |
| 2026-05-26 | 10.95 | 10.97 | 10.72 | 10.81 | 7.51 | qfq | 2,609,600 | 28,169,622 | -1.28% |
| 2026-05-25 | 11.11 | 11.20 | 10.83 | 10.95 | 7.61 | qfq | 5,083,524 | 55,791,778 | -1.44% |
| 2026-05-22 | 11.12 | 11.15 | 10.98 | 11.11 | 7.72 | qfq | 3,463,740 | 38,338,683 | 0.54% |
| 2026-05-21 | 11.15 | 11.50 | 11.01 | 11.05 | 7.68 | qfq | 5,624,562 | 63,379,752 | -0.90% |
| 2026-05-20 | 11.24 | 11.28 | 11.07 | 11.15 | 7.75 | qfq | 4,119,324 | 45,939,540 | -1.50% |
| 2026-05-19 | 11.30 | 11.40 | 11.18 | 11.32 | 7.86 | qfq | 3,483,749 | 39,298,562 | -0.26% |
| 2026-05-18 | 11.43 | 11.45 | 11.23 | 11.35 | 7.88 | qfq | 4,386,300 | 49,533,767 | -1.05% |
| 2026-05-15 | 11.55 | 11.60 | 11.40 | 11.47 | 7.97 | qfq | 5,613,440 | 64,405,635 | -0.95% |
| 2026-05-14 | 11.77 | 11.83 | 11.58 | 11.58 | 8.04 | qfq | 5,969,110 | 69,636,286 | -1.61% |
| 2026-05-13 | 11.91 | 11.96 | 11.71 | 11.77 | 8.18 | qfq | 7,847,336 | 92,510,917 | -1.34% |
| 2026-05-12 | 12.23 | 12.23 | 11.91 | 11.93 | 8.29 | qfq | 10,170,596 | 122,278,438 | -3.09% |
| 2026-05-11 | 12.40 | 12.40 | 12.08 | 12.31 | 8.55 | qfq | 11,135,057 | 136,249,569 | 0.08% |
| 2026-05-08 | 11.99 | 12.42 | 11.98 | 12.30 | 8.54 | qfq | 14,018,251 | 172,008,974 | 3.02% |
| 2026-05-07 | 11.86 | 12.08 | 11.86 | 11.94 | 8.29 | qfq | 4,685,060 | 56,065,176 | 0.59% |
| 2026-05-06 | 11.93 | 12.05 | 11.83 | 11.87 | 8.25 | qfq | 6,307,130 | 75,213,287 | 0.08% |
| 2026-04-30 | 11.91 | 12.07 | 11.85 | 11.86 | 8.24 | qfq | 4,923,700 | 58,754,471 | -1.00% |
| 2026-04-29 | 11.81 | 12.00 | 11.74 | 11.98 | 8.32 | qfq | 5,784,244 | 69,078,482 | 1.35% |
| 2026-04-28 | 11.85 | 12.10 | 11.77 | 11.82 | 8.21 | qfq | 6,976,939 | 83,138,818 | -0.76% |
| 2026-04-27 | 12.18 | 12.18 | 11.69 | 11.91 | 8.27 | qfq | 11,044,896 | 130,768,647 | -1.49% |
| 2026-04-24 | 12.05 | 12.30 | 11.70 | 12.09 | 8.40 | qfq | 14,086,665 | 169,694,212 | 1.51% |
| 2026-04-23 | 11.78 | 11.98 | 11.67 | 11.91 | 8.27 | qfq | 7,388,979 | 87,396,861 | 1.62% |
| 2026-04-22 | 11.81 | 11.88 | 11.70 | 11.72 | 8.14 | qfq | 5,608,132 | 65,902,694 | -1.35% |
| 2026-04-21 | 12.03 | 12.12 | 11.77 | 11.88 | 8.25 | qfq | 7,095,000 | 84,317,253 | -1.49% |
| 2026-04-20 | 12.10 | 12.20 | 11.94 | 12.06 | 8.38 | qfq | 5,878,064 | 70,846,900 | 0.25% |
| 2026-04-17 | 12.17 | 12.23 | 11.91 | 12.03 | 8.36 | qfq | 6,853,455 | 82,349,085 | -1.64% |
| 2026-04-16 | 12.38 | 12.38 | 12.12 | 12.23 | 8.50 | qfq | 7,139,080 | 87,192,875 | -0.41% |
| 2026-04-15 | 12.08 | 12.31 | 11.90 | 12.28 | 8.53 | qfq | 10,252,249 | 124,619,897 | 2.76% |
| 2026-04-14 | 11.92 | 12.03 | 11.75 | 11.95 | 8.30 | qfq | 6,236,232 | 74,030,694 | 0.42% |
| 2026-04-13 | 12.03 | 12.04 | 11.85 | 11.90 | 8.27 | qfq | 6,050,560 | 72,064,849 | -1.57% |
| 2026-04-10 | 11.96 | 12.30 | 11.93 | 12.09 | 8.40 | qfq | 7,934,920 | 96,121,949 | 1.09% |
| 2026-04-09 | 12.11 | 12.33 | 11.90 | 11.96 | 8.31 | qfq | 6,639,600 | 79,966,839 | -1.40% |
| 2026-04-08 | 12.20 | 12.21 | 11.90 | 12.13 | 8.43 | qfq | 7,400,220 | 89,203,007 | 0.83% |
| 2026-04-07 | 11.87 | 12.09 | 11.57 | 12.03 | 8.36 | qfq | 6,483,220 | 77,025,264 | 1.26% |
| 2026-04-03 | 12.16 | 12.23 | 11.83 | 11.88 | 8.25 | qfq | 8,453,920 | 100,952,292 | -3.02% |
| 2026-04-02 | 12.29 | 12.38 | 12.12 | 12.25 | 8.51 | qfq | 7,894,460 | 96,367,640 | -0.49% |
| 2026-04-01 | 11.97 | 12.37 | 11.81 | 12.31 | 8.55 | qfq | 14,199,757 | 172,905,352 | 3.79% |
| 2026-03-31 | 11.89 | 12.10 | 11.85 | 11.86 | 8.24 | qfq | 6,695,405 | 79,870,604 | -1.00% |
| 2026-03-30 | 12.03 | 12.11 | 11.92 | 11.98 | 8.32 | qfq | 6,862,812 | 82,270,099 | -0.42% |
| 2026-03-27 | 11.58 | 12.04 | 11.56 | 12.03 | 8.36 | qfq | 11,075,036 | 132,322,532 | 2.56% |
| 2026-03-26 | 11.62 | 11.92 | 11.51 | 11.73 | 8.15 | qfq | 5,409,111 | 63,476,239 | 1.03% |
| 2026-03-25 | 11.39 | 11.68 | 11.34 | 11.61 | 8.07 | qfq | 6,527,756 | 75,410,195 | 1.66% |
| 2026-03-24 | 10.81 | 11.49 | 10.75 | 11.42 | 7.93 | qfq | 10,622,611 | 118,910,211 | 7.63% |
| 2026-03-23 | 11.35 | 11.35 | 10.53 | 10.61 | 7.37 | qfq | 7,810,059 | 85,364,676 | -7.58% |
| 2026-03-20 | 11.73 | 11.81 | 11.46 | 11.48 | 7.97 | qfq | 4,956,063 | 57,495,601 | -1.37% |
| 2026-03-19 | 11.86 | 11.96 | 11.57 | 11.64 | 8.09 | qfq | 5,205,701 | 61,096,764 | -3.00% |
| 2026-03-18 | 11.65 | 12.02 | 11.63 | 12.00 | 8.34 | qfq | 6,568,456 | 77,848,623 | 2.92% |
| 2026-03-17 | 11.84 | 11.96 | 11.65 | 11.66 | 8.10 | qfq | 5,266,100 | 62,174,154 | -1.60% |
| 2026-03-16 | 11.95 | 12.08 | 11.81 | 11.85 | 8.23 | qfq | 8,829,092 | 105,448,633 | 1.37% |
| 2026-03-13 | 11.73 | 11.88 | 11.63 | 11.69 | 8.12 | qfq | 4,188,702 | 49,266,794 | -0.34% |
| 2026-03-12 | 11.70 | 11.77 | 11.65 | 11.73 | 8.15 | qfq | 3,475,900 | 40,720,928 | 0.51% |
| 2026-03-11 | 11.81 | 11.81 | 11.65 | 11.67 | 8.11 | qfq | 4,239,800 | 49,584,386 | -1.02% |
| 2026-03-10 | 11.55 | 11.80 | 11.51 | 11.79 | 8.19 | qfq | 4,705,494 | 55,060,769 | 2.17% |
| 2026-03-09 | 11.72 | 11.72 | 11.45 | 11.54 | 8.02 | qfq | 4,916,702 | 56,770,064 | 0.70% |
| 2026-03-06 | 11.13 | 11.48 | 11.09 | 11.46 | 7.96 | qfq | 4,195,080 | 47,684,915 | 3.15% |
| 2026-03-05 | 11.14 | 11.20 | 11.07 | 11.11 | 7.72 | qfq | 2,544,100 | 28,341,378 | 0.73% |
| 2026-03-04 | 11.03 | 11.16 | 10.95 | 11.03 | 7.66 | qfq | 4,497,946 | 49,712,339 | -1.34% |
| 2026-03-03 | 11.30 | 11.50 | 11.16 | 11.18 | 7.77 | qfq | 5,737,081 | 64,937,019 | -1.06% |
| 2026-03-02 | 11.52 | 11.53 | 11.23 | 11.30 | 7.85 | qfq | 6,463,288 | 73,460,977 | -2.92% |
| 2026-02-27 | 11.59 | 11.66 | 11.50 | 11.64 | 8.09 | qfq | 4,043,730 | 46,805,354 | 0.43% |
| 2026-02-26 | 11.73 | 11.79 | 11.56 | 11.59 | 8.05 | qfq | 3,637,210 | 42,326,795 | -1.19% |
| 2026-02-25 | 11.68 | 11.80 | 11.66 | 11.73 | 8.15 | qfq | 3,239,407 | 38,058,769 | 0.51% |
| 2026-02-24 | 11.68 | 11.70 | 11.58 | 11.67 | 8.11 | qfq | 2,451,398 | 28,548,946 | 0.78% |
| 2026-02-13 | 11.80 | 11.81 | 11.54 | 11.58 | 8.04 | qfq | 3,756,036 | 43,822,478 | -1.61% |
| 2026-02-12 | 11.94 | 11.96 | 11.71 | 11.77 | 8.18 | qfq | 4,621,232 | 54,630,245 | -1.18% |
| 2026-02-11 | 11.78 | 11.95 | 11.66 | 11.91 | 8.27 | qfq | 6,686,375 | 79,001,434 | 2.41% |
| 2026-02-10 | 11.66 | 11.70 | 11.58 | 11.63 | 8.08 | qfq | 3,034,720 | 35,347,002 | -0.26% |
| 2026-02-09 | 11.78 | 11.80 | 11.61 | 11.66 | 8.10 | qfq | 4,363,240 | 50,893,927 | 0.26% |
| 2026-02-06 | 11.62 | 11.70 | 11.52 | 11.63 | 8.08 | qfq | 4,710,918 | 54,845,059 | 0.43% |
| 2026-02-05 | 11.47 | 11.67 | 11.46 | 11.58 | 8.04 | qfq | 3,348,640 | 38,783,515 | 0.43% |
| 2026-02-04 | 11.50 | 11.64 | 11.43 | 11.53 | 8.01 | qfq | 3,546,640 | 40,832,775 | 0.26% |
| 2026-02-03 | 11.34 | 11.50 | 11.31 | 11.50 | 7.99 | qfq | 3,970,122 | 45,326,797 | 1.86% |
| 2026-02-02 | 11.62 | 11.66 | 11.29 | 11.29 | 7.84 | qfq | 5,227,980 | 60,063,030 | -2.84% |
| 2026-01-30 | 11.55 | 11.77 | 11.50 | 11.62 | 8.07 | qfq | 5,647,840 | 65,715,207 | 0.26% |
| 2026-01-29 | 11.78 | 11.86 | 11.58 | 11.59 | 8.05 | qfq | 7,975,800 | 93,214,770 | -2.19% |
| 2026-01-28 | 12.30 | 12.35 | 11.85 | 11.85 | 8.23 | qfq | 15,077,844 | 180,912,334 | -4.59% |
| 2026-01-27 | 12.64 | 12.82 | 11.94 | 12.42 | 8.63 | qfq | 21,836,040 | 269,450,597 | -1.66% |
| 2026-01-26 | 12.48 | 12.83 | 12.26 | 12.63 | 8.77 | qfq | 25,980,254 | 325,934,813 | 5.25% |
| 2026-01-23 | 11.87 | 12.15 | 11.87 | 12.00 | 8.34 | qfq | 5,777,690 | 69,266,633 | 1.44% |
| 2026-01-22 | 11.81 | 11.86 | 11.71 | 11.83 | 8.22 | qfq | 3,758,946 | 44,330,756 | 0.17% |
| 2026-01-21 | 11.76 | 11.92 | 11.73 | 11.81 | 8.20 | qfq | 4,537,870 | 53,614,096 | 0.43% |
| 2026-01-20 | 11.68 | 11.90 | 11.68 | 11.76 | 8.17 | qfq | 4,826,099 | 56,824,771 | 0.17% |
| 2026-01-19 | 11.66 | 11.79 | 11.63 | 11.74 | 8.16 | qfq | 4,779,175 | 56,022,965 | 0.17% |
| 2026-01-16 | 12.08 | 12.12 | 11.69 | 11.72 | 8.14 | qfq | 8,906,294 | 105,046,795 | -2.82% |
| 2026-01-15 | 12.15 | 12.35 | 11.90 | 12.06 | 8.38 | qfq | 12,869,539 | 155,156,257 | -1.79% |
