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
方盛制药603998.SH
最近收盘价9.832026-07-17
最近交易日2026-07-17
成交量（股）14,455,400
成交额（元）143,666,962
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-12 | 2026-01-16 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-27 | 2025-03-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-11 | cash_dividend | 0.09 | — | — | — | 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 | 10.01 | 10.26 | 9.76 | 9.83 | 9.83 | qfq | 14,455,400 | 143,666,962 | -2.96% |
| 2026-07-16 | 10.09 | 10.19 | 9.89 | 10.13 | 10.13 | qfq | 11,340,400 | 113,946,988 | -0.39% |
| 2026-07-15 | 9.75 | 10.20 | 9.75 | 10.17 | 10.17 | qfq | 17,667,300 | 178,096,665 | 2.94% |
| 2026-07-14 | 9.70 | 9.96 | 9.61 | 9.88 | 9.88 | qfq | 15,029,000 | 147,942,227 | 1.02% |
| 2026-07-13 | 9.34 | 9.89 | 9.30 | 9.78 | 9.78 | qfq | 22,436,200 | 217,383,856 | 5.27% |
| 2026-07-10 | 9.18 | 9.45 | 9.02 | 9.29 | 9.29 | qfq | 8,258,657 | 76,763,531 | 1.20% |
| 2026-07-09 | 9.38 | 9.45 | 9.05 | 9.18 | 9.18 | qfq | 8,367,457 | 76,870,037 | -2.75% |
| 2026-07-08 | 9.30 | 9.45 | 9.12 | 9.44 | 9.44 | qfq | 9,672,700 | 89,930,617 | 1.83% |
| 2026-07-07 | 9.65 | 9.68 | 9.25 | 9.27 | 9.27 | qfq | 8,851,170 | 83,079,413 | -4.63% |
| 2026-07-06 | 9.74 | 9.91 | 9.64 | 9.72 | 9.72 | qfq | 9,121,500 | 89,209,616 | -0.10% |
| 2026-07-03 | 9.52 | 9.74 | 9.43 | 9.73 | 9.73 | qfq | 10,290,000 | 99,297,647 | 3.62% |
| 2026-07-02 | 9.16 | 9.50 | 9.15 | 9.39 | 9.39 | qfq | 8,721,400 | 81,802,857 | 2.07% |
| 2026-07-01 | 9.03 | 9.24 | 8.83 | 9.20 | 9.20 | qfq | 9,706,500 | 87,930,894 | 1.88% |
| 2026-06-30 | 9.21 | 9.31 | 8.96 | 9.03 | 9.03 | qfq | 6,264,830 | 56,868,102 | -3.01% |
| 2026-06-29 | 8.92 | 9.32 | 8.64 | 9.31 | 9.31 | qfq | 8,646,000 | 78,578,952 | 5.20% |
| 2026-06-26 | 9.18 | 9.22 | 8.85 | 8.85 | 8.85 | qfq | 5,122,200 | 45,923,025 | -4.01% |
| 2026-06-25 | 9.40 | 9.44 | 9.00 | 9.22 | 9.22 | qfq | 6,142,400 | 56,373,245 | -2.54% |
| 2026-06-24 | 9.49 | 9.70 | 9.37 | 9.46 | 9.46 | qfq | 6,204,000 | 59,011,200 | -0.63% |
| 2026-06-23 | 9.20 | 9.61 | 9.15 | 9.52 | 9.52 | qfq | 7,896,730 | 74,974,575 | 3.25% |
| 2026-06-22 | 9.35 | 9.35 | 8.91 | 9.22 | 9.22 | qfq | 8,443,500 | 76,661,037 | -1.39% |
| 2026-06-18 | 9.28 | 9.51 | 9.23 | 9.35 | 9.35 | qfq | 4,184,700 | 39,242,925 | 0.32% |
| 2026-06-17 | 9.49 | 9.52 | 9.29 | 9.32 | 9.32 | qfq | 4,852,100 | 45,552,242 | -2.41% |
| 2026-06-16 | 9.74 | 9.75 | 9.52 | 9.55 | 9.55 | qfq | 4,902,600 | 47,004,433 | -1.85% |
| 2026-06-15 | 9.86 | 9.93 | 9.68 | 9.73 | 9.73 | qfq | 7,697,200 | 75,234,077 | -1.42% |
| 2026-06-12 | 9.68 | 9.87 | 9.59 | 9.87 | 9.87 | qfq | 5,968,300 | 58,238,191 | 2.07% |
| 2026-06-11 | 9.54 | 9.69 | 9.45 | 9.67 | 9.67 | qfq | 4,292,600 | 41,160,291 | 0.52% |
| 2026-06-10 | 9.53 | 9.67 | 9.39 | 9.62 | 9.62 | qfq | 4,423,500 | 42,240,449 | 0.52% |
| 2026-06-09 | 9.67 | 9.71 | 9.50 | 9.57 | 9.57 | qfq | 4,065,000 | 38,967,033 | -0.83% |
| 2026-06-08 | 9.59 | 9.80 | 9.52 | 9.65 | 9.65 | qfq | 5,613,600 | 54,184,804 | -0.31% |
| 2026-06-05 | 9.64 | 9.79 | 9.64 | 9.68 | 9.68 | qfq | 3,829,700 | 37,135,284 | 1.36% |
| 2026-06-04 | 9.83 | 9.88 | 9.49 | 9.55 | 9.55 | qfq | 4,696,800 | 45,180,213 | -2.95% |
| 2026-06-03 | 9.93 | 9.93 | 9.77 | 9.84 | 9.84 | qfq | 3,343,300 | 32,891,426 | -1.01% |
| 2026-06-02 | 10.15 | 10.17 | 9.89 | 9.94 | 9.94 | qfq | 4,635,821 | 46,234,443 | -2.17% |