| 2026-01-14 | 11.58 | 12.35 | 11.47 | 12.28 | 8.53 | qfq | 29,535,995 | 357,575,851 | 6.69% |
| 2026-01-13 | 11.37 | 11.70 | 11.35 | 11.51 | 8.00 | qfq | 12,493,072 | 144,528,116 | 1.23% |
| 2026-01-12 | 11.44 | 11.50 | 11.24 | 11.37 | 7.90 | qfq | 8,603,344 | 97,496,471 | -0.52% |
| 2026-01-09 | 11.39 | 11.45 | 11.21 | 11.43 | 7.94 | qfq | 10,829,120 | 122,356,599 | 0.35% |
| 2026-01-08 | 11.02 | 11.57 | 10.98 | 11.39 | 7.91 | qfq | 16,403,594 | 185,950,672 | 3.83% |
| 2026-01-07 | 10.93 | 11.12 | 10.90 | 10.97 | 7.62 | qfq | 6,578,411 | 72,357,301 | 0.55% |
| 2026-01-06 | 10.88 | 10.95 | 10.83 | 10.91 | 7.58 | qfq | 5,795,484 | 63,047,442 | 0.55% |
| 2026-01-05 | 10.53 | 10.85 | 10.51 | 10.85 | 7.54 | qfq | 8,114,935 | 87,297,344 | 3.33% |
| 2025-12-31 | 10.52 | 10.57 | 10.39 | 10.50 | 7.29 | qfq | 4,798,001 | 50,211,387 | -0.28% |
| 2025-12-30 | 10.61 | 10.61 | 10.51 | 10.53 | 7.31 | qfq | 3,974,374 | 41,966,367 | -0.75% |
| 2025-12-29 | 10.63 | 10.69 | 10.58 | 10.61 | 7.37 | qfq | 2,961,402 | 31,442,111 | -0.09% |
| 2025-12-26 | 10.77 | 10.79 | 10.61 | 10.62 | 7.38 | qfq | 4,504,076 | 48,100,290 | -1.39% |
| 2025-12-25 | 10.76 | 10.81 | 10.70 | 10.77 | 7.48 | qfq | 3,630,680 | 39,040,450 | 0.28% |
| 2025-12-24 | 10.78 | 10.79 | 10.69 | 10.74 | 7.46 | qfq | 3,631,020 | 39,017,750 | 0.00% |
| 2025-12-23 | 10.83 | 10.83 | 10.70 | 10.74 | 7.46 | qfq | 3,115,000 | 33,528,154 | -1.01% |
| 2025-12-22 | 10.83 | 10.89 | 10.76 | 10.85 | 7.54 | qfq | 3,293,700 | 35,689,447 | 0.18% |
| 2025-12-19 | 10.67 | 10.84 | 10.65 | 10.83 | 7.52 | qfq | 4,167,281 | 44,963,655 | 1.31% |
| 2025-12-18 | 10.50 | 10.78 | 10.45 | 10.69 | 7.43 | qfq | 4,396,178 | 47,033,764 | 1.62% |
| 2025-12-17 | 10.47 | 10.53 | 10.36 | 10.52 | 7.31 | qfq | 3,549,330 | 37,056,936 | 0.57% |
| 2025-12-16 | 10.58 | 10.63 | 10.41 | 10.46 | 7.27 | qfq | 3,756,324 | 39,383,981 | -1.60% |
| 2025-12-15 | 10.61 | 10.69 | 10.59 | 10.63 | 7.38 | qfq | 2,627,080 | 27,947,322 | -0.56% |
| 2025-12-12 | 10.61 | 10.75 | 10.57 | 10.69 | 7.43 | qfq | 3,727,060 | 39,796,986 | 0.75% |
| 2025-12-11 | 10.85 | 10.86 | 10.60 | 10.61 | 7.37 | qfq | 4,248,310 | 45,379,834 | -2.21% |
| 2025-12-10 | 10.73 | 10.91 | 10.73 | 10.85 | 7.54 | qfq | 3,324,362 | 35,969,549 | 0.37% |
| 2025-12-09 | 11.02 | 11.02 | 10.81 | 10.81 | 7.51 | qfq | 3,410,440 | 37,208,450 | -1.64% |
| 2025-12-08 | 10.93 | 11.04 | 10.93 | 10.99 | 7.63 | qfq | 3,435,100 | 37,711,736 | 0.46% |
| 2025-12-05 | 10.85 | 10.95 | 10.74 | 10.94 | 7.60 | qfq | 3,077,587 | 33,386,642 | 1.11% |
| 2025-12-04 | 10.86 | 10.93 | 10.72 | 10.82 | 7.52 | qfq | 4,329,552 | 46,850,381 | -0.55% |
| 2025-12-03 | 10.95 | 11.05 | 10.83 | 10.88 | 7.56 | qfq | 5,527,018 | 60,312,475 | -1.00% |
| 2025-12-02 | 11.14 | 11.15 | 10.98 | 10.99 | 7.63 | qfq | 4,401,300 | 48,548,536 | -1.35% |
| 2025-12-01 | 11.14 | 11.23 | 11.08 | 11.14 | 7.74 | qfq | 4,116,508 | 45,957,511 | 0.00% |
| 2025-11-28 | 11.11 | 11.16 | 11.00 | 11.14 | 7.74 | qfq | 3,920,220 | 43,483,737 | 0.45% |
| 2025-11-27 | 11.07 | 11.16 | 11.01 | 11.09 | 7.70 | qfq | 6,219,019 | 69,032,572 | -0.09% |
| 2025-11-26 | 11.14 | 11.29 | 11.05 | 11.10 | 7.71 | qfq | 6,454,729 | 72,150,160 | 0.09% |
| 2025-11-25 | 11.08 | 11.24 | 11.04 | 11.09 | 7.70 | qfq | 5,024,409 | 56,047,341 | 0.27% |
| 2025-11-24 | 11.07 | 11.17 | 10.97 | 11.06 | 7.68 | qfq | 4,035,866 | 44,615,350 | 0.64% |
| 2025-11-21 | 11.29 | 11.46 | 10.90 | 10.99 | 7.63 | qfq | 6,992,294 | 77,725,098 | -3.09% |
| 2025-11-20 | 11.37 | 11.54 | 11.28 | 11.34 | 7.88 | qfq | 4,793,858 | 54,525,929 | -0.26% |
| 2025-11-19 | 11.56 | 11.58 | 11.36 | 11.37 | 7.90 | qfq | 6,768,971 | 77,661,961 | -1.56% |
| 2025-11-18 | 11.66 | 11.87 | 11.48 | 11.55 | 8.02 | qfq | 6,769,241 | 78,333,538 | -1.11% |
| 2025-11-17 | 12.01 | 12.04 | 11.66 | 11.68 | 8.11 | qfq | 8,106,040 | 95,008,256 | -2.34% |
| 2025-11-14 | 11.82 | 12.14 | 11.82 | 11.96 | 8.31 | qfq | 10,039,228 | 120,799,779 | 0.67% |
| 2025-11-13 | 11.77 | 11.93 | 11.65 | 11.88 | 8.25 | qfq | 7,630,525 | 90,260,303 | 0.59% |
| 2025-11-12 | 11.75 | 12.01 | 11.75 | 11.81 | 8.20 | qfq | 6,937,906 | 82,104,672 | 0.77% |
| 2025-11-11 | 11.70 | 11.76 | 11.65 | 11.72 | 8.14 | qfq | 4,719,780 | 55,225,495 | 0.09% |
| 2025-11-10 | 11.65 | 11.73 | 11.65 | 11.71 | 8.13 | qfq | 4,738,343 | 55,386,733 | 0.52% |
| 2025-11-07 | 11.71 | 11.78 | 11.65 | 11.65 | 8.09 | qfq | 5,100,819 | 59,654,267 | -0.68% |
| 2025-11-06 | 11.76 | 11.78 | 11.68 | 11.73 | 8.15 | qfq | 4,333,678 | 50,808,108 | -0.51% |
| 2025-11-05 | 11.70 | 11.87 | 11.68 | 11.79 | 8.19 | qfq | 4,615,479 | 54,511,380 | 0.26% |
| 2025-11-04 | 11.98 | 11.98 | 11.70 | 11.76 | 8.17 | qfq | 7,046,269 | 82,998,053 | -2.00% |
| 2025-11-03 | 11.89 | 12.09 | 11.81 | 12.00 | 8.34 | qfq | 8,622,137 | 103,000,298 | 0.76% |
| 2025-10-31 | 11.71 | 11.92 | 11.66 | 11.91 | 8.27 | qfq | 10,566,023 | 125,149,422 | 2.23% |
| 2025-10-30 | 12.02 | 12.04 | 11.65 | 11.65 | 8.09 | qfq | 15,827,134 | 185,894,011 | -3.08% |
| 2025-10-29 | 12.15 | 12.15 | 11.85 | 12.02 | 8.35 | qfq | 12,745,618 | 152,223,187 | -1.72% |
| 2025-10-28 | 12.78 | 12.78 | 12.17 | 12.23 | 8.50 | qfq | 31,466,438 | 387,137,206 | -8.39% |
| 2025-10-27 | 12.84 | 13.56 | 12.69 | 13.35 | 9.27 | qfq | 16,459,388 | 218,012,531 | 5.28% |
| 2025-10-24 | 12.70 | 12.84 | 12.58 | 12.68 | 8.81 | qfq | 5,437,711 | 68,899,658 | -0.63% |
| 2025-10-23 | 12.80 | 13.07 | 12.59 | 12.76 | 8.86 | qfq | 5,167,340 | 65,905,524 | -0.93% |
| 2025-10-22 | 12.81 | 13.02 | 12.73 | 12.88 | 8.95 | qfq | 4,951,895 | 63,793,719 | 0.47% |
| 2025-10-21 | 12.68 | 12.87 | 12.61 | 12.82 | 8.91 | qfq | 5,022,730 | 64,046,602 | 1.18% |
| 2025-10-20 | 12.78 | 12.87 | 12.58 | 12.67 | 8.80 | qfq | 5,916,376 | 75,005,323 | -0.63% |
| 2025-10-17 | 12.81 | 13.09 | 12.73 | 12.75 | 8.86 | qfq | 10,077,000 | 129,298,780 | -0.93% |
| 2025-10-16 | 12.94 | 13.36 | 12.75 | 12.87 | 8.94 | qfq | 13,510,240 | 176,401,056 | -0.77% |
| 2025-10-15 | 12.48 | 13.04 | 12.41 | 12.97 | 9.01 | qfq | 10,861,100 | 139,023,644 | 4.94% |
| 2025-10-14 | 12.62 | 12.79 | 12.36 | 12.36 | 8.59 | qfq | 5,352,699 | 67,321,690 | -2.06% |
| 2025-10-13 | 12.40 | 12.67 | 12.16 | 12.62 | 8.77 | qfq | 6,478,707 | 80,920,135 | -0.24% |
| 2025-10-10 | 12.70 | 12.80 | 12.59 | 12.65 | 8.79 | qfq | 7,507,433 | 95,257,683 | 0.40% |
| 2025-10-09 | 12.89 | 12.97 | 12.59 | 12.60 | 8.75 | qfq | 10,543,116 | 133,644,241 | -2.70% |
| 2025-09-30 | 12.94 | 13.07 | 12.88 | 12.95 | 9.00 | qfq | 4,518,088 | 58,582,775 | 0.39% |
| 2025-09-29 | 12.88 | 12.96 | 12.62 | 12.90 | 8.96 | qfq | 7,032,190 | 90,097,424 | -0.23% |
| 2025-09-26 | 12.86 | 13.10 | 12.86 | 12.93 | 8.98 | qfq | 5,336,669 | 69,347,477 | -1.52% |
| 2025-09-25 | 13.34 | 13.40 | 13.10 | 13.13 | 9.12 | qfq | 5,455,791 | 72,104,903 | -1.57% |
| 2025-09-24 | 13.09 | 13.42 | 13.00 | 13.34 | 9.27 | qfq | 6,019,339 | 80,091,780 | 1.75% |
| 2025-09-23 | 13.45 | 13.46 | 12.86 | 13.11 | 9.11 | qfq | 7,471,749 | 97,648,577 | -2.31% |
| 2025-09-22 | 13.46 | 13.62 | 13.02 | 13.42 | 9.32 | qfq | 12,460,423 | 165,029,271 | -0.59% |
| 2025-09-19 | 13.62 | 13.76 | 13.38 | 13.50 | 9.38 | qfq | 6,391,118 | 86,670,705 | -0.52% |
| 2025-09-18 | 13.79 | 13.87 | 13.48 | 13.57 | 9.43 | qfq | 7,874,278 | 107,869,113 | -1.60% |
| 2025-09-17 | 13.89 | 13.95 | 13.75 | 13.79 | 9.58 | qfq | 5,399,716 | 74,633,109 | -0.72% |
| 2025-09-16 | 13.90 | 14.02 | 13.75 | 13.89 | 9.65 | qfq | 5,210,262 | 72,354,389 | -0.43% |
| 2025-09-15 | 14.05 | 14.05 | 13.79 | 13.95 | 9.69 | qfq | 4,831,401 | 67,264,345 | -0.14% |
| 2025-09-12 | 13.96 | 14.08 | 13.84 | 13.97 | 9.70 | qfq | 6,278,610 | 87,632,015 | -0.07% |
| 2025-09-11 | 13.68 | 13.99 | 13.32 | 13.98 | 9.71 | qfq | 8,926,869 | 122,842,870 | 0.72% |
| 2025-09-10 | 13.75 | 14.10 | 13.72 | 13.88 | 9.64 | qfq | 6,814,137 | 94,667,174 | 0.58% |
| 2025-09-09 | 14.10 | 14.18 | 13.72 | 13.80 | 9.59 | qfq | 9,395,952 | 131,124,746 | -2.20% |
| 2025-09-08 | 14.45 | 14.58 | 14.01 | 14.11 | 9.80 | qfq | 10,602,406 | 150,631,900 | -2.22% |
| 2025-09-05 | 14.25 | 14.45 | 13.75 | 14.43 | 10.02 | qfq | 12,846,172 | 182,049,420 | 1.26% |
| 2025-09-04 | 14.30 | 14.97 | 14.00 | 14.25 | 9.90 | qfq | 16,382,163 | 237,166,229 | -0.77% |
| 2025-09-03 | 14.40 | 14.76 | 14.28 | 14.36 | 9.98 | qfq | 12,437,268 | 180,579,444 | -1.31% |
| 2025-09-02 | 14.92 | 15.36 | 14.20 | 14.55 | 10.11 | qfq | 22,843,813 | 335,932,526 | -0.14% |
| 2025-09-01 | 14.10 | 14.60 | 14.10 | 14.57 | 10.12 | qfq | 14,793,581 | 213,517,787 | 3.33% |
| 2025-08-29 | 14.10 | 14.28 | 14.01 | 14.10 | 9.79 | qfq | 10,127,592 | 143,188,327 | 0.50% |
| 2025-08-28 | 14.15 | 14.29 | 13.66 | 14.03 | 9.75 | qfq | 14,973,420 | 208,796,134 | -1.20% |
| 2025-08-27 | 14.72 | 14.83 | 14.18 | 14.20 | 9.86 | qfq | 17,161,252 | 248,270,390 | -3.47% |
| 2025-08-26 | 14.70 | 15.05 | 14.45 | 14.71 | 10.22 | qfq | 18,532,426 | 274,323,243 | 0.41% |
| 2025-08-25 | 14.40 | 14.67 | 14.38 | 14.65 | 10.18 | qfq | 18,158,143 | 264,519,723 | 1.38% |
| 2025-08-22 | 14.36 | 14.50 | 14.14 | 14.45 | 10.04 | qfq | 21,160,697 | 303,301,127 | 0.42% |
| 2025-08-21 | 14.88 | 15.24 | 14.28 | 14.39 | 10.00 | qfq | 36,135,894 | 526,531,917 | -4.95% |
| 2025-08-20 | 16.75 | 16.97 | 15.14 | 15.14 | 10.52 | qfq | 55,021,637 | 863,447,055 | -9.99% |
| 2025-08-19 | 15.30 | 16.82 | 15.30 | 16.82 | 11.68 | qfq | 31,227,794 | 513,996,132 | 10.01% |
| 2025-08-18 | 15.18 | 15.30 | 15.01 | 15.29 | 10.62 | qfq | 22,476,830 | 340,963,475 | 0.33% |
| 2025-08-15 | 15.28 | 15.38 | 14.93 | 15.24 | 10.59 | qfq | 26,556,378 | 401,263,664 | 0.40% |
| 2025-08-14 | 15.52 | 15.91 | 15.11 | 15.18 | 10.55 | qfq | 29,674,566 | 457,889,370 | -1.81% |
| 2025-08-13 | 15.66 | 15.78 | 15.32 | 15.46 | 10.74 | qfq | 38,642,812 | 599,116,344 | -1.21% |
| 2025-08-12 | 16.16 | 16.45 | 15.26 | 15.65 | 10.87 | qfq | 54,844,484 | 869,965,026 | -2.07% |
| 2025-08-11 | 16.21 | 16.69 | 15.70 | 15.98 | 11.10 | qfq | 56,365,904 | 899,793,481 | -3.79% |
| 2025-08-08 | 15.26 | 16.61 | 15.06 | 16.61 | 11.54 | qfq | 60,458,900 | 968,511,900 | 10.00% |
| 2025-08-07 | 15.46 | 16.06 | 14.80 | 15.10 | 10.49 | qfq | 60,811,548 | 934,246,641 | -3.21% |
| 2025-08-06 | 15.47 | 16.28 | 15.31 | 15.60 | 10.84 | qfq | 96,621,870 | 1,527,099,243 | 5.41% |
| 2025-08-05 | 14.57 | 14.80 | 14.15 | 14.80 | 10.28 | qfq | 62,636,121 | 923,024,314 | 10.04% |
| 2025-08-04 | 12.74 | 13.45 | 12.74 | 13.45 | 9.34 | qfq | 42,392,320 | 564,432,941 | 9.98% |
| 2025-08-01 | 12.83 | 12.83 | 12.22 | 12.23 | 8.50 | qfq | 29,930,612 | 371,790,839 | -3.70% |
| 2025-07-31 | 12.10 | 13.18 | 12.00 | 12.70 | 8.82 | qfq | 41,811,083 | 526,840,354 | 5.05% |
| 2025-07-30 | 11.98 | 12.23 | 11.90 | 12.09 | 8.40 | qfq | 21,863,583 | 263,729,802 | 0.17% |
| 2025-07-29 | 11.95 | 12.14 | 11.73 | 12.07 | 8.38 | qfq | 24,250,543 | 291,151,644 | 1.77% |
| 2025-07-28 | 11.85 | 12.09 | 11.82 | 11.86 | 8.24 | qfq | 14,635,280 | 174,030,679 | -0.50% |
| 2025-07-25 | 11.99 | 12.17 | 11.78 | 11.92 | 8.28 | qfq | 23,490,050 | 280,979,978 | 0.00% |
| 2025-07-24 | 11.74 | 12.08 | 11.74 | 11.92 | 8.28 | qfq | 17,898,180 | 212,838,463 | 1.62% |
| 2025-07-23 | 11.66 | 11.94 | 11.56 | 11.73 | 8.15 | qfq | 15,888,196 | 187,110,539 | -0.76% |
| 2025-07-22 | 11.80 | 12.18 | 11.72 | 11.82 | 8.21 | qfq | 25,042,345 | 298,102,896 | -0.76% |
| 2025-07-21 | 11.88 | 12.12 | 11.80 | 11.91 | 8.27 | qfq | 26,554,944 | 317,002,113 | 0.51% |
| 2025-07-18 | 12.02 | 12.22 | 11.58 | 11.85 | 8.23 | qfq | 36,522,528 | 429,966,769 | -3.34% |
| 2025-07-17 | 12.14 | 12.81 | 11.88 | 12.26 | 8.52 | qfq | 58,916,155 | 720,635,228 | -3.39% |
| 2025-07-16 | 12.42 | 12.99 | 11.66 | 12.69 | 8.82 | qfq | 75,275,290 | 931,886,891 | 4.62% |
| 2025-07-15 | 11.27 | 12.13 | 10.88 | 12.13 | 8.43 | qfq | 65,348,547 | 768,806,445 | 9.97% |
| 2025-07-14 | 10.68 | 11.03 | 10.65 | 11.03 | 7.66 | qfq | 16,428,638 | 180,295,502 | 9.97% |
| 2025-07-11 | 10.08 | 10.10 | 9.96 | 10.03 | 6.97 | qfq | 13,053,350 | 130,969,911 | 0.00% |
| 2025-07-10 | 10.04 | 10.14 | 9.98 | 10.03 | 6.97 | qfq | 14,588,961 | 146,569,449 | -0.40% |
| 2025-07-09 | 10.20 | 10.25 | 10.01 | 10.07 | 7.00 | qfq | 19,002,655 | 192,217,201 | -1.08% |
| 2025-07-08 | 10.30 | 10.73 | 10.16 | 10.18 | 7.07 | qfq | 29,846,008 | 308,897,903 | 0.69% |
| 2025-07-07 | 10.35 | 10.58 | 10.08 | 10.11 | 7.02 | qfq | 29,892,412 | 306,495,792 | -3.35% |
| 2025-07-04 | 11.52 | 11.56 | 10.35 | 10.46 | 7.27 | qfq | 56,405,711 | 609,053,884 | -9.04% |
| 2025-07-03 | 10.81 | 11.50 | 10.58 | 11.50 | 7.99 | qfq | 40,438,988 | 448,836,351 | 10.05% |
| 2025-07-02 | 10.25 | 10.45 | 10.01 | 10.45 | 7.26 | qfq | 11,075,690 | 114,829,183 | 10.00% |
| 2025-07-01 | 9.24 | 9.53 | 9.18 | 9.50 | 6.60 | qfq | 8,105,808 | 76,285,167 | 2.93% |
| 2025-06-30 | 9.12 | 9.29 | 9.05 | 9.23 | 6.41 | qfq | 5,120,772 | 46,918,776 | 1.21% |
| 2025-06-27 | 8.94 | 9.14 | 8.92 | 9.12 | 6.34 | qfq | 4,874,910 | 44,196,650 | 2.01% |
| 2025-06-26 | 9.07 | 9.08 | 8.90 | 8.94 | 6.21 | qfq | 4,967,760 | 44,399,859 | -1.43% |
| 2025-06-25 | 9.18 | 9.18 | 8.97 | 9.07 | 6.30 | qfq | 4,846,480 | 43,857,503 | -0.77% |
| 2025-06-24 | 9.01 | 9.15 | 8.97 | 9.14 | 6.35 | qfq | 4,516,880 | 41,133,617 | 2.12% |
| 2025-06-23 | 8.84 | 8.97 | 8.79 | 8.95 | 6.22 | qfq | 3,797,564 | 33,851,279 | 1.13% |
| 2025-06-20 | 8.81 | 8.90 | 8.77 | 8.85 | 6.15 | qfq | 3,591,109 | 31,778,162 | 0.57% |
| 2025-06-19 | 9.04 | 9.07 | 8.78 | 8.80 | 6.11 | qfq | 6,275,420 | 55,736,701 | -2.22% |
| 2025-06-18 | 9.17 | 9.20 | 8.91 | 9.00 | 6.25 | qfq | 5,853,988 | 52,795,795 | -4.26% |
| 2025-06-17 | 9.55 | 9.69 | 9.36 | 9.40 | 6.36 | qfq | 6,241,628 | 59,089,263 | -1.57% |
| 2025-06-16 | 9.62 | 9.75 | 9.52 | 9.55 | 6.46 | qfq | 4,957,340 | 47,610,740 | -0.62% |
| 2025-06-13 | 9.77 | 9.84 | 9.54 | 9.61 | 6.51 | qfq | 6,419,360 | 61,836,279 | -2.04% |
| 2025-06-12 | 9.79 | 9.88 | 9.71 | 9.81 | 6.64 | qfq | 5,537,452 | 54,182,341 | 0.51% |
| 2025-06-11 | 9.82 | 9.95 | 9.71 | 9.76 | 6.61 | qfq | 5,703,351 | 55,781,660 | -0.61% |
| 2025-06-10 | 9.66 | 9.89 | 9.56 | 9.82 | 6.65 | qfq | 10,335,975 | 100,614,536 | 2.29% |
| 2025-06-09 | 9.30 | 9.69 | 9.30 | 9.60 | 6.50 | qfq | 9,474,205 | 90,551,860 | 3.23% |
| 2025-06-06 | 9.29 | 9.44 | 9.23 | 9.30 | 6.30 | qfq | 3,735,800 | 34,687,255 | -0.11% |
| 2025-06-05 | 9.59 | 9.59 | 9.26 | 9.31 | 6.30 | qfq | 6,923,400 | 64,640,294 | -1.90% |
| 2025-06-04 | 9.46 | 9.51 | 9.34 | 9.49 | 6.42 | qfq | 6,027,784 | 56,984,687 | 0.42% |
| 2025-06-03 | 9.08 | 9.48 | 9.04 | 9.45 | 6.40 | qfq | 10,120,854 | 94,490,031 | 3.50% |
| 2025-05-30 | 9.16 | 9.32 | 9.07 | 9.13 | 6.18 | qfq | 5,688,680 | 52,204,367 | 0.00% |
| 2025-05-29 | 9.03 | 9.15 | 8.91 | 9.13 | 6.18 | qfq | 6,556,240 | 59,547,620 | 1.22% |
| 2025-05-28 | 9.09 | 9.16 | 9.00 | 9.02 | 6.11 | qfq | 4,861,800 | 44,005,023 | -1.10% |
| 2025-05-27 | 9.02 | 9.17 | 9.00 | 9.12 | 6.17 | qfq | 5,521,404 | 50,232,058 | 0.55% |
| 2025-05-26 | 9.27 | 9.34 | 9.00 | 9.07 | 6.14 | qfq | 8,688,936 | 79,224,081 | -2.26% |
| 2025-05-23 | 9.10 | 9.56 | 9.10 | 9.28 | 6.28 | qfq | 16,118,256 | 151,301,336 | 1.98% |
| 2025-05-22 | 9.24 | 9.24 | 9.06 | 9.10 | 6.16 | qfq | 4,554,640 | 41,635,969 | -1.30% |
| 2025-05-21 | 9.31 | 9.32 | 9.18 | 9.22 | 6.24 | qfq | 4,379,500 | 40,420,600 | -0.54% |
| 2025-05-20 | 9.12 | 9.29 | 9.11 | 9.27 | 6.28 | qfq | 5,719,117 | 52,879,755 | 1.20% |
| 2025-05-19 | 9.29 | 9.32 | 9.06 | 9.16 | 6.20 | qfq | 7,012,089 | 64,096,542 | -1.29% |
| 2025-05-16 | 8.98 | 9.31 | 8.93 | 9.28 | 6.28 | qfq | 8,824,516 | 80,780,022 | 2.88% |
| 2025-05-15 | 8.86 | 9.09 | 8.82 | 9.02 | 6.11 | qfq | 7,155,579 | 64,166,564 | 2.04% |
| 2025-05-14 | 8.85 | 8.91 | 8.80 | 8.84 | 5.98 | qfq | 3,939,912 | 34,840,527 | -0.45% |
| 2025-05-13 | 8.97 | 9.01 | 8.83 | 8.88 | 6.01 | qfq | 4,181,779 | 37,190,213 | -0.22% |
| 2025-05-12 | 8.93 | 9.01 | 8.80 | 8.90 | 6.02 | qfq | 6,322,684 | 56,147,794 | -0.11% |
| 2025-05-09 | 8.99 | 9.06 | 8.89 | 8.91 | 6.03 | qfq | 4,803,144 | 43,033,055 | -1.22% |