| 2026-06-01 | 9.88 | 10.21 | 9.86 | 10.16 | 10.16 | qfq | 5,772,700 | 57,977,505 | 2.63% |
| 2026-05-29 | 9.85 | 10.00 | 9.80 | 9.90 | 9.90 | qfq | 4,903,000 | 48,613,723 | -0.20% |
| 2026-05-28 | 10.08 | 10.14 | 9.78 | 9.92 | 9.77 | qfq | 6,213,300 | 61,680,519 | -1.88% |
| 2026-05-27 | 10.13 | 10.17 | 9.96 | 10.11 | 9.96 | qfq | 4,548,378 | 45,768,769 | -0.39% |
| 2026-05-26 | 10.28 | 10.28 | 10.08 | 10.15 | 10.00 | qfq | 3,914,700 | 39,777,718 | -1.17% |
| 2026-05-25 | 10.30 | 10.32 | 10.13 | 10.27 | 10.11 | qfq | 4,254,300 | 43,486,870 | 0.10% |
| 2026-05-22 | 10.26 | 10.29 | 10.12 | 10.26 | 10.10 | qfq | 4,387,094 | 44,793,323 | 0.59% |
| 2026-05-21 | 10.36 | 10.50 | 10.17 | 10.20 | 10.05 | qfq | 5,093,100 | 52,684,072 | -1.26% |
| 2026-05-20 | 10.53 | 10.53 | 10.25 | 10.33 | 10.17 | qfq | 5,906,200 | 61,083,306 | -1.81% |
| 2026-05-19 | 10.55 | 10.61 | 10.44 | 10.52 | 10.36 | qfq | 3,582,370 | 37,681,769 | -0.19% |
| 2026-05-18 | 10.74 | 10.76 | 10.40 | 10.54 | 10.38 | qfq | 5,530,300 | 58,167,104 | -1.50% |
| 2026-05-15 | 10.74 | 10.83 | 10.61 | 10.70 | 10.54 | qfq | 5,729,921 | 61,440,988 | 0.00% |
| 2026-05-14 | 10.97 | 11.01 | 10.70 | 10.70 | 10.54 | qfq | 5,923,100 | 64,080,945 | -2.55% |
| 2026-05-13 | 11.00 | 11.09 | 10.93 | 10.98 | 10.81 | qfq | 5,089,700 | 55,923,700 | 0.37% |
| 2026-05-12 | 11.21 | 11.28 | 10.93 | 10.94 | 10.77 | qfq | 10,322,721 | 114,184,440 | -2.93% |
| 2026-05-11 | 10.94 | 11.33 | 10.88 | 11.27 | 11.10 | qfq | 12,502,314 | 139,592,123 | 2.92% |
| 2026-05-08 | 11.01 | 11.09 | 10.90 | 10.95 | 10.78 | qfq | 6,694,900 | 73,483,345 | -0.73% |
| 2026-05-07 | 11.05 | 11.15 | 10.98 | 11.03 | 10.86 | qfq | 6,457,900 | 71,309,125 | 0.18% |
| 2026-05-06 | 11.04 | 11.10 | 10.90 | 11.01 | 10.84 | qfq | 10,814,800 | 118,948,216 | 0.18% |
| 2026-04-30 | 10.96 | 11.11 | 10.96 | 10.99 | 10.82 | qfq | 8,438,600 | 93,160,207 | 0.09% |
| 2026-04-29 | 10.85 | 11.10 | 10.77 | 10.98 | 10.81 | qfq | 9,438,200 | 103,217,172 | 1.48% |
| 2026-04-28 | 10.79 | 10.97 | 10.74 | 10.82 | 10.66 | qfq | 9,810,700 | 106,302,160 | 0.28% |
| 2026-04-27 | 10.96 | 10.97 | 10.61 | 10.79 | 10.63 | qfq | 14,258,202 | 153,631,749 | 2.27% |
| 2026-04-24 | 10.36 | 10.62 | 10.28 | 10.55 | 10.39 | qfq | 10,315,029 | 107,932,897 | 1.44% |
| 2026-04-23 | 10.34 | 10.45 | 10.32 | 10.40 | 10.24 | qfq | 5,500,800 | 57,094,989 | 0.29% |
| 2026-04-22 | 10.40 | 10.40 | 10.29 | 10.37 | 10.21 | qfq | 6,583,000 | 67,952,273 | -0.67% |
| 2026-04-21 | 10.36 | 10.48 | 10.31 | 10.44 | 10.28 | qfq | 6,316,600 | 65,534,258 | 0.97% |
| 2026-04-20 | 10.37 | 10.38 | 10.24 | 10.34 | 10.18 | qfq | 6,287,900 | 64,727,956 | -0.10% |
| 2026-04-17 | 10.73 | 10.73 | 10.30 | 10.35 | 10.19 | qfq | 16,490,000 | 171,425,927 | -3.63% |
| 2026-04-16 | 10.90 | 10.90 | 10.68 | 10.74 | 10.58 | qfq | 8,757,400 | 94,056,766 | -1.56% |
| 2026-04-15 | 10.69 | 10.95 | 10.65 | 10.91 | 10.75 | qfq | 12,458,400 | 134,990,624 | 2.83% |
| 2026-04-14 | 10.63 | 10.63 | 10.44 | 10.61 | 10.45 | qfq | 6,866,800 | 72,179,678 | 0.38% |
| 2026-04-13 | 10.75 | 10.78 | 10.44 | 10.57 | 10.41 | qfq | 10,306,100 | 108,932,364 | -2.31% |
| 2026-04-10 | 10.83 | 10.96 | 10.72 | 10.82 | 10.66 | qfq | 8,128,400 | 88,098,115 | 0.00% |
| 2026-04-09 | 10.97 | 11.10 | 10.76 | 10.82 | 10.66 | qfq | 9,843,600 | 107,298,715 | -1.81% |
| 2026-04-08 | 11.08 | 11.15 | 10.96 | 11.02 | 10.85 | qfq | 12,805,400 | 141,020,215 | 0.92% |
| 2026-04-07 | 10.85 | 11.10 | 10.76 | 10.92 | 10.75 | qfq | 7,886,500 | 86,348,463 | 0.65% |