| 2025-05-08 | 8.94 | 9.09 | 8.94 | 9.02 | 6.11 | qfq | 5,285,066 | 47,744,167 | 0.22% |
| 2025-05-07 | 9.20 | 9.21 | 8.91 | 9.00 | 6.09 | qfq | 10,266,574 | 93,063,306 | -0.88% |
| 2025-05-06 | 9.11 | 9.24 | 8.97 | 9.08 | 6.15 | qfq | 12,151,677 | 110,145,134 | 0.33% |
| 2025-04-30 | 8.93 | 9.24 | 8.90 | 9.05 | 6.13 | qfq | 24,378,081 | 220,956,854 | 6.10% |
| 2025-04-29 | 8.44 | 8.62 | 8.44 | 8.53 | 5.77 | qfq | 3,593,580 | 30,808,617 | 0.00% |
| 2025-04-28 | 8.61 | 8.65 | 8.46 | 8.53 | 5.77 | qfq | 3,584,818 | 30,666,678 | -0.93% |
| 2025-04-25 | 8.62 | 8.68 | 8.44 | 8.61 | 5.83 | qfq | 5,331,414 | 45,633,351 | 0.58% |
| 2025-04-24 | 8.53 | 8.73 | 8.53 | 8.56 | 5.79 | qfq | 4,787,125 | 41,231,043 | 0.00% |
| 2025-04-23 | 8.69 | 8.69 | 8.54 | 8.56 | 5.79 | qfq | 4,954,352 | 42,607,845 | -0.47% |
| 2025-04-22 | 8.43 | 8.60 | 8.38 | 8.60 | 5.82 | qfq | 5,787,141 | 49,366,105 | 2.14% |
| 2025-04-21 | 8.38 | 8.44 | 8.26 | 8.42 | 5.70 | qfq | 3,847,946 | 32,235,274 | 1.08% |
| 2025-04-18 | 8.34 | 8.45 | 8.24 | 8.33 | 5.64 | qfq | 4,128,392 | 34,381,998 | 0.00% |
| 2025-04-17 | 8.20 | 8.49 | 8.18 | 8.33 | 5.64 | qfq | 4,598,940 | 38,409,811 | 1.09% |
| 2025-04-16 | 8.34 | 8.34 | 8.05 | 8.24 | 5.58 | qfq | 5,920,000 | 48,509,089 | -1.55% |
| 2025-04-15 | 8.28 | 8.45 | 8.21 | 8.37 | 5.67 | qfq | 5,241,696 | 43,823,535 | 1.09% |
| 2025-04-14 | 8.28 | 8.44 | 8.16 | 8.28 | 5.61 | qfq | 5,425,740 | 45,138,314 | 1.47% |
| 2025-04-11 | 8.09 | 8.30 | 8.05 | 8.16 | 5.52 | qfq | 5,322,948 | 43,520,719 | -0.24% |
| 2025-04-10 | 7.85 | 8.24 | 7.85 | 8.18 | 5.54 | qfq | 9,216,344 | 74,874,292 | 4.60% |
| 2025-04-09 | 7.70 | 7.87 | 7.21 | 7.82 | 5.29 | qfq | 8,801,080 | 66,538,814 | 0.13% |
| 2025-04-08 | 7.81 | 8.04 | 7.65 | 7.81 | 5.29 | qfq | 10,920,708 | 85,480,932 | -2.38% |
| 2025-04-07 | 8.51 | 8.59 | 8.00 | 8.00 | 5.42 | qfq | 10,132,860 | 82,874,458 | -10.01% |
| 2025-04-03 | 8.88 | 9.05 | 8.76 | 8.89 | 6.02 | qfq | 8,491,526 | 75,549,661 | -0.56% |
| 2025-04-02 | 8.83 | 9.14 | 8.73 | 8.94 | 6.05 | qfq | 16,405,572 | 147,042,426 | 1.13% |
| 2025-04-01 | 8.64 | 8.94 | 8.58 | 8.84 | 5.98 | qfq | 11,158,593 | 98,535,863 | 3.03% |
| 2025-03-31 | 8.78 | 8.86 | 8.49 | 8.58 | 5.81 | qfq | 8,751,704 | 75,538,867 | -3.16% |
| 2025-03-28 | 8.69 | 9.00 | 8.69 | 8.86 | 6.00 | qfq | 10,457,493 | 92,829,188 | 1.03% |
| 2025-03-27 | 8.68 | 8.82 | 8.47 | 8.77 | 5.94 | qfq | 8,276,320 | 71,912,617 | 1.98% |
| 2025-03-26 | 8.52 | 8.70 | 8.52 | 8.60 | 5.82 | qfq | 7,693,720 | 66,417,683 | 0.23% |
| 2025-03-25 | 8.73 | 8.80 | 8.37 | 8.58 | 5.81 | qfq | 13,337,678 | 113,945,275 | -1.49% |
| 2025-03-24 | 8.79 | 9.10 | 8.53 | 8.71 | 5.90 | qfq | 19,199,021 | 169,218,311 | -0.68% |
| 2025-03-21 | 8.62 | 9.20 | 8.57 | 8.77 | 5.94 | qfq | 21,655,942 | 192,843,447 | 1.98% |
| 2025-03-20 | 8.44 | 8.75 | 8.40 | 8.60 | 5.82 | qfq | 8,327,988 | 71,326,376 | 1.90% |
| 2025-03-19 | 8.44 | 8.53 | 8.40 | 8.44 | 5.71 | qfq | 3,627,025 | 30,660,267 | -0.35% |
| 2025-03-18 | 8.45 | 8.48 | 8.36 | 8.47 | 5.73 | qfq | 4,316,779 | 36,403,252 | 0.36% |
| 2025-03-17 | 8.52 | 8.58 | 8.40 | 8.44 | 5.71 | qfq | 7,867,357 | 66,487,627 | -1.06% |
| 2025-03-14 | 8.24 | 8.53 | 8.23 | 8.53 | 5.77 | qfq | 13,522,905 | 114,115,562 | 3.52% |
| 2025-03-13 | 8.15 | 8.27 | 8.10 | 8.24 | 5.58 | qfq | 6,897,258 | 56,413,633 | 1.35% |
| 2025-03-12 | 8.14 | 8.18 | 8.07 | 8.13 | 5.50 | qfq | 3,159,907 | 25,662,366 | -0.12% |
| 2025-03-11 | 8.09 | 8.14 | 8.02 | 8.14 | 5.51 | qfq | 2,587,670 | 20,874,513 | 0.00% |
| 2025-03-10 | 8.02 | 8.15 | 8.01 | 8.14 | 5.51 | qfq | 4,897,784 | 39,586,082 | 1.88% |
| 2025-03-07 | 8.02 | 8.06 | 7.97 | 7.99 | 5.41 | qfq | 2,925,606 | 23,434,286 | -0.50% |
| 2025-03-06 | 8.02 | 8.04 | 7.95 | 8.03 | 5.44 | qfq | 3,263,051 | 26,138,769 | 0.12% |
| 2025-03-05 | 8.11 | 8.15 | 7.93 | 8.02 | 5.43 | qfq | 3,542,881 | 28,373,709 | -1.72% |
| 2025-03-04 | 8.02 | 8.22 | 7.97 | 8.16 | 5.52 | qfq | 4,953,728 | 40,256,609 | 1.75% |
| 2025-03-03 | 7.90 | 8.06 | 7.87 | 8.02 | 5.43 | qfq | 4,598,156 | 36,874,446 | 1.52% |
| 2025-02-28 | 8.02 | 8.07 | 7.89 | 7.90 | 5.35 | qfq | 3,668,624 | 29,130,585 | -1.62% |
| 2025-02-27 | 7.96 | 8.04 | 7.93 | 8.03 | 5.44 | qfq | 3,137,048 | 25,084,771 | 0.63% |
| 2025-02-26 | 7.90 | 7.99 | 7.85 | 7.98 | 5.40 | qfq | 3,054,899 | 24,272,463 | 1.66% |
| 2025-02-25 | 7.95 | 7.97 | 7.84 | 7.85 | 5.31 | qfq | 3,109,651 | 24,563,210 | -1.51% |
| 2025-02-24 | 7.97 | 8.00 | 7.90 | 7.97 | 5.40 | qfq | 2,689,764 | 21,379,174 | 0.50% |
| 2025-02-21 | 7.97 | 8.03 | 7.90 | 7.93 | 5.37 | qfq | 2,866,932 | 22,779,823 | -0.50% |
| 2025-02-20 | 7.99 | 8.12 | 7.95 | 7.97 | 5.40 | qfq | 3,184,802 | 25,534,006 | 0.13% |
| 2025-02-19 | 7.89 | 7.99 | 7.87 | 7.96 | 5.39 | qfq | 2,406,042 | 19,101,589 | 1.02% |
| 2025-02-18 | 8.08 | 8.10 | 7.85 | 7.88 | 5.33 | qfq | 4,378,848 | 34,841,819 | -2.23% |
| 2025-02-17 | 8.03 | 8.15 | 7.99 | 8.06 | 5.46 | qfq | 4,643,505 | 37,550,344 | 0.50% |
| 2025-02-14 | 8.06 | 8.15 | 7.97 | 8.02 | 5.43 | qfq | 4,106,964 | 33,072,355 | -0.25% |
| 2025-02-13 | 8.09 | 8.18 | 8.03 | 8.04 | 5.44 | qfq | 3,329,560 | 26,889,765 | -0.62% |
| 2025-02-12 | 8.12 | 8.12 | 7.98 | 8.09 | 5.48 | qfq | 2,970,445 | 23,923,865 | -0.25% |
| 2025-02-11 | 8.06 | 8.13 | 8.05 | 8.11 | 5.49 | qfq | 3,043,887 | 24,628,498 | 0.12% |
| 2025-02-10 | 8.10 | 8.13 | 8.00 | 8.10 | 5.48 | qfq | 5,056,560 | 40,756,944 | -0.25% |
| 2025-02-07 | 8.00 | 8.26 | 7.97 | 8.12 | 5.50 | qfq | 6,451,201 | 52,292,261 | 1.63% |
| 2025-02-06 | 7.98 | 8.01 | 7.91 | 7.99 | 5.41 | qfq | 2,726,976 | 21,720,755 | 0.13% |
| 2025-02-05 | 8.07 | 8.17 | 7.95 | 7.98 | 5.40 | qfq | 4,117,576 | 33,116,420 | -0.25% |
| 2025-01-27 | 7.87 | 8.09 | 7.86 | 8.00 | 5.42 | qfq | 4,918,268 | 39,386,950 | 1.78% |
| 2025-01-24 | 7.84 | 7.87 | 7.79 | 7.86 | 5.32 | qfq | 3,144,281 | 24,605,418 | 0.38% |
| 2025-01-23 | 7.88 | 7.95 | 7.83 | 7.83 | 5.30 | qfq | 2,100,194 | 16,564,526 | -0.25% |
| 2025-01-22 | 7.92 | 7.94 | 7.80 | 7.85 | 5.31 | qfq | 2,322,258 | 18,248,926 | -0.63% |
| 2025-01-21 | 7.93 | 7.96 | 7.84 | 7.90 | 5.35 | qfq | 2,353,600 | 18,566,247 | -0.38% |
| 2025-01-20 | 7.75 | 7.95 | 7.73 | 7.93 | 5.37 | qfq | 4,304,176 | 33,892,423 | 2.59% |
| 2025-01-17 | 7.66 | 7.80 | 7.56 | 7.73 | 5.23 | qfq | 3,344,784 | 25,754,403 | 1.58% |
| 2025-01-16 | 7.60 | 7.69 | 7.57 | 7.61 | 5.15 | qfq | 2,555,660 | 19,492,390 | 0.00% |
| 2025-01-15 | 7.60 | 7.62 | 7.53 | 7.61 | 5.15 | qfq | 2,241,123 | 16,996,969 | 0.13% |
| 2025-01-14 | 7.44 | 7.60 | 7.42 | 7.60 | 5.14 | qfq | 3,857,528 | 29,058,587 | 2.70% |
| 2025-01-13 | 7.32 | 7.54 | 7.28 | 7.40 | 5.01 | qfq | 3,733,403 | 27,675,811 | -1.33% |
| 2025-01-10 | 7.70 | 7.72 | 7.50 | 7.50 | 5.08 | qfq | 4,247,680 | 32,199,916 | -2.09% |
| 2025-01-09 | 7.67 | 7.70 | 7.56 | 7.66 | 5.19 | qfq | 4,195,152 | 31,928,089 | -0.78% |
| 2025-01-08 | 7.68 | 7.76 | 7.54 | 7.72 | 5.23 | qfq | 4,455,381 | 34,231,326 | 0.92% |
| 2025-01-07 | 7.68 | 7.70 | 7.50 | 7.65 | 5.18 | qfq | 5,054,442 | 38,356,820 | -1.03% |
| 2025-01-06 | 7.61 | 7.75 | 7.43 | 7.73 | 5.23 | qfq | 5,447,083 | 41,675,890 | 2.38% |
| 2025-01-03 | 7.64 | 7.73 | 7.53 | 7.55 | 5.11 | qfq | 4,181,820 | 31,867,670 | -1.18% |
| 2025-01-02 | 7.74 | 7.83 | 7.58 | 7.64 | 5.17 | qfq | 4,520,270 | 34,899,782 | -1.04% |
| 2024-12-31 | 7.84 | 7.89 | 7.72 | 7.72 | 5.23 | qfq | 4,553,608 | 35,459,321 | -1.53% |
| 2024-12-30 | 7.86 | 7.92 | 7.80 | 7.84 | 5.31 | qfq | 3,407,540 | 26,766,705 | -1.26% |
| 2024-12-27 | 7.81 | 7.97 | 7.74 | 7.94 | 5.37 | qfq | 4,312,800 | 34,135,880 | 1.53% |
| 2024-12-26 | 7.83 | 7.90 | 7.80 | 7.82 | 5.29 | qfq | 3,278,788 | 25,733,515 | -0.76% |
| 2024-12-25 | 7.88 | 7.90 | 7.70 | 7.88 | 5.33 | qfq | 4,899,990 | 38,171,153 | 0.00% |
| 2024-12-24 | 7.86 | 7.90 | 7.76 | 7.88 | 5.33 | qfq | 4,191,988 | 32,818,199 | 1.03% |
| 2024-12-23 | 8.09 | 8.14 | 7.78 | 7.80 | 5.28 | qfq | 7,051,443 | 55,690,232 | -3.58% |
| 2024-12-20 | 7.98 | 8.14 | 7.93 | 8.09 | 5.48 | qfq | 3,616,691 | 29,188,767 | 1.13% |
| 2024-12-19 | 7.93 | 8.03 | 7.84 | 8.00 | 5.42 | qfq | 4,055,158 | 32,192,183 | -0.37% |
| 2024-12-18 | 7.96 | 8.08 | 7.83 | 8.03 | 5.44 | qfq | 4,855,871 | 38,789,213 | 1.65% |
| 2024-12-17 | 8.28 | 8.33 | 7.88 | 7.90 | 5.35 | qfq | 8,696,488 | 69,736,345 | -4.93% |
| 2024-12-16 | 8.32 | 8.45 | 8.27 | 8.31 | 5.63 | qfq | 3,066,515 | 25,576,796 | -0.24% |
| 2024-12-13 | 8.42 | 8.50 | 8.31 | 8.33 | 5.64 | qfq | 4,454,703 | 37,435,158 | -1.65% |
| 2024-12-12 | 8.31 | 8.47 | 8.31 | 8.47 | 5.73 | qfq | 4,102,772 | 34,483,608 | 1.44% |
| 2024-12-11 | 8.26 | 8.40 | 8.26 | 8.35 | 5.65 | qfq | 4,084,164 | 34,066,477 | 0.60% |
| 2024-12-10 | 8.60 | 8.66 | 8.28 | 8.30 | 5.62 | qfq | 7,264,425 | 60,979,755 | -1.07% |
| 2024-12-09 | 8.35 | 8.46 | 8.32 | 8.39 | 5.68 | qfq | 5,077,018 | 42,599,646 | 0.48% |
| 2024-12-06 | 8.25 | 8.35 | 8.20 | 8.35 | 5.65 | qfq | 4,950,477 | 41,113,580 | 1.58% |
| 2024-12-05 | 8.07 | 8.29 | 8.05 | 8.22 | 5.56 | qfq | 4,920,643 | 40,274,135 | 1.48% |
| 2024-12-04 | 8.25 | 8.25 | 8.06 | 8.10 | 5.48 | qfq | 3,694,742 | 30,143,715 | -1.70% |
| 2024-12-03 | 8.21 | 8.28 | 8.19 | 8.24 | 5.58 | qfq | 4,468,720 | 36,781,849 | 0.00% |
| 2024-12-02 | 8.15 | 8.28 | 8.13 | 8.24 | 5.58 | qfq | 5,074,195 | 41,662,728 | 1.10% |
| 2024-11-29 | 8.04 | 8.17 | 8.02 | 8.15 | 5.52 | qfq | 5,394,735 | 43,791,012 | 1.12% |
| 2024-11-28 | 8.07 | 8.12 | 8.03 | 8.06 | 5.46 | qfq | 3,968,808 | 32,084,938 | 0.00% |
| 2024-11-27 | 7.91 | 8.07 | 7.75 | 8.06 | 5.46 | qfq | 4,838,721 | 38,231,752 | 1.26% |
| 2024-11-26 | 7.91 | 8.09 | 7.90 | 7.96 | 5.39 | qfq | 4,099,792 | 32,833,859 | 0.13% |
| 2024-11-25 | 7.76 | 7.95 | 7.74 | 7.95 | 5.38 | qfq | 4,690,921 | 36,979,987 | 2.19% |
| 2024-11-22 | 8.20 | 8.23 | 7.77 | 7.78 | 5.27 | qfq | 10,742,675 | 85,174,836 | -5.12% |
| 2024-11-21 | 8.18 | 8.22 | 8.11 | 8.20 | 5.55 | qfq | 4,362,818 | 35,634,402 | 0.49% |
| 2024-11-20 | 8.04 | 8.20 | 8.02 | 8.16 | 5.52 | qfq | 4,071,620 | 33,161,869 | 0.99% |
| 2024-11-19 | 7.90 | 8.08 | 7.89 | 8.08 | 5.47 | qfq | 5,331,444 | 42,608,090 | 2.28% |
| 2024-11-18 | 8.09 | 8.11 | 7.88 | 7.90 | 5.35 | qfq | 7,276,941 | 58,105,863 | -1.25% |
| 2024-11-15 | 8.11 | 8.21 | 8.00 | 8.00 | 5.42 | qfq | 5,384,601 | 43,778,141 | -1.36% |
| 2024-11-14 | 8.37 | 8.37 | 8.07 | 8.11 | 5.49 | qfq | 5,436,338 | 44,683,048 | -2.52% |
| 2024-11-13 | 8.40 | 8.50 | 8.20 | 8.32 | 5.63 | qfq | 6,247,417 | 52,030,228 | -1.42% |
| 2024-11-12 | 8.38 | 8.65 | 8.37 | 8.44 | 5.71 | qfq | 10,321,752 | 88,022,404 | 0.60% |
| 2024-11-11 | 8.29 | 8.39 | 8.17 | 8.39 | 5.68 | qfq | 6,552,707 | 54,306,061 | 1.82% |
| 2024-11-08 | 8.30 | 8.38 | 8.17 | 8.24 | 5.58 | qfq | 8,387,464 | 69,308,772 | 0.12% |
| 2024-11-07 | 8.01 | 8.23 | 7.98 | 8.23 | 5.57 | qfq | 7,736,062 | 62,848,814 | 2.36% |
| 2024-11-06 | 8.07 | 8.16 | 8.01 | 8.04 | 5.44 | qfq | 7,990,674 | 64,535,245 | -0.62% |
| 2024-11-05 | 7.98 | 8.09 | 7.94 | 8.09 | 5.48 | qfq | 7,640,400 | 61,375,381 | 1.00% |
| 2024-11-04 | 8.06 | 8.13 | 7.91 | 8.01 | 5.42 | qfq | 7,262,050 | 57,930,718 | 0.13% |
| 2024-11-01 | 7.93 | 8.05 | 7.83 | 8.00 | 5.42 | qfq | 8,647,331 | 68,890,361 | 0.88% |
| 2024-10-31 | 7.95 | 8.03 | 7.88 | 7.93 | 5.37 | qfq | 7,424,726 | 59,040,869 | 0.13% |
| 2024-10-30 | 8.00 | 8.16 | 7.83 | 7.92 | 5.36 | qfq | 8,434,237 | 67,328,492 | -1.12% |
| 2024-10-29 | 8.18 | 8.43 | 7.98 | 8.01 | 5.42 | qfq | 14,614,808 | 119,190,463 | 0.13% |
| 2024-10-28 | 7.79 | 8.00 | 7.78 | 8.00 | 5.42 | qfq | 8,472,230 | 67,182,529 | 2.83% |
| 2024-10-25 | 7.69 | 7.78 | 7.66 | 7.78 | 5.27 | qfq | 7,444,317 | 57,591,763 | 0.91% |
| 2024-10-24 | 7.63 | 7.79 | 7.61 | 7.71 | 5.22 | qfq | 7,967,100 | 61,584,933 | 0.92% |
| 2024-10-23 | 7.61 | 7.69 | 7.55 | 7.64 | 5.17 | qfq | 6,929,260 | 52,902,738 | 0.53% |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.60 | 5.14 | qfq | 7,246,856 | 54,860,461 | 1.88% |
| 2024-10-21 | 7.49 | 7.54 | 7.38 | 7.46 | 5.05 | qfq | 7,892,616 | 58,775,451 | 0.54% |
| 2024-10-18 | 7.26 | 7.52 | 7.22 | 7.42 | 5.02 | qfq | 6,906,787 | 50,904,830 | 2.06% |
| 2024-10-17 | 7.34 | 7.39 | 7.26 | 7.27 | 4.92 | qfq | 3,774,220 | 27,663,523 | -0.55% |
| 2024-10-16 | 7.26 | 7.38 | 7.20 | 7.31 | 4.95 | qfq | 4,258,037 | 31,120,721 | -0.27% |
| 2024-10-15 | 7.40 | 7.50 | 7.33 | 7.33 | 4.96 | qfq | 4,649,047 | 34,467,783 | -1.61% |
| 2024-10-14 | 7.40 | 7.47 | 7.22 | 7.45 | 5.04 | qfq | 6,003,510 | 44,315,008 | 1.22% |
| 2024-10-11 | 7.63 | 7.66 | 7.30 | 7.36 | 4.98 | qfq | 7,108,464 | 52,852,526 | -3.41% |
| 2024-10-10 | 7.68 | 7.87 | 7.58 | 7.62 | 5.16 | qfq | 7,942,360 | 61,234,557 | 0.40% |
| 2024-10-09 | 8.20 | 8.30 | 7.55 | 7.59 | 5.14 | qfq | 16,069,925 | 126,036,583 | -7.21% |
| 2024-10-08 | 8.36 | 8.36 | 7.74 | 8.18 | 5.54 | qfq | 20,186,126 | 163,583,528 | 7.63% |
| 2024-09-30 | 7.28 | 7.61 | 7.06 | 7.60 | 5.14 | qfq | 17,464,339 | 128,471,529 | 8.73% |
| 2024-09-27 | 6.86 | 7.00 | 6.82 | 6.99 | 4.73 | qfq | 4,972,804 | 34,408,478 | 3.25% |
| 2024-09-26 | 6.59 | 6.77 | 6.53 | 6.77 | 4.58 | qfq | 6,074,063 | 40,536,163 | 2.73% |
| 2024-09-25 | 6.53 | 6.71 | 6.53 | 6.59 | 4.46 | qfq | 6,534,237 | 43,272,102 | 1.23% |
| 2024-09-24 | 6.27 | 6.52 | 6.26 | 6.51 | 4.41 | qfq | 4,917,779 | 31,392,373 | 4.49% |
| 2024-09-23 | 6.29 | 6.34 | 6.21 | 6.23 | 4.22 | qfq | 2,419,380 | 15,133,550 | -0.95% |
| 2024-09-20 | 6.39 | 6.39 | 6.25 | 6.29 | 4.26 | qfq | 2,736,140 | 17,249,836 | -1.56% |
| 2024-09-19 | 6.28 | 6.46 | 6.24 | 6.39 | 4.33 | qfq | 4,013,750 | 25,612,250 | 1.75% |
| 2024-09-18 | 6.23 | 6.43 | 6.13 | 6.28 | 4.25 | qfq | 5,357,324 | 33,692,291 | 1.13% |
| 2024-09-13 | 6.35 | 6.35 | 6.19 | 6.21 | 4.20 | qfq | 3,923,240 | 24,528,489 | -1.58% |
| 2024-09-12 | 6.40 | 6.51 | 6.31 | 6.31 | 4.27 | qfq | 4,613,920 | 29,558,434 | -2.02% |
| 2024-09-11 | 6.49 | 6.52 | 6.38 | 6.44 | 4.36 | qfq | 2,406,940 | 15,500,870 | -0.77% |
| 2024-09-10 | 6.54 | 6.55 | 6.38 | 6.49 | 4.39 | qfq | 2,692,955 | 17,369,077 | -0.31% |
| 2024-09-09 | 6.44 | 6.62 | 6.44 | 6.51 | 4.41 | qfq | 2,899,744 | 18,939,372 | 0.46% |
| 2024-09-06 | 6.59 | 6.62 | 6.47 | 6.48 | 4.39 | qfq | 3,096,900 | 20,248,629 | -1.82% |
| 2024-09-05 | 6.49 | 6.62 | 6.48 | 6.60 | 4.47 | qfq | 3,285,599 | 21,566,246 | 1.85% |
| 2024-09-04 | 6.52 | 6.57 | 6.46 | 6.48 | 4.39 | qfq | 2,837,342 | 18,464,473 | -1.22% |
| 2024-09-03 | 6.53 | 6.63 | 6.50 | 6.56 | 4.44 | qfq | 3,798,322 | 24,967,193 | 0.92% |
| 2024-09-02 | 6.54 | 6.63 | 6.50 | 6.50 | 4.40 | qfq | 4,382,027 | 28,748,345 | -0.76% |
| 2024-08-30 | 6.54 | 6.66 | 6.51 | 6.55 | 4.43 | qfq | 6,338,607 | 41,776,132 | -0.30% |
| 2024-08-29 | 6.40 | 6.59 | 6.38 | 6.57 | 4.45 | qfq | 6,062,302 | 39,498,739 | 1.86% |
| 2024-08-28 | 6.38 | 6.56 | 6.35 | 6.45 | 4.37 | qfq | 7,184,860 | 46,413,863 | -1.07% |
| 2024-08-27 | 6.22 | 6.66 | 6.22 | 6.52 | 4.41 | qfq | 10,329,640 | 67,116,481 | 4.15% |
| 2024-08-26 | 6.06 | 6.27 | 6.03 | 6.26 | 4.24 | qfq | 4,582,607 | 28,405,546 | 2.29% |
| 2024-08-23 | 6.11 | 6.18 | 6.05 | 6.12 | 4.14 | qfq | 4,947,140 | 30,244,398 | -0.97% |
| 2024-08-22 | 6.34 | 6.42 | 6.14 | 6.18 | 4.18 | qfq | 7,630,377 | 47,892,577 | -3.13% |
| 2024-08-21 | 6.30 | 6.71 | 6.29 | 6.38 | 4.32 | qfq | 10,466,265 | 67,360,669 | 3.24% |
| 2024-08-20 | 6.37 | 6.37 | 6.17 | 6.18 | 4.18 | qfq | 3,993,180 | 24,923,108 | -2.83% |
| 2024-08-19 | 6.54 | 6.56 | 6.34 | 6.36 | 4.31 | qfq | 5,028,420 | 32,334,227 | -2.30% |
| 2024-08-16 | 6.56 | 6.60 | 6.36 | 6.51 | 4.41 | qfq | 6,541,801 | 42,306,243 | 0.31% |
| 2024-08-15 | 6.42 | 6.52 | 6.38 | 6.49 | 4.39 | qfq | 3,590,580 | 23,151,586 | 0.78% |
| 2024-08-14 | 6.41 | 6.50 | 6.39 | 6.44 | 4.36 | qfq | 3,306,026 | 21,287,063 | -0.31% |
| 2024-08-13 | 6.58 | 6.58 | 6.37 | 6.46 | 4.37 | qfq | 4,699,660 | 30,258,965 | -1.67% |
| 2024-08-12 | 6.41 | 6.62 | 6.39 | 6.57 | 4.45 | qfq | 6,167,078 | 40,385,789 | 2.50% |
| 2024-08-09 | 6.61 | 6.66 | 6.41 | 6.41 | 4.34 | qfq | 6,869,322 | 44,596,824 | -3.90% |