| 2026-04-03 | 11.20 | 11.33 | 10.83 | 10.85 | 10.69 | qfq | 9,183,900 | 101,207,538 | -3.98% |
| 2026-04-02 | 11.18 | 11.33 | 11.13 | 11.30 | 11.13 | qfq | 9,026,200 | 101,562,069 | 0.80% |
| 2026-04-01 | 10.86 | 11.24 | 10.86 | 11.21 | 11.04 | qfq | 10,071,000 | 111,683,668 | 3.70% |
| 2026-03-31 | 10.93 | 11.08 | 10.66 | 10.81 | 10.65 | qfq | 9,580,300 | 103,560,827 | -1.46% |
| 2026-03-30 | 10.95 | 11.22 | 10.89 | 10.97 | 10.80 | qfq | 10,462,400 | 115,310,200 | -1.08% |
| 2026-03-27 | 10.82 | 11.12 | 10.72 | 11.09 | 10.92 | qfq | 9,408,200 | 103,069,478 | 2.59% |
| 2026-03-26 | 10.71 | 10.96 | 10.69 | 10.81 | 10.65 | qfq | 6,703,500 | 72,442,497 | 0.56% |
| 2026-03-25 | 10.71 | 10.84 | 10.67 | 10.75 | 10.59 | qfq | 5,973,600 | 64,221,185 | 0.47% |
| 2026-03-24 | 10.60 | 10.73 | 10.46 | 10.70 | 10.54 | qfq | 8,056,700 | 85,678,328 | 3.08% |
| 2026-03-23 | 11.07 | 11.07 | 10.28 | 10.38 | 10.22 | qfq | 14,992,200 | 158,960,495 | -7.32% |
| 2026-03-20 | 11.53 | 11.61 | 11.19 | 11.20 | 11.03 | qfq | 7,629,400 | 86,855,597 | -2.18% |
| 2026-03-19 | 11.81 | 11.89 | 11.35 | 11.45 | 11.28 | qfq | 8,012,000 | 92,567,831 | -3.70% |
| 2026-03-18 | 11.84 | 11.90 | 11.68 | 11.89 | 11.71 | qfq | 4,589,680 | 54,088,745 | 0.42% |
| 2026-03-17 | 12.06 | 12.11 | 11.84 | 11.84 | 11.66 | qfq | 5,908,600 | 70,785,505 | -1.82% |
| 2026-03-16 | 11.92 | 12.13 | 11.87 | 12.06 | 11.88 | qfq | 6,402,300 | 76,792,084 | 1.26% |
| 2026-03-13 | 11.91 | 12.05 | 11.88 | 11.91 | 11.73 | qfq | 5,049,300 | 60,470,018 | -0.33% |
| 2026-03-12 | 12.05 | 12.16 | 11.90 | 11.95 | 11.77 | qfq | 4,890,700 | 58,623,087 | -0.83% |
| 2026-03-11 | 12.21 | 12.21 | 11.88 | 12.05 | 11.87 | qfq | 5,557,900 | 66,688,050 | -0.99% |
| 2026-03-10 | 12.10 | 12.23 | 12.03 | 12.17 | 11.99 | qfq | 4,540,700 | 55,156,905 | 1.33% |
| 2026-03-09 | 12.00 | 12.09 | 11.84 | 12.01 | 11.83 | qfq | 4,816,600 | 57,670,117 | -0.83% |
| 2026-03-06 | 11.80 | 12.14 | 11.79 | 12.11 | 11.93 | qfq | 5,905,100 | 71,085,825 | 2.71% |
| 2026-03-05 | 11.90 | 11.97 | 11.74 | 11.79 | 11.61 | qfq | 5,082,800 | 60,338,266 | 0.60% |
| 2026-03-04 | 11.85 | 11.97 | 11.61 | 11.72 | 11.54 | qfq | 6,535,084 | 76,872,851 | -1.43% |
| 2026-03-03 | 12.19 | 12.25 | 11.88 | 11.89 | 11.71 | qfq | 8,156,684 | 98,454,909 | -1.49% |
| 2026-03-02 | 12.31 | 12.45 | 12.05 | 12.07 | 11.89 | qfq | 9,104,099 | 111,061,069 | -2.58% |
| 2026-02-27 | 12.40 | 12.50 | 12.35 | 12.39 | 12.20 | qfq | 4,641,114 | 57,517,842 | 0.00% |
| 2026-02-26 | 12.55 | 12.61 | 12.35 | 12.39 | 12.20 | qfq | 5,868,386 | 72,985,272 | -1.20% |
| 2026-02-25 | 12.60 | 12.63 | 12.46 | 12.54 | 12.35 | qfq | 5,969,900 | 74,847,448 | -0.48% |
| 2026-02-24 | 12.52 | 12.64 | 12.44 | 12.60 | 12.41 | qfq | 6,353,700 | 79,831,261 | 1.61% |
| 2026-02-13 | 12.45 | 12.68 | 12.38 | 12.40 | 12.21 | qfq | 6,839,000 | 85,590,389 | -0.64% |
| 2026-02-12 | 12.38 | 12.60 | 12.21 | 12.48 | 12.29 | qfq | 6,959,700 | 86,606,481 | 0.81% |
| 2026-02-11 | 12.51 | 12.62 | 12.35 | 12.38 | 12.19 | qfq | 6,135,499 | 76,427,659 | -0.40% |
| 2026-02-10 | 12.68 | 12.68 | 12.43 | 12.43 | 12.24 | qfq | 8,435,600 | 105,761,954 | -1.97% |
| 2026-02-09 | 12.52 | 12.68 | 12.28 | 12.68 | 12.49 | qfq | 18,317,500 | 228,923,882 | 1.68% |
| 2026-02-06 | 12.69 | 12.88 | 12.36 | 12.47 | 12.28 | qfq | 26,099,300 | 328,344,715 | 1.71% |
| 2026-02-05 | 11.82 | 12.57 | 11.82 | 12.26 | 12.07 | qfq | 22,582,100 | 279,160,565 | 3.29% |
| 2026-02-04 | 11.75 | 11.87 | 11.67 | 11.87 | 11.69 | qfq | 4,428,000 | 52,174,244 | 1.02% |
| 2026-02-03 | 11.75 | 11.77 | 11.57 | 11.75 | 11.57 | qfq | 4,812,900 | 56,203,541 | 1.03% |
| 2026-02-02 | 11.78 | 11.88 | 11.62 | 11.63 | 11.45 | qfq | 5,569,900 | 65,530,872 | -1.44% |
| 2026-01-30 | 11.88 | 12.02 | 11.70 | 11.80 | 11.62 | qfq | 5,671,600 | 67,240,105 | -0.17% |
| 2026-01-29 | 11.86 | 11.96 | 11.60 | 11.82 | 11.64 | qfq | 8,812,000 | 103,900,415 | -0.92% |
| 2026-01-28 | 12.19 | 12.19 | 11.88 | 11.93 | 11.75 | qfq | 9,971,200 | 119,674,118 | -2.37% |
| 2026-01-27 | 12.52 | 12.52 | 12.05 | 12.22 | 12.04 | qfq | 10,183,900 | 124,116,497 | -2.24% |
| 2026-01-26 | 12.44 | 12.67 | 12.35 | 12.50 | 12.31 | qfq | 9,833,900 | 123,326,341 | 0.81% |
| 2026-01-23 | 12.34 | 12.45 | 12.25 | 12.40 | 12.21 | qfq | 6,301,600 | 77,852,773 | 0.98% |
| 2026-01-22 | 12.30 | 12.45 | 12.25 | 12.28 | 12.09 | qfq | 5,946,200 | 73,298,169 | 0.00% |
| 2026-01-21 | 12.30 | 12.30 | 12.17 | 12.28 | 12.09 | qfq | 6,414,000 | 78,451,745 | 0.24% |
| 2026-01-20 | 12.14 | 12.35 | 12.10 | 12.25 | 12.06 | qfq | 12,172,000 | 149,022,230 | 0.91% |
| 2026-01-19 | 11.64 | 12.24 | 11.62 | 12.14 | 11.96 | qfq | 18,420,610 | 222,000,657 | 4.57% |
| 2026-01-16 | 11.83 | 11.87 | 11.58 | 11.61 | 11.43 | qfq | 7,667,500 | 89,468,934 | -2.44% |
| 2026-01-15 | 11.83 | 12.11 | 11.83 | 11.90 | 11.57 | qfq | 10,592,600 | 126,572,325 | 0.59% |
| 2026-01-14 | 11.66 | 11.91 | 11.60 | 11.83 | 11.50 | qfq | 13,186,450 | 155,484,931 | 1.46% |
| 2026-01-13 | 11.67 | 11.95 | 11.60 | 11.66 | 11.34 | qfq | 15,066,150 | 177,438,798 | 0.09% |
| 2026-01-12 | 11.47 | 11.68 | 11.45 | 11.65 | 11.33 | qfq | 17,314,774 | 200,623,125 | -2.02% |
| 2026-01-09 | 11.88 | 11.90 | 11.69 | 11.89 | 11.56 | qfq | 9,337,100 | 110,267,040 | 0.08% |
| 2026-01-08 | 11.75 | 11.94 | 11.71 | 11.88 | 11.55 | qfq | 6,122,300 | 72,703,130 | 0.85% |
| 2026-01-07 | 11.68 | 12.04 | 11.64 | 11.78 | 11.46 | qfq | 10,434,900 | 123,839,130 | 0.68% |
| 2026-01-06 | 11.70 | 11.75 | 11.63 | 11.70 | 11.38 | qfq | 6,821,800 | 79,727,523 | 0.09% |
| 2026-01-05 | 11.24 | 11.75 | 11.23 | 11.69 | 11.37 | qfq | 16,201,274 | 188,019,735 | 4.00% |
| 2025-12-31 | 11.28 | 11.33 | 11.21 | 11.24 | 10.93 | qfq | 3,343,474 | 37,661,392 | -0.44% |
| 2025-12-30 | 11.11 | 11.30 | 11.08 | 11.29 | 10.98 | qfq | 4,797,790 | 53,815,975 | 1.62% |
| 2025-12-29 | 11.32 | 11.34 | 11.10 | 11.11 | 10.80 | qfq | 6,939,000 | 77,587,149 | -1.86% |
| 2025-12-26 | 11.45 | 11.48 | 11.29 | 11.32 | 11.01 | qfq | 6,042,100 | 68,679,566 | -1.39% |
| 2025-12-25 | 11.42 | 11.49 | 11.39 | 11.48 | 11.16 | qfq | 3,732,900 | 42,735,510 | 0.35% |
| 2025-12-24 | 11.38 | 11.44 | 11.31 | 11.44 | 11.12 | qfq | 4,170,100 | 47,481,824 | 0.62% |
| 2025-12-23 | 11.49 | 11.53 | 11.32 | 11.37 | 11.06 | qfq | 4,432,800 | 50,418,604 | -0.79% |
| 2025-12-22 | 11.43 | 11.51 | 11.38 | 11.46 | 11.14 | qfq | 5,866,000 | 67,246,290 | 0.26% |
| 2025-12-19 | 11.24 | 11.44 | 11.18 | 11.43 | 11.12 | qfq | 5,826,500 | 66,237,928 | 2.24% |
| 2025-12-18 | 11.03 | 11.20 | 11.01 | 11.18 | 10.87 | qfq | 4,593,700 | 51,292,974 | 0.63% |
| 2025-12-17 | 11.00 | 11.13 | 10.94 | 11.11 | 10.80 | qfq | 4,779,800 | 52,736,269 | 0.73% |
| 2025-12-16 | 11.26 | 11.30 | 10.98 | 11.03 | 10.73 | qfq | 7,599,500 | 84,223,641 | -2.56% |
| 2025-12-15 | 11.65 | 11.67 | 11.30 | 11.32 | 11.01 | qfq | 8,085,200 | 92,121,452 | -1.05% |