| 2024-08-08 | 6.50 | 6.67 | 6.50 | 6.67 | 4.52 | qfq | 6,840,690 | 45,039,940 | 2.62% |
| 2024-08-07 | 6.49 | 6.56 | 6.41 | 6.50 | 4.40 | qfq | 3,526,460 | 22,882,834 | 0.15% |
| 2024-08-06 | 6.37 | 6.49 | 6.31 | 6.49 | 4.39 | qfq | 5,171,544 | 33,199,463 | 3.84% |
| 2024-08-05 | 6.44 | 6.54 | 6.25 | 6.25 | 4.23 | qfq | 5,943,624 | 38,022,983 | -2.95% |
| 2024-08-02 | 6.50 | 6.58 | 6.37 | 6.44 | 4.36 | qfq | 6,290,170 | 40,821,995 | 0.00% |
| 2024-08-01 | 6.39 | 6.54 | 6.35 | 6.44 | 4.36 | qfq | 5,957,018 | 38,212,317 | 0.63% |
| 2024-07-31 | 6.12 | 6.40 | 6.08 | 6.40 | 4.33 | qfq | 5,377,550 | 33,734,376 | 4.75% |
| 2024-07-30 | 6.04 | 6.13 | 6.04 | 6.11 | 4.14 | qfq | 2,395,694 | 14,583,794 | 1.16% |
| 2024-07-29 | 6.07 | 6.11 | 6.00 | 6.04 | 4.09 | qfq | 2,934,898 | 17,732,535 | -0.66% |
| 2024-07-26 | 6.01 | 6.13 | 6.01 | 6.08 | 4.12 | qfq | 2,571,420 | 15,632,343 | 1.00% |
| 2024-07-25 | 5.97 | 6.10 | 5.91 | 6.02 | 4.08 | qfq | 2,920,459 | 17,588,957 | 0.00% |
| 2024-07-24 | 6.05 | 6.12 | 5.93 | 6.02 | 4.08 | qfq | 3,398,760 | 20,445,681 | -0.66% |
| 2024-07-23 | 6.19 | 6.20 | 6.05 | 6.06 | 4.10 | qfq | 2,393,096 | 14,650,791 | -1.94% |
| 2024-07-22 | 6.13 | 6.20 | 6.03 | 6.18 | 4.18 | qfq | 2,220,377 | 13,630,459 | 0.98% |
| 2024-07-19 | 6.09 | 6.16 | 6.03 | 6.12 | 4.14 | qfq | 2,475,433 | 15,108,901 | 0.33% |
| 2024-07-18 | 5.99 | 6.12 | 5.92 | 6.10 | 4.13 | qfq | 3,836,105 | 23,075,789 | 1.50% |
| 2024-07-17 | 6.02 | 6.07 | 5.93 | 6.01 | 4.07 | qfq | 3,515,912 | 21,098,175 | 0.00% |
| 2024-07-16 | 6.06 | 6.12 | 5.99 | 6.01 | 4.07 | qfq | 3,278,040 | 19,765,691 | -1.48% |
| 2024-07-15 | 6.30 | 6.30 | 6.07 | 6.10 | 4.13 | qfq | 2,791,840 | 17,089,359 | -2.71% |
| 2024-07-12 | 6.23 | 6.36 | 6.23 | 6.27 | 4.24 | qfq | 2,554,122 | 16,061,904 | 0.64% |
| 2024-07-11 | 6.11 | 6.26 | 6.10 | 6.23 | 4.22 | qfq | 3,669,840 | 22,716,507 | 3.32% |
| 2024-07-10 | 6.10 | 6.15 | 5.98 | 6.03 | 4.08 | qfq | 2,472,340 | 14,965,973 | -1.31% |
| 2024-07-09 | 6.09 | 6.13 | 5.92 | 6.11 | 4.14 | qfq | 4,499,625 | 27,179,675 | 0.16% |
| 2024-07-08 | 6.31 | 6.31 | 6.06 | 6.10 | 4.13 | qfq | 5,423,233 | 33,272,188 | -3.17% |
| 2024-07-05 | 6.11 | 6.31 | 6.03 | 6.30 | 4.26 | qfq | 4,998,640 | 31,000,403 | 3.45% |
| 2024-07-04 | 6.34 | 6.34 | 6.05 | 6.09 | 4.12 | qfq | 3,512,960 | 21,620,704 | -3.79% |
| 2024-07-03 | 6.40 | 6.44 | 6.29 | 6.33 | 4.29 | qfq | 2,472,880 | 15,711,928 | -1.09% |
| 2024-07-02 | 6.30 | 6.44 | 6.28 | 6.40 | 4.33 | qfq | 3,167,530 | 20,237,863 | 1.27% |
| 2024-07-01 | 6.24 | 6.33 | 6.15 | 6.32 | 4.28 | qfq | 4,269,075 | 26,691,567 | 1.12% |
| 2024-06-28 | 6.23 | 6.36 | 6.20 | 6.25 | 4.23 | qfq | 3,678,100 | 23,120,666 | 0.48% |
| 2024-06-27 | 6.39 | 6.42 | 6.22 | 6.22 | 4.21 | qfq | 2,668,300 | 16,823,226 | -2.51% |
| 2024-06-26 | 6.19 | 6.38 | 6.13 | 6.38 | 4.32 | qfq | 3,685,862 | 23,012,314 | 3.07% |
| 2024-06-25 | 6.20 | 6.24 | 6.09 | 6.19 | 4.19 | qfq | 3,304,406 | 20,427,258 | 0.81% |
| 2024-06-24 | 6.39 | 6.39 | 6.08 | 6.14 | 4.16 | qfq | 4,198,118 | 25,997,148 | -4.21% |
| 2024-06-21 | 6.42 | 6.49 | 6.25 | 6.41 | 4.34 | qfq | 3,710,140 | 23,726,639 | 0.47% |
| 2024-06-20 | 6.54 | 6.60 | 6.32 | 6.38 | 4.32 | qfq | 5,028,279 | 32,435,234 | -2.15% |
| 2024-06-19 | 6.62 | 6.65 | 6.50 | 6.52 | 4.41 | qfq | 4,021,944 | 26,331,235 | -1.66% |
| 2024-06-18 | 6.74 | 6.88 | 6.54 | 6.63 | 4.49 | qfq | 5,341,951 | 35,341,715 | 0.15% |
| 2024-06-17 | 6.64 | 6.69 | 6.54 | 6.62 | 4.48 | qfq | 3,625,891 | 23,930,151 | -0.15% |
| 2024-06-14 | 6.64 | 6.66 | 6.52 | 6.63 | 4.49 | qfq | 3,745,616 | 24,736,723 | 0.15% |
| 2024-06-13 | 6.65 | 6.72 | 6.58 | 6.62 | 4.48 | qfq | 4,527,496 | 30,136,332 | -0.75% |
| 2024-06-12 | 6.62 | 6.77 | 6.61 | 6.67 | 4.52 | qfq | 4,879,560 | 32,627,227 | 0.30% |
| 2024-06-11 | 6.73 | 6.73 | 6.54 | 6.65 | 4.50 | qfq | 7,496,700 | 49,634,284 | -3.48% |
| 2024-06-07 | 6.68 | 6.93 | 6.68 | 6.89 | 4.53 | qfq | 5,245,560 | 35,953,528 | 2.99% |
| 2024-06-06 | 7.10 | 7.19 | 6.59 | 6.69 | 4.40 | qfq | 9,191,480 | 62,498,905 | -6.43% |
| 2024-06-05 | 7.27 | 7.27 | 7.11 | 7.15 | 4.70 | qfq | 3,417,111 | 24,523,259 | -1.79% |
| 2024-06-04 | 7.40 | 7.41 | 7.19 | 7.28 | 4.79 | qfq | 3,922,552 | 28,528,490 | -1.75% |
| 2024-06-03 | 7.65 | 7.65 | 7.33 | 7.41 | 4.87 | qfq | 4,260,748 | 31,791,854 | -2.88% |
| 2024-05-31 | 7.59 | 7.66 | 7.55 | 7.63 | 5.02 | qfq | 2,702,676 | 20,558,384 | 0.79% |
| 2024-05-30 | 7.57 | 7.68 | 7.50 | 7.57 | 4.98 | qfq | 2,425,180 | 18,426,472 | -0.26% |
| 2024-05-29 | 7.61 | 7.68 | 7.57 | 7.59 | 4.99 | qfq | 1,998,272 | 15,222,750 | -0.13% |
| 2024-05-28 | 7.79 | 7.79 | 7.54 | 7.60 | 5.00 | qfq | 3,758,432 | 28,660,449 | -1.94% |
| 2024-05-27 | 7.80 | 7.81 | 7.60 | 7.75 | 5.09 | qfq | 4,384,178 | 33,886,654 | -0.26% |
| 2024-05-24 | 7.81 | 7.92 | 7.76 | 7.77 | 5.11 | qfq | 2,266,920 | 17,765,862 | -0.51% |
| 2024-05-23 | 7.96 | 8.00 | 7.80 | 7.81 | 5.13 | qfq | 2,757,700 | 21,719,696 | -2.50% |
| 2024-05-22 | 8.06 | 8.10 | 7.99 | 8.01 | 5.26 | qfq | 2,124,600 | 17,067,298 | 0.13% |
| 2024-05-21 | 8.26 | 8.26 | 7.95 | 8.00 | 5.26 | qfq | 3,290,820 | 26,388,791 | -2.32% |
| 2024-05-20 | 8.22 | 8.37 | 8.15 | 8.19 | 5.38 | qfq | 3,821,560 | 31,527,561 | -0.36% |
| 2024-05-17 | 8.21 | 8.31 | 8.12 | 8.22 | 5.40 | qfq | 2,185,560 | 17,930,145 | 0.49% |
| 2024-05-16 | 8.32 | 8.33 | 8.17 | 8.18 | 5.38 | qfq | 2,369,630 | 19,542,068 | -0.73% |
| 2024-05-15 | 8.40 | 8.47 | 8.23 | 8.24 | 5.42 | qfq | 3,368,800 | 27,957,320 | -1.90% |
| 2024-05-14 | 8.27 | 8.54 | 8.25 | 8.40 | 5.52 | qfq | 4,442,320 | 37,573,007 | 1.82% |
| 2024-05-13 | 8.45 | 8.49 | 8.22 | 8.25 | 5.42 | qfq | 3,995,840 | 33,316,545 | -2.71% |
| 2024-05-10 | 8.60 | 8.68 | 8.41 | 8.48 | 5.57 | qfq | 3,501,144 | 29,846,889 | -1.28% |
| 2024-05-09 | 8.53 | 8.64 | 8.48 | 8.59 | 5.65 | qfq | 3,417,396 | 29,321,649 | 1.42% |
| 2024-05-08 | 8.54 | 8.57 | 8.42 | 8.47 | 5.57 | qfq | 3,489,600 | 29,679,067 | -0.59% |
| 2024-05-07 | 8.54 | 8.57 | 8.41 | 8.52 | 5.60 | qfq | 4,448,695 | 37,827,827 | 0.59% |
| 2024-05-06 | 8.39 | 8.56 | 8.36 | 8.47 | 5.57 | qfq | 5,207,847 | 44,122,727 | 2.05% |
| 2024-04-30 | 8.24 | 8.32 | 8.16 | 8.30 | 5.46 | qfq | 4,691,196 | 38,778,034 | 1.10% |
| 2024-04-29 | 7.90 | 8.24 | 7.86 | 8.21 | 5.40 | qfq | 4,077,819 | 33,026,160 | 3.14% |
| 2024-04-26 | 7.80 | 8.01 | 7.72 | 7.96 | 5.23 | qfq | 4,945,398 | 38,969,409 | -1.00% |
| 2024-04-25 | 7.93 | 8.05 | 7.87 | 8.04 | 5.28 | qfq | 3,730,540 | 29,791,900 | 1.26% |
| 2024-04-24 | 7.75 | 7.95 | 7.69 | 7.94 | 5.22 | qfq | 2,891,468 | 22,723,089 | 2.45% |
| 2024-04-23 | 7.53 | 7.76 | 7.51 | 7.75 | 5.09 | qfq | 3,906,445 | 29,858,983 | 3.06% |
| 2024-04-22 | 7.54 | 7.65 | 7.36 | 7.52 | 4.94 | qfq | 2,533,875 | 19,048,171 | -0.13% |
| 2024-04-19 | 7.46 | 7.64 | 7.39 | 7.53 | 4.95 | qfq | 2,182,228 | 16,428,002 | 0.67% |
| 2024-04-18 | 7.49 | 7.59 | 7.36 | 7.48 | 4.92 | qfq | 2,800,060 | 20,966,323 | 0.00% |
| 2024-04-17 | 7.30 | 7.58 | 7.30 | 7.48 | 4.92 | qfq | 3,654,636 | 27,122,585 | 3.89% |
| 2024-04-16 | 7.50 | 7.50 | 7.09 | 7.20 | 4.73 | qfq | 6,547,834 | 47,242,070 | -4.64% |
| 2024-04-15 | 7.95 | 7.97 | 7.46 | 7.55 | 4.96 | qfq | 5,856,273 | 44,786,042 | -4.79% |
| 2024-04-12 | 8.03 | 8.04 | 7.88 | 7.93 | 5.21 | qfq | 3,392,376 | 26,980,657 | -1.25% |
| 2024-04-11 | 8.01 | 8.12 | 7.94 | 8.03 | 5.28 | qfq | 3,071,400 | 24,704,456 | 0.25% |
| 2024-04-10 | 8.20 | 8.20 | 7.97 | 8.01 | 5.26 | qfq | 2,891,042 | 23,285,146 | -2.08% |
| 2024-04-09 | 7.99 | 8.19 | 7.92 | 8.18 | 5.38 | qfq | 3,022,850 | 24,380,785 | 3.28% |
| 2024-04-08 | 8.05 | 8.15 | 7.91 | 7.92 | 5.21 | qfq | 3,329,280 | 26,690,153 | -3.18% |
| 2024-04-03 | 8.23 | 8.26 | 8.06 | 8.18 | 5.38 | qfq | 3,100,852 | 25,311,027 | -0.61% |
| 2024-04-02 | 8.05 | 8.25 | 8.05 | 8.23 | 5.41 | qfq | 3,833,096 | 31,370,484 | 1.35% |
| 2024-04-01 | 7.96 | 8.13 | 7.96 | 8.12 | 5.34 | qfq | 2,455,183 | 19,747,117 | 2.40% |