| 2025-12-12 | 11.30 | 11.55 | 11.11 | 11.44 | 11.12 | qfq | 11,222,700 | 127,443,668 | 1.69% |
| 2025-12-11 | 11.48 | 11.48 | 11.24 | 11.25 | 10.94 | qfq | 7,902,800 | 89,508,441 | -2.09% |
| 2025-12-10 | 11.41 | 11.49 | 11.30 | 11.49 | 11.17 | qfq | 5,668,421 | 64,520,645 | 0.52% |
| 2025-12-09 | 11.62 | 11.69 | 11.43 | 11.43 | 11.12 | qfq | 7,466,951 | 86,203,665 | -1.89% |
| 2025-12-08 | 11.56 | 11.96 | 11.55 | 11.65 | 11.33 | qfq | 11,865,979 | 138,792,705 | 1.48% |
| 2025-12-05 | 11.44 | 11.49 | 11.33 | 11.48 | 11.16 | qfq | 6,205,980 | 70,859,423 | 0.35% |
| 2025-12-04 | 11.38 | 11.47 | 11.25 | 11.44 | 11.12 | qfq | 6,198,179 | 70,458,863 | 0.53% |
| 2025-12-03 | 11.24 | 11.47 | 11.21 | 11.38 | 11.07 | qfq | 9,198,700 | 104,422,201 | 1.25% |
| 2025-12-02 | 11.48 | 11.48 | 11.22 | 11.24 | 10.93 | qfq | 8,320,300 | 93,944,811 | -1.92% |
| 2025-12-01 | 11.41 | 11.50 | 11.41 | 11.46 | 11.14 | qfq | 6,808,500 | 77,991,498 | 0.09% |
| 2025-11-28 | 11.42 | 11.48 | 11.31 | 11.45 | 11.13 | qfq | 6,766,100 | 77,196,648 | -0.26% |
| 2025-11-27 | 11.41 | 11.53 | 11.28 | 11.48 | 11.16 | qfq | 7,633,700 | 87,217,971 | 0.35% |
| 2025-11-26 | 11.56 | 11.75 | 11.41 | 11.44 | 11.12 | qfq | 13,110,000 | 151,906,747 | -0.87% |
| 2025-11-25 | 11.45 | 11.65 | 11.44 | 11.54 | 11.22 | qfq | 10,015,200 | 115,641,038 | 1.76% |
| 2025-11-24 | 11.48 | 11.61 | 11.24 | 11.34 | 11.03 | qfq | 10,493,300 | 119,402,361 | -0.96% |
| 2025-11-21 | 11.80 | 11.92 | 11.45 | 11.45 | 11.13 | qfq | 11,315,700 | 131,410,009 | -3.62% |
| 2025-11-20 | 11.98 | 12.06 | 11.83 | 11.88 | 11.55 | qfq | 8,308,600 | 99,155,258 | -0.83% |
| 2025-11-19 | 12.39 | 12.44 | 11.88 | 11.98 | 11.65 | qfq | 14,356,100 | 173,112,368 | -3.15% |
| 2025-11-18 | 12.44 | 12.67 | 12.32 | 12.37 | 12.03 | qfq | 12,276,300 | 152,949,195 | -1.20% |
| 2025-11-17 | 13.01 | 13.08 | 12.50 | 12.52 | 12.18 | qfq | 23,280,800 | 294,484,718 | -3.77% |
| 2025-11-14 | 12.31 | 13.50 | 12.30 | 13.01 | 12.65 | qfq | 37,295,938 | 485,051,848 | 4.92% |
| 2025-11-13 | 12.48 | 12.48 | 12.22 | 12.40 | 12.06 | qfq | 11,178,400 | 137,688,371 | 0.40% |
| 2025-11-12 | 12.34 | 12.59 | 12.30 | 12.35 | 12.01 | qfq | 14,958,600 | 185,864,892 | 0.90% |
| 2025-11-11 | 11.99 | 12.28 | 11.91 | 12.24 | 11.90 | qfq | 10,900,900 | 132,612,489 | 2.00% |
| 2025-11-10 | 11.95 | 12.07 | 11.89 | 12.00 | 11.67 | qfq | 6,689,300 | 80,250,184 | 0.17% |
| 2025-11-07 | 11.85 | 12.13 | 11.76 | 11.98 | 11.65 | qfq | 14,343,100 | 171,714,515 | 1.61% |
| 2025-11-06 | 11.75 | 11.82 | 11.67 | 11.79 | 11.47 | qfq | 6,325,500 | 74,340,687 | 0.17% |
| 2025-11-05 | 11.70 | 11.81 | 11.68 | 11.77 | 11.45 | qfq | 6,127,700 | 72,039,183 | -0.25% |
| 2025-11-04 | 12.08 | 12.08 | 11.70 | 11.80 | 11.48 | qfq | 10,532,400 | 124,815,152 | -2.40% |
| 2025-11-03 | 12.42 | 12.43 | 12.02 | 12.09 | 11.76 | qfq | 13,248,150 | 160,526,898 | -1.63% |
| 2025-10-31 | 12.17 | 12.43 | 12.16 | 12.29 | 11.95 | qfq | 11,572,750 | 142,328,848 | 0.90% |
| 2025-10-30 | 12.55 | 12.58 | 12.16 | 12.18 | 11.84 | qfq | 11,130,000 | 137,229,024 | -3.33% |
| 2025-10-29 | 12.60 | 12.77 | 12.32 | 12.60 | 12.25 | qfq | 11,156,600 | 139,638,262 | 0.16% |
| 2025-10-28 | 12.29 | 12.74 | 12.23 | 12.58 | 12.23 | qfq | 20,974,800 | 263,098,960 | 2.36% |
| 2025-10-27 | 12.12 | 12.36 | 12.03 | 12.29 | 11.95 | qfq | 13,930,100 | 170,420,859 | 1.32% |
| 2025-10-24 | 12.40 | 12.43 | 11.89 | 12.13 | 11.80 | qfq | 19,707,700 | 238,623,298 | -0.74% |