| 2024-03-29 | 7.79 | 7.94 | 7.74 | 7.93 | 5.21 | qfq | 2,417,800 | 18,958,795 | 1.54% |
| 2024-03-28 | 7.70 | 7.95 | 7.65 | 7.81 | 5.13 | qfq | 3,138,170 | 24,539,661 | 1.56% |
| 2024-03-27 | 7.84 | 7.92 | 7.66 | 7.69 | 5.05 | qfq | 2,681,614 | 21,005,199 | -1.91% |
| 2024-03-26 | 7.81 | 7.89 | 7.70 | 7.84 | 5.15 | qfq | 3,427,810 | 26,730,525 | 0.64% |
| 2024-03-25 | 8.00 | 8.08 | 7.79 | 7.79 | 5.12 | qfq | 3,696,901 | 29,345,961 | -2.99% |
| 2024-03-22 | 8.28 | 8.28 | 7.96 | 8.03 | 5.28 | qfq | 3,930,800 | 31,750,438 | -3.02% |
| 2024-03-21 | 8.35 | 8.36 | 8.21 | 8.28 | 5.44 | qfq | 3,448,198 | 28,575,528 | -0.12% |
| 2024-03-20 | 8.19 | 8.33 | 8.16 | 8.29 | 5.45 | qfq | 3,180,721 | 26,250,261 | 1.10% |
| 2024-03-19 | 8.34 | 8.36 | 8.18 | 8.20 | 5.39 | qfq | 3,944,980 | 32,597,049 | -1.56% |
| 2024-03-18 | 8.09 | 8.36 | 8.04 | 8.33 | 5.48 | qfq | 5,887,433 | 48,339,877 | 3.09% |
| 2024-03-15 | 8.07 | 8.18 | 7.94 | 8.08 | 5.31 | qfq | 6,036,649 | 48,585,578 | -0.37% |
| 2024-03-14 | 8.25 | 8.37 | 8.00 | 8.11 | 5.33 | qfq | 4,840,140 | 39,517,069 | -0.86% |
| 2024-03-13 | 8.35 | 8.36 | 8.10 | 8.18 | 5.38 | qfq | 8,758,494 | 71,574,471 | -2.04% |
| 2024-03-12 | 8.06 | 8.39 | 8.06 | 8.35 | 5.49 | qfq | 7,135,044 | 59,085,476 | 4.51% |
| 2024-03-11 | 7.92 | 8.02 | 7.85 | 7.99 | 5.25 | qfq | 2,898,660 | 23,013,286 | 1.91% |
| 2024-03-08 | 7.88 | 7.92 | 7.77 | 7.84 | 5.15 | qfq | 2,329,949 | 18,249,634 | 0.90% |
| 2024-03-07 | 7.82 | 7.90 | 7.73 | 7.77 | 5.11 | qfq | 3,132,583 | 24,492,318 | -1.02% |
| 2024-03-06 | 7.85 | 7.93 | 7.72 | 7.85 | 5.16 | qfq | 3,278,910 | 25,563,925 | 0.00% |
| 2024-03-05 | 7.94 | 7.98 | 7.76 | 7.85 | 5.16 | qfq | 3,996,180 | 31,480,131 | -1.75% |
| 2024-03-04 | 8.04 | 8.16 | 7.95 | 7.99 | 5.25 | qfq | 4,496,989 | 36,054,920 | -0.75% |
| 2024-03-01 | 8.07 | 8.10 | 7.93 | 8.05 | 5.29 | qfq | 2,898,148 | 23,192,950 | -0.12% |
| 2024-02-29 | 7.65 | 8.07 | 7.65 | 8.06 | 5.30 | qfq | 6,161,983 | 49,033,071 | 3.47% |
| 2024-02-28 | 8.19 | 8.45 | 7.74 | 7.79 | 5.12 | qfq | 9,846,151 | 80,002,197 | -4.53% |
| 2024-02-27 | 8.00 | 8.16 | 7.93 | 8.16 | 5.36 | qfq | 4,492,020 | 36,315,764 | 1.37% |
| 2024-02-26 | 8.00 | 8.27 | 7.96 | 8.05 | 5.29 | qfq | 7,595,940 | 61,479,423 | -0.12% |
| 2024-02-23 | 7.76 | 8.19 | 7.76 | 8.06 | 5.30 | qfq | 8,790,360 | 69,736,044 | 5.36% |
| 2024-02-22 | 7.45 | 7.67 | 7.43 | 7.65 | 5.03 | qfq | 6,997,310 | 53,136,002 | 1.73% |
| 2024-02-21 | 7.49 | 7.72 | 7.41 | 7.52 | 4.94 | qfq | 9,928,122 | 75,281,105 | -1.05% |
| 2024-02-20 | 7.26 | 7.66 | 7.11 | 7.60 | 5.00 | qfq | 6,974,484 | 52,518,349 | 3.68% |
| 2024-02-19 | 7.08 | 7.67 | 7.06 | 7.33 | 4.82 | qfq | 11,030,422 | 81,376,956 | 4.27% |
| 2024-02-08 | 6.43 | 7.03 | 6.05 | 7.03 | 4.62 | qfq | 13,717,496 | 90,297,796 | 10.02% |
| 2024-02-07 | 6.55 | 6.78 | 6.31 | 6.39 | 4.20 | qfq | 12,614,618 | 82,325,597 | -1.69% |
| 2024-02-06 | 6.18 | 6.74 | 5.78 | 6.50 | 4.27 | qfq | 10,651,247 | 65,958,419 | 3.17% |
| 2024-02-05 | 6.87 | 6.93 | 6.26 | 6.30 | 4.14 | qfq | 9,702,111 | 61,951,545 | -9.35% |
| 2024-02-02 | 7.33 | 7.46 | 6.68 | 6.95 | 4.57 | qfq | 8,612,341 | 60,771,128 | -5.18% |
| 2024-02-01 | 7.46 | 7.50 | 7.17 | 7.33 | 4.82 | qfq | 5,178,953 | 37,988,502 | -1.61% |
| 2024-01-31 | 7.90 | 7.95 | 7.44 | 7.45 | 4.90 | qfq | 6,314,533 | 48,225,981 | -5.34% |
| 2024-01-30 | 8.19 | 8.19 | 7.85 | 7.87 | 5.17 | qfq | 4,616,840 | 36,952,927 | -4.37% |
| 2024-01-29 | 8.51 | 8.59 | 8.19 | 8.23 | 5.41 | qfq | 4,011,820 | 33,346,005 | -2.83% |
| 2024-01-26 | 8.55 | 8.69 | 8.38 | 8.47 | 5.57 | qfq | 5,219,780 | 44,617,447 | -0.94% |
| 2024-01-25 | 8.11 | 8.55 | 8.06 | 8.55 | 5.62 | qfq | 5,707,796 | 47,648,166 | 5.43% |
| 2024-01-24 | 8.25 | 8.36 | 7.85 | 8.11 | 5.33 | qfq | 8,954,776 | 72,208,545 | -1.46% |
| 2024-01-23 | 8.33 | 8.44 | 8.13 | 8.23 | 5.41 | qfq | 7,504,531 | 61,759,822 | -1.20% |
| 2024-01-22 | 8.97 | 9.05 | 8.30 | 8.33 | 5.48 | qfq | 7,287,680 | 62,981,789 | -6.82% |
| 2024-01-19 | 9.02 | 9.22 | 8.92 | 8.94 | 5.88 | qfq | 4,621,332 | 41,841,405 | -0.89% |
| 2024-01-18 | 9.07 | 9.12 | 8.75 | 9.02 | 5.93 | qfq | 5,577,632 | 49,719,394 | -0.66% |
| 2024-01-17 | 9.60 | 9.65 | 9.05 | 9.08 | 5.97 | qfq | 7,497,836 | 69,143,064 | -5.71% |
| 2024-01-16 | 9.79 | 9.79 | 9.55 | 9.63 | 6.33 | qfq | 2,114,812 | 20,360,136 | -1.23% |
| 2024-01-15 | 9.73 | 9.85 | 9.63 | 9.75 | 6.41 | qfq | 1,782,473 | 17,345,306 | 0.10% |
| 2024-01-12 | 9.90 | 9.99 | 9.73 | 9.74 | 6.40 | qfq | 2,311,133 | 22,789,240 | -1.72% |
| 2024-01-11 | 9.81 | 9.92 | 9.78 | 9.91 | 6.51 | qfq | 1,799,853 | 17,752,475 | 1.02% |
| 2024-01-10 | 9.97 | 9.97 | 9.79 | 9.81 | 6.45 | qfq | 2,398,748 | 23,613,476 | -1.60% |
| 2024-01-09 | 9.85 | 10.04 | 9.81 | 9.97 | 6.55 | qfq | 3,300,300 | 32,797,581 | 1.22% |
| 2024-01-08 | 10.08 | 10.10 | 9.83 | 9.85 | 6.47 | qfq | 2,553,500 | 25,408,353 | -2.48% |
| 2024-01-05 | 10.40 | 10.40 | 10.03 | 10.10 | 6.64 | qfq | 3,317,092 | 33,792,319 | -2.04% |
| 2024-01-04 | 10.50 | 10.50 | 10.26 | 10.31 | 6.78 | qfq | 2,192,699 | 22,642,353 | -0.29% |
| 2024-01-03 | 10.54 | 10.62 | 10.29 | 10.34 | 6.80 | qfq | 2,866,340 | 29,887,869 | -1.52% |
| 2024-01-02 | 10.41 | 10.56 | 10.29 | 10.50 | 6.90 | qfq | 2,741,400 | 28,668,297 | 1.25% |
| 2023-12-29 | 10.20 | 10.44 | 10.16 | 10.37 | 6.82 | qfq | 4,359,702 | 44,950,519 | 1.47% |
| 2023-12-28 | 10.09 | 10.26 | 9.94 | 10.22 | 6.72 | qfq | 2,270,740 | 22,966,026 | 0.99% |
| 2023-12-27 | 9.99 | 10.16 | 9.98 | 10.12 | 6.65 | qfq | 1,151,250 | 11,574,357 | 1.20% |
| 2023-12-26 | 10.13 | 10.15 | 9.97 | 10.00 | 6.57 | qfq | 2,189,216 | 21,971,183 | -1.19% |
| 2023-12-25 | 10.15 | 10.22 | 10.02 | 10.12 | 6.65 | qfq | 1,892,424 | 19,115,552 | -0.30% |
| 2023-12-22 | 10.44 | 10.44 | 10.13 | 10.15 | 6.67 | qfq | 3,381,020 | 34,562,583 | -2.59% |
| 2023-12-21 | 10.37 | 10.47 | 10.16 | 10.42 | 6.85 | qfq | 2,353,225 | 24,262,178 | 0.29% |
| 2023-12-20 | 10.40 | 10.62 | 10.38 | 10.39 | 6.83 | qfq | 2,015,300 | 21,106,210 | -0.67% |
| 2023-12-19 | 10.48 | 10.55 | 10.36 | 10.46 | 6.88 | qfq | 1,838,610 | 19,169,633 | -0.38% |
| 2023-12-18 | 10.60 | 10.76 | 10.48 | 10.50 | 6.90 | qfq | 2,286,717 | 24,271,188 | -0.76% |
| 2023-12-15 | 10.71 | 10.80 | 10.56 | 10.58 | 6.95 | qfq | 2,781,040 | 29,601,420 | -1.12% |
| 2023-12-14 | 10.64 | 11.01 | 10.64 | 10.70 | 7.03 | qfq | 3,860,120 | 41,779,638 | 0.47% |
| 2023-12-13 | 10.44 | 10.76 | 10.36 | 10.65 | 7.00 | qfq | 4,620,221 | 49,045,917 | 2.01% |
| 2023-12-12 | 10.42 | 10.48 | 10.33 | 10.44 | 6.86 | qfq | 2,035,220 | 21,162,157 | 0.19% |
| 2023-12-11 | 10.55 | 10.57 | 10.29 | 10.42 | 6.85 | qfq | 4,292,239 | 44,742,350 | -1.88% |
| 2023-12-08 | 10.74 | 10.78 | 10.61 | 10.62 | 6.98 | qfq | 2,334,065 | 24,938,289 | -0.75% |
| 2023-12-07 | 10.81 | 10.81 | 10.67 | 10.70 | 7.03 | qfq | 2,134,260 | 22,876,637 | -1.11% |
| 2023-12-06 | 10.79 | 10.93 | 10.68 | 10.82 | 7.11 | qfq | 2,374,216 | 25,688,351 | 0.19% |
| 2023-12-05 | 11.04 | 11.04 | 10.78 | 10.80 | 7.10 | qfq | 2,822,076 | 30,632,745 | -1.19% |
| 2023-12-04 | 11.03 | 11.13 | 10.87 | 10.93 | 7.18 | qfq | 2,589,064 | 28,414,612 | -0.36% |
| 2023-12-01 | 11.05 | 11.10 | 10.91 | 10.97 | 7.21 | qfq | 2,128,895 | 23,384,470 | -0.72% |
| 2023-11-30 | 11.03 | 11.09 | 10.92 | 11.05 | 7.26 | qfq | 2,403,896 | 26,432,770 | 0.27% |
| 2023-11-29 | 11.10 | 11.17 | 11.00 | 11.02 | 7.24 | qfq | 2,578,786 | 28,545,566 | -0.90% |
| 2023-11-28 | 11.07 | 11.19 | 10.81 | 11.12 | 7.31 | qfq | 3,619,827 | 39,891,059 | 0.09% |
| 2023-11-27 | 11.34 | 11.43 | 11.06 | 11.11 | 7.30 | qfq | 6,342,845 | 70,753,972 | -1.51% |
| 2023-11-24 | 11.14 | 11.30 | 11.00 | 11.28 | 7.41 | qfq | 6,740,120 | 75,470,807 | 1.90% |
| 2023-11-23 | 10.80 | 11.08 | 10.80 | 11.07 | 7.28 | qfq | 4,731,780 | 52,046,245 | 1.93% |
| 2023-11-22 | 10.91 | 10.98 | 10.82 | 10.86 | 7.14 | qfq | 2,915,960 | 31,783,548 | -0.64% |
| 2023-11-21 | 10.89 | 11.02 | 10.85 | 10.93 | 7.18 | qfq | 3,544,109 | 38,746,462 | 0.09% |