| 2025-10-23 | 11.97 | 12.27 | 11.91 | 12.22 | 11.88 | qfq | 15,989,600 | 194,040,158 | 1.66% |
| 2025-10-22 | 12.31 | 12.44 | 11.87 | 12.02 | 11.69 | qfq | 19,868,000 | 239,424,109 | -3.06% |
| 2025-10-21 | 12.35 | 12.45 | 12.23 | 12.40 | 12.06 | qfq | 13,623,880 | 168,173,349 | 0.81% |
| 2025-10-20 | 12.32 | 12.42 | 12.11 | 12.30 | 11.96 | qfq | 12,753,100 | 156,667,956 | 0.90% |
| 2025-10-17 | 12.31 | 12.58 | 12.13 | 12.19 | 11.85 | qfq | 19,637,400 | 241,679,738 | -1.53% |
| 2025-10-16 | 12.33 | 12.63 | 12.17 | 12.38 | 12.04 | qfq | 28,717,600 | 356,026,261 | 0.73% |
| 2025-10-15 | 12.10 | 12.50 | 12.10 | 12.29 | 11.95 | qfq | 21,094,500 | 259,313,095 | 2.50% |
| 2025-10-14 | 11.88 | 12.38 | 11.84 | 11.99 | 11.66 | qfq | 26,370,600 | 319,821,440 | 0.84% |
| 2025-10-13 | 11.50 | 11.92 | 11.42 | 11.89 | 11.56 | qfq | 12,734,274 | 149,874,209 | 0.00% |
| 2025-10-10 | 11.85 | 12.15 | 11.79 | 11.89 | 11.56 | qfq | 18,921,300 | 226,537,599 | 0.42% |
| 2025-10-09 | 11.96 | 11.96 | 11.65 | 11.84 | 11.51 | qfq | 14,530,374 | 171,046,299 | -1.09% |
| 2025-09-30 | 11.91 | 12.11 | 11.90 | 11.97 | 11.64 | qfq | 15,316,000 | 183,632,666 | 0.00% |
| 2025-09-29 | 12.03 | 12.09 | 11.79 | 11.97 | 11.64 | qfq | 18,638,900 | 221,593,017 | -0.91% |
| 2025-09-26 | 11.77 | 12.08 | 11.60 | 12.08 | 11.75 | qfq | 27,464,202 | 327,691,756 | 2.11% |
| 2025-09-25 | 11.81 | 11.88 | 11.68 | 11.83 | 11.50 | qfq | 22,095,500 | 260,243,637 | 0.00% |
| 2025-09-24 | 11.46 | 11.99 | 11.42 | 11.83 | 11.50 | qfq | 44,301,675 | 523,205,007 | 3.23% |
| 2025-09-23 | 10.95 | 11.78 | 10.90 | 11.46 | 11.14 | qfq | 31,722,800 | 359,117,471 | 3.99% |
| 2025-09-22 | 10.87 | 11.22 | 10.87 | 11.02 | 10.72 | qfq | 18,612,677 | 206,198,415 | 2.23% |
| 2025-09-19 | 11.06 | 11.08 | 10.72 | 10.78 | 10.48 | qfq | 13,598,500 | 147,675,292 | -2.27% |
| 2025-09-18 | 11.13 | 11.42 | 10.96 | 11.03 | 10.73 | qfq | 19,000,187 | 211,070,977 | -2.22% |
| 2025-09-17 | 11.46 | 11.65 | 11.24 | 11.28 | 10.82 | qfq | 15,862,175 | 180,178,841 | -0.53% |
| 2025-09-16 | 11.15 | 11.37 | 11.10 | 11.34 | 10.88 | qfq | 11,239,000 | 126,427,749 | 1.52% |
| 2025-09-15 | 11.22 | 11.24 | 11.11 | 11.17 | 10.72 | qfq | 7,040,200 | 78,562,685 | -0.45% |
| 2025-09-12 | 11.28 | 11.32 | 11.10 | 11.22 | 10.77 | qfq | 13,355,200 | 149,633,199 | -0.18% |
| 2025-09-11 | 11.23 | 11.25 | 10.99 | 11.24 | 10.79 | qfq | 13,442,763 | 149,523,085 | 0.09% |
| 2025-09-10 | 11.24 | 11.31 | 11.13 | 11.23 | 10.78 | qfq | 7,627,300 | 85,508,424 | 0.00% |
| 2025-09-09 | 11.41 | 11.45 | 11.19 | 11.23 | 10.78 | qfq | 12,495,400 | 141,159,733 | -1.84% |
| 2025-09-08 | 11.23 | 11.51 | 11.23 | 11.44 | 10.98 | qfq | 13,482,600 | 153,595,598 | 1.15% |
| 2025-09-05 | 11.16 | 11.33 | 10.99 | 11.31 | 10.85 | qfq | 14,161,300 | 158,426,851 | 1.71% |
| 2025-09-04 | 11.43 | 11.45 | 10.97 | 11.12 | 10.67 | qfq | 20,212,100 | 226,995,059 | -2.20% |
| 2025-09-03 | 11.55 | 11.66 | 11.31 | 11.37 | 10.91 | qfq | 13,321,500 | 153,153,075 | -1.56% |
| 2025-09-02 | 11.86 | 11.93 | 11.48 | 11.55 | 11.08 | qfq | 22,799,500 | 266,642,520 | -2.61% |
| 2025-09-01 | 11.61 | 11.92 | 11.53 | 11.86 | 11.38 | qfq | 21,564,374 | 253,920,107 | 2.07% |
| 2025-08-29 | 11.83 | 11.94 | 11.60 | 11.62 | 11.15 | qfq | 22,149,400 | 260,517,453 | -1.02% |
| 2025-08-28 | 11.67 | 11.83 | 11.26 | 11.74 | 11.26 | qfq | 29,495,760 | 341,764,103 | 0.26% |