| 2023-11-20 | 10.79 | 10.95 | 10.78 | 10.92 | 7.18 | qfq | 3,081,840 | 33,562,290 | 0.83% |
| 2023-11-17 | 10.61 | 10.85 | 10.51 | 10.83 | 7.12 | qfq | 3,704,061 | 39,698,562 | 2.07% |
| 2023-11-16 | 10.82 | 10.84 | 10.60 | 10.61 | 6.97 | qfq | 2,029,880 | 21,709,763 | -1.76% |
| 2023-11-15 | 10.75 | 10.85 | 10.73 | 10.80 | 7.10 | qfq | 2,360,000 | 25,466,021 | 0.93% |
| 2023-11-14 | 10.71 | 10.78 | 10.64 | 10.70 | 7.03 | qfq | 2,226,669 | 23,846,434 | 0.28% |
| 2023-11-13 | 10.70 | 10.78 | 10.56 | 10.67 | 7.01 | qfq | 3,225,559 | 34,282,888 | -0.28% |
| 2023-11-10 | 10.80 | 10.88 | 10.60 | 10.70 | 7.03 | qfq | 3,110,960 | 33,475,814 | -0.83% |
| 2023-11-09 | 10.93 | 11.13 | 10.75 | 10.79 | 7.09 | qfq | 4,806,568 | 52,436,504 | -1.10% |
| 2023-11-08 | 10.85 | 11.05 | 10.80 | 10.91 | 7.17 | qfq | 3,509,080 | 38,404,343 | 0.65% |
| 2023-11-07 | 10.94 | 11.03 | 10.81 | 10.84 | 7.13 | qfq | 3,499,500 | 38,121,082 | -0.82% |
| 2023-11-06 | 10.82 | 11.06 | 10.82 | 10.93 | 7.18 | qfq | 3,907,376 | 42,705,429 | 1.30% |
| 2023-11-03 | 10.71 | 11.08 | 10.71 | 10.79 | 7.09 | qfq | 3,918,863 | 42,627,800 | 0.28% |
| 2023-11-02 | 10.83 | 10.94 | 10.75 | 10.76 | 7.07 | qfq | 2,904,412 | 31,394,042 | -0.83% |
| 2023-11-01 | 10.85 | 10.98 | 10.73 | 10.85 | 7.13 | qfq | 4,726,436 | 51,271,305 | 0.46% |
| 2023-10-31 | 10.80 | 10.96 | 10.66 | 10.80 | 7.10 | qfq | 4,440,047 | 47,994,092 | -0.09% |
| 2023-10-30 | 10.40 | 10.84 | 10.35 | 10.81 | 7.11 | qfq | 7,179,270 | 76,512,534 | 3.64% |
| 2023-10-27 | 10.58 | 10.58 | 9.97 | 10.43 | 6.86 | qfq | 9,734,738 | 100,255,125 | -2.43% |
| 2023-10-26 | 10.64 | 10.73 | 10.48 | 10.69 | 7.03 | qfq | 3,212,700 | 34,126,514 | -0.19% |
| 2023-10-25 | 10.82 | 10.89 | 10.65 | 10.71 | 7.04 | qfq | 4,127,676 | 44,311,166 | -0.93% |
| 2023-10-24 | 11.14 | 11.14 | 10.60 | 10.81 | 7.11 | qfq | 4,557,153 | 48,779,442 | 0.93% |
| 2023-10-23 | 10.95 | 11.00 | 10.66 | 10.71 | 7.04 | qfq | 2,582,861 | 27,843,772 | -2.55% |
| 2023-10-20 | 11.12 | 11.30 | 10.99 | 10.99 | 7.22 | qfq | 2,657,260 | 29,385,207 | -1.43% |
| 2023-10-19 | 11.21 | 11.42 | 11.07 | 11.15 | 7.33 | qfq | 3,314,893 | 37,247,196 | -0.27% |
| 2023-10-18 | 11.43 | 11.57 | 11.15 | 11.18 | 7.35 | qfq | 4,614,909 | 51,972,506 | -3.29% |
| 2023-10-17 | 11.62 | 11.74 | 11.39 | 11.56 | 7.60 | qfq | 3,768,483 | 43,349,798 | -0.60% |
| 2023-10-16 | 11.80 | 11.92 | 11.56 | 11.63 | 7.64 | qfq | 3,629,720 | 42,514,697 | -1.52% |
| 2023-10-13 | 11.67 | 11.90 | 11.58 | 11.81 | 7.76 | qfq | 4,241,780 | 49,975,089 | 1.20% |
| 2023-10-12 | 11.57 | 11.90 | 11.54 | 11.67 | 7.67 | qfq | 3,359,150 | 39,281,342 | 0.95% |
| 2023-10-11 | 11.39 | 11.80 | 11.39 | 11.56 | 7.60 | qfq | 2,848,400 | 33,057,819 | 1.76% |
| 2023-10-10 | 11.74 | 11.74 | 11.34 | 11.36 | 7.47 | qfq | 2,606,732 | 29,825,332 | -2.74% |
| 2023-10-09 | 11.79 | 11.80 | 11.53 | 11.68 | 7.68 | qfq | 2,492,020 | 28,990,355 | -0.51% |
| 2023-09-28 | 11.81 | 11.89 | 11.67 | 11.74 | 7.72 | qfq | 2,536,286 | 29,832,564 | -0.42% |
| 2023-09-27 | 11.69 | 11.80 | 11.56 | 11.79 | 7.75 | qfq | 3,100,721 | 36,330,511 | 2.70% |
| 2023-09-26 | 11.72 | 11.72 | 11.46 | 11.48 | 7.55 | qfq | 2,028,300 | 23,466,465 | -1.54% |
| 2023-09-25 | 11.60 | 11.78 | 11.37 | 11.66 | 7.66 | qfq | 3,233,412 | 37,714,639 | 0.78% |
| 2023-09-22 | 11.27 | 11.59 | 11.16 | 11.57 | 7.60 | qfq | 3,494,141 | 39,789,379 | 2.57% |
| 2023-09-21 | 11.49 | 11.55 | 11.24 | 11.28 | 7.41 | qfq | 1,955,570 | 22,175,683 | -1.83% |
| 2023-09-20 | 11.63 | 11.77 | 11.48 | 11.49 | 7.55 | qfq | 2,233,437 | 25,890,938 | -1.63% |
| 2023-09-19 | 11.54 | 11.79 | 11.50 | 11.68 | 7.68 | qfq | 4,399,452 | 51,428,570 | 1.30% |
| 2023-09-18 | 11.46 | 11.75 | 11.38 | 11.53 | 7.58 | qfq | 3,336,320 | 38,420,188 | 1.32% |
| 2023-09-15 | 11.09 | 11.58 | 11.06 | 11.38 | 7.48 | qfq | 5,597,665 | 63,731,947 | 2.61% |
| 2023-09-14 | 11.08 | 11.11 | 10.98 | 11.09 | 7.29 | qfq | 1,796,990 | 19,856,699 | 0.73% |
| 2023-09-13 | 11.24 | 11.28 | 10.95 | 11.01 | 7.24 | qfq | 3,523,480 | 38,965,672 | -2.05% |
| 2023-09-12 | 11.40 | 11.47 | 11.21 | 11.24 | 7.39 | qfq | 3,002,040 | 34,021,012 | -1.06% |
| 2023-09-11 | 11.16 | 11.55 | 11.15 | 11.36 | 7.47 | qfq | 3,675,495 | 41,824,399 | 1.79% |
| 2023-09-08 | 11.14 | 11.22 | 11.10 | 11.16 | 7.34 | qfq | 1,123,584 | 12,531,610 | 0.18% |
| 2023-09-07 | 11.22 | 11.29 | 11.12 | 11.14 | 7.32 | qfq | 2,119,240 | 23,690,068 | -1.15% |
| 2023-09-06 | 11.35 | 11.39 | 11.20 | 11.27 | 7.41 | qfq | 1,920,301 | 21,660,704 | -0.62% |
| 2023-09-05 | 11.39 | 11.55 | 11.30 | 11.34 | 7.45 | qfq | 2,109,870 | 23,992,777 | -0.96% |
| 2023-09-04 | 11.73 | 11.75 | 11.32 | 11.45 | 7.53 | qfq | 3,658,184 | 41,895,715 | -2.05% |
| 2023-09-01 | 11.75 | 11.83 | 11.59 | 11.69 | 7.68 | qfq | 2,525,098 | 29,512,380 | 0.17% |
| 2023-08-31 | 11.51 | 11.75 | 11.47 | 11.67 | 7.67 | qfq | 3,249,460 | 37,844,115 | 0.43% |
| 2023-08-30 | 11.53 | 11.74 | 11.45 | 11.62 | 7.64 | qfq | 4,160,673 | 48,364,267 | 0.78% |
| 2023-08-29 | 10.94 | 11.63 | 10.92 | 11.53 | 7.58 | qfq | 5,924,550 | 67,201,695 | 4.82% |
| 2023-08-28 | 11.90 | 11.98 | 10.91 | 11.00 | 7.23 | qfq | 7,458,852 | 84,211,129 | -3.85% |
| 2023-08-25 | 11.76 | 11.84 | 11.44 | 11.44 | 7.52 | qfq | 4,341,300 | 50,495,026 | -2.39% |
| 2023-08-24 | 11.10 | 11.85 | 11.10 | 11.72 | 7.70 | qfq | 6,221,525 | 71,593,413 | 5.21% |
| 2023-08-23 | 11.13 | 11.23 | 10.92 | 11.14 | 7.32 | qfq | 2,926,680 | 32,380,330 | 0.00% |
| 2023-08-22 | 11.13 | 11.18 | 11.00 | 11.14 | 7.32 | qfq | 1,933,100 | 21,415,013 | 0.00% |
| 2023-08-21 | 11.15 | 11.31 | 11.01 | 11.14 | 7.32 | qfq | 1,621,480 | 18,116,200 | -0.09% |
| 2023-08-18 | 11.42 | 11.48 | 11.13 | 11.15 | 7.33 | qfq | 2,323,640 | 26,193,375 | -2.19% |
| 2023-08-17 | 11.45 | 11.56 | 11.31 | 11.40 | 7.49 | qfq | 1,711,852 | 19,511,287 | -0.78% |
| 2023-08-16 | 11.51 | 11.75 | 11.45 | 11.49 | 7.55 | qfq | 2,362,000 | 27,481,657 | -0.69% |
| 2023-08-15 | 11.59 | 11.63 | 11.39 | 11.57 | 7.60 | qfq | 4,489,480 | 51,761,139 | 0.17% |
| 2023-08-14 | 11.61 | 11.67 | 11.20 | 11.55 | 7.59 | qfq | 3,234,358 | 36,896,244 | -0.52% |
| 2023-08-11 | 11.43 | 11.67 | 11.36 | 11.61 | 7.63 | qfq | 3,569,152 | 41,379,225 | 1.66% |
| 2023-08-10 | 11.33 | 11.49 | 11.23 | 11.42 | 7.51 | qfq | 2,115,000 | 24,116,889 | 0.62% |
| 2023-08-09 | 11.19 | 11.46 | 11.16 | 11.35 | 7.46 | qfq | 2,663,604 | 30,219,360 | 1.70% |
| 2023-08-08 | 11.38 | 11.38 | 11.12 | 11.16 | 7.34 | qfq | 4,298,836 | 48,142,833 | -1.24% |
| 2023-08-07 | 11.68 | 11.68 | 11.18 | 11.30 | 7.43 | qfq | 5,298,577 | 60,066,682 | -2.50% |
| 2023-08-04 | 11.91 | 11.99 | 11.51 | 11.59 | 7.62 | qfq | 5,374,109 | 62,849,804 | -2.28% |
| 2023-08-03 | 11.54 | 11.89 | 11.50 | 11.86 | 7.80 | qfq | 3,793,696 | 44,577,985 | 2.42% |
| 2023-08-02 | 11.66 | 11.66 | 11.40 | 11.58 | 7.61 | qfq | 3,310,812 | 38,166,264 | -0.43% |
| 2023-08-01 | 11.88 | 11.98 | 11.58 | 11.63 | 7.64 | qfq | 5,533,070 | 64,693,197 | -2.68% |
| 2023-07-31 | 12.17 | 12.32 | 11.90 | 11.95 | 7.85 | qfq | 3,001,080 | 36,052,301 | -1.81% |
| 2023-07-28 | 11.84 | 12.42 | 11.80 | 12.17 | 8.00 | qfq | 4,489,685 | 54,939,934 | 2.27% |
| 2023-07-27 | 12.04 | 12.11 | 11.87 | 11.90 | 7.82 | qfq | 1,683,160 | 20,118,778 | -1.08% |
| 2023-07-26 | 12.20 | 12.24 | 11.96 | 12.03 | 7.91 | qfq | 3,054,240 | 36,903,272 | -1.39% |
| 2023-07-25 | 12.20 | 12.26 | 12.03 | 12.20 | 8.02 | qfq | 1,926,722 | 23,380,694 | 0.83% |
| 2023-07-24 | 12.10 | 12.35 | 12.07 | 12.10 | 7.95 | qfq | 2,364,900 | 28,791,435 | -0.25% |
| 2023-07-21 | 12.45 | 12.45 | 12.08 | 12.13 | 7.97 | qfq | 2,084,614 | 25,394,958 | -1.14% |
| 2023-07-20 | 12.20 | 12.42 | 12.08 | 12.27 | 8.06 | qfq | 3,464,198 | 42,615,678 | 1.15% |
| 2023-07-19 | 12.08 | 12.24 | 12.05 | 12.13 | 7.97 | qfq | 1,229,091 | 14,948,582 | 0.17% |
| 2023-07-18 | 12.16 | 12.30 | 12.08 | 12.11 | 7.96 | qfq | 1,371,560 | 16,693,755 | -0.74% |
| 2023-07-17 | 12.30 | 12.30 | 12.06 | 12.20 | 8.02 | qfq | 1,404,658 | 17,050,473 | -0.81% |