| 2025-08-27 | 12.20 | 12.20 | 11.70 | 11.71 | 11.24 | qfq | 33,236,100 | 395,761,011 | -3.86% |
| 2025-08-26 | 12.63 | 12.68 | 12.14 | 12.18 | 11.69 | qfq | 39,021,300 | 481,623,574 | -3.56% |
| 2025-08-25 | 12.31 | 12.98 | 12.01 | 12.63 | 12.12 | qfq | 63,753,400 | 798,704,648 | 3.87% |
| 2025-08-22 | 12.75 | 12.75 | 12.07 | 12.16 | 11.67 | qfq | 55,748,010 | 685,448,729 | -4.03% |
| 2025-08-21 | 12.30 | 13.10 | 12.15 | 12.67 | 12.16 | qfq | 89,533,709 | 1,123,726,201 | 0.08% |
| 2025-08-20 | 12.66 | 12.66 | 11.62 | 12.66 | 12.15 | qfq | 112,366,552 | 1,390,335,758 | 9.99% |
| 2025-08-19 | 11.52 | 11.74 | 11.43 | 11.51 | 11.04 | qfq | 20,421,000 | 236,733,026 | 0.00% |
| 2025-08-18 | 11.28 | 11.77 | 11.24 | 11.51 | 11.04 | qfq | 30,120,600 | 347,748,825 | 2.13% |
| 2025-08-15 | 11.03 | 11.27 | 11.01 | 11.27 | 10.81 | qfq | 16,497,000 | 184,034,025 | 1.99% |
| 2025-08-14 | 11.30 | 11.42 | 11.00 | 11.05 | 10.60 | qfq | 18,628,400 | 208,991,308 | -1.78% |
| 2025-08-13 | 11.40 | 11.42 | 11.15 | 11.25 | 10.79 | qfq | 17,239,300 | 193,798,551 | -0.88% |
| 2025-08-12 | 11.34 | 11.68 | 11.15 | 11.35 | 10.89 | qfq | 23,433,300 | 266,339,184 | -0.09% |
| 2025-08-11 | 11.16 | 11.57 | 11.05 | 11.36 | 10.90 | qfq | 32,075,200 | 361,264,890 | 3.65% |
| 2025-08-08 | 10.61 | 11.07 | 10.57 | 10.96 | 10.52 | qfq | 26,448,911 | 286,541,075 | 2.14% |
| 2025-08-07 | 11.03 | 11.10 | 10.72 | 10.73 | 10.30 | qfq | 24,784,700 | 269,599,118 | -2.72% |
| 2025-08-06 | 11.35 | 11.45 | 10.99 | 11.03 | 10.58 | qfq | 24,640,900 | 274,002,570 | -2.82% |
| 2025-08-05 | 11.50 | 11.68 | 11.25 | 11.35 | 10.89 | qfq | 23,173,000 | 263,747,982 | -1.73% |
| 2025-08-04 | 11.52 | 11.72 | 11.12 | 11.55 | 11.08 | qfq | 28,623,837 | 326,044,063 | -0.17% |
| 2025-08-01 | 11.32 | 11.72 | 11.26 | 11.57 | 11.10 | qfq | 34,693,040 | 400,658,868 | 1.76% |
| 2025-07-31 | 11.33 | 11.55 | 11.27 | 11.37 | 10.91 | qfq | 25,958,400 | 295,862,938 | 0.26% |
| 2025-07-30 | 11.31 | 11.56 | 11.20 | 11.34 | 10.88 | qfq | 33,064,950 | 376,428,374 | -0.35% |
| 2025-07-29 | 10.90 | 11.52 | 10.71 | 11.38 | 10.92 | qfq | 42,221,000 | 472,575,712 | 5.18% |
| 2025-07-28 | 10.85 | 11.05 | 10.76 | 10.82 | 10.38 | qfq | 14,052,100 | 152,606,721 | -0.28% |
| 2025-07-25 | 10.82 | 11.04 | 10.77 | 10.85 | 10.41 | qfq | 16,898,125 | 184,160,224 | 0.37% |
| 2025-07-24 | 10.73 | 10.92 | 10.68 | 10.81 | 10.37 | qfq | 14,558,000 | 156,812,515 | 0.56% |
| 2025-07-23 | 10.76 | 10.89 | 10.70 | 10.75 | 10.31 | qfq | 16,518,372 | 178,084,888 | -0.65% |
| 2025-07-22 | 10.92 | 11.07 | 10.78 | 10.82 | 10.38 | qfq | 23,839,200 | 260,012,716 | -1.10% |
| 2025-07-21 | 10.70 | 11.03 | 10.63 | 10.94 | 10.50 | qfq | 23,142,800 | 250,797,817 | 1.86% |
| 2025-07-18 | 10.61 | 10.83 | 10.39 | 10.74 | 10.31 | qfq | 23,563,720 | 249,822,479 | 1.03% |
| 2025-07-17 | 10.55 | 10.67 | 10.50 | 10.63 | 10.20 | qfq | 19,386,150 | 205,593,673 | 0.57% |
| 2025-07-16 | 10.13 | 10.68 | 10.12 | 10.57 | 10.14 | qfq | 29,078,000 | 303,872,056 | 4.24% |
| 2025-07-15 | 10.36 | 10.36 | 10.02 | 10.14 | 9.73 | qfq | 19,314,000 | 195,809,112 | -2.31% |
| 2025-07-14 | 10.27 | 10.45 | 10.24 | 10.38 | 9.96 | qfq | 11,691,200 | 121,184,616 | 0.87% |
| 2025-07-11 | 10.27 | 10.45 | 10.20 | 10.29 | 9.87 | qfq | 12,352,800 | 127,317,422 | 0.19% |
| 2025-07-10 | 10.18 | 10.32 | 10.13 | 10.27 | 9.85 | qfq | 10,297,000 | 105,470,004 | 1.18% |
| 2025-07-09 | 10.32 | 10.32 | 10.13 | 10.15 | 9.74 | qfq | 12,276,200 | 125,080,283 | -1.46% |
| 2025-07-08 | 10.24 | 10.46 | 10.24 | 10.30 | 9.88 | qfq | 15,719,800 | 162,519,086 | 0.29% |
| 2025-07-07 | 10.38 | 10.53 | 10.23 | 10.27 | 9.85 | qfq | 20,580,100 | 213,557,855 | -0.58% |
| 2025-07-04 | 10.15 | 10.44 | 10.10 | 10.33 | 9.91 | qfq | 24,725,800 | 254,524,831 | 1.57% |
| 2025-07-03 | 10.04 | 10.18 | 9.99 | 10.17 | 9.76 | qfq | 14,884,100 | 150,733,092 | 1.40% |
| 2025-07-02 | 9.93 | 10.24 | 9.91 | 10.03 | 9.62 | qfq | 22,398,100 | 225,436,132 | 0.80% |
| 2025-07-01 | 9.80 | 9.98 | 9.79 | 9.95 | 9.55 | qfq | 16,555,500 | 163,698,982 | 1.32% |
| 2025-06-30 | 9.80 | 9.83 | 9.75 | 9.82 | 9.42 | qfq | 8,692,868 | 85,146,301 | 0.31% |
| 2025-06-27 | 9.73 | 9.84 | 9.73 | 9.79 | 9.39 | qfq | 7,249,600 | 71,039,150 | 0.31% |
| 2025-06-26 | 9.88 | 9.88 | 9.73 | 9.76 | 9.37 | qfq | 11,940,800 | 116,915,756 | -1.41% |
| 2025-06-25 | 9.91 | 9.93 | 9.75 | 9.90 | 9.50 | qfq | 12,555,600 | 123,486,559 | -0.10% |
| 2025-06-24 | 9.80 | 9.95 | 9.80 | 9.91 | 9.51 | qfq | 10,385,600 | 102,658,843 | 1.23% |
| 2025-06-23 | 9.68 | 9.80 | 9.60 | 9.79 | 9.39 | qfq | 9,347,900 | 90,902,982 | 0.72% |
| 2025-06-20 | 9.84 | 9.93 | 9.71 | 9.72 | 9.33 | qfq | 8,889,900 | 86,869,947 | -1.32% |
| 2025-06-19 | 10.14 | 10.17 | 9.79 | 9.85 | 9.45 | qfq | 14,734,100 | 146,662,352 | -2.28% |
| 2025-06-18 | 10.45 | 10.58 | 10.07 | 10.08 | 9.67 | qfq | 22,695,000 | 231,872,166 | -4.82% |
| 2025-06-17 | 10.61 | 10.94 | 10.50 | 10.59 | 10.16 | qfq | 23,818,000 | 254,415,199 | 0.38% |
| 2025-06-16 | 10.72 | 10.95 | 10.48 | 10.55 | 10.12 | qfq | 16,698,200 | 177,738,442 | -1.12% |
| 2025-06-13 | 10.99 | 11.07 | 10.57 | 10.67 | 10.24 | qfq | 26,959,900 | 289,862,500 | -4.05% |
| 2025-06-12 | 10.70 | 11.26 | 10.70 | 11.12 | 10.67 | qfq | 35,576,200 | 391,029,032 | 3.54% |
| 2025-06-11 | 10.92 | 10.99 | 10.71 | 10.74 | 10.31 | qfq | 18,042,500 | 195,369,111 | -0.09% |
| 2025-06-10 | 11.10 | 11.20 | 10.63 | 10.75 | 10.31 | qfq | 33,684,000 | 363,812,814 | -1.83% |
| 2025-06-09 | 10.37 | 11.31 | 10.37 | 10.95 | 10.51 | qfq | 43,587,915 | 475,126,322 | 4.48% |
| 2025-06-06 | 10.55 | 10.65 | 10.34 | 10.48 | 9.86 | qfq | 12,452,999 | 130,132,789 | -1.23% |
| 2025-06-05 | 10.79 | 10.84 | 10.50 | 10.61 | 9.99 | qfq | 21,930,700 | 232,800,805 | -1.67% |
| 2025-06-04 | 10.80 | 10.95 | 10.65 | 10.79 | 10.16 | qfq | 28,110,800 | 302,666,783 | 0.09% |
| 2025-06-03 | 10.49 | 11.10 | 10.40 | 10.78 | 10.15 | qfq | 44,912,800 | 483,835,314 | 2.37% |
| 2025-05-30 | 9.88 | 10.60 | 9.87 | 10.53 | 9.91 | qfq | 42,848,499 | 442,611,143 | 6.15% |
| 2025-05-29 | 9.69 | 9.92 | 9.61 | 9.92 | 9.34 | qfq | 12,118,300 | 118,838,070 | 2.59% |
| 2025-05-28 | 9.68 | 9.72 | 9.64 | 9.67 | 9.10 | qfq | 5,284,726 | 51,110,078 | -0.41% |
| 2025-05-27 | 9.70 | 9.85 | 9.62 | 9.71 | 9.14 | qfq | 10,313,200 | 100,297,622 | 0.21% |
| 2025-05-26 | 9.99 | 10.00 | 9.62 | 9.69 | 9.12 | qfq | 14,659,600 | 142,784,891 | -2.22% |
| 2025-05-23 | 9.84 | 10.10 | 9.80 | 9.91 | 9.33 | qfq | 18,704,006 | 187,038,756 | 0.71% |
| 2025-05-22 | 9.95 | 9.95 | 9.73 | 9.84 | 9.26 | qfq | 8,930,206 | 87,883,716 | -1.11% |
| 2025-05-21 | 9.99 | 10.02 | 9.91 | 9.95 | 9.37 | qfq | 8,827,268 | 87,905,281 | -0.40% |
| 2025-05-20 | 9.73 | 9.99 | 9.72 | 9.99 | 9.40 | qfq | 20,863,093 | 207,283,067 | 2.36% |
| 2025-05-19 | 9.76 | 9.80 | 9.53 | 9.76 | 9.19 | qfq | 10,751,863 | 103,863,662 | 0.00% |
| 2025-05-16 | 9.85 | 9.87 | 9.75 | 9.76 | 9.19 | qfq | 8,475,800 | 82,905,022 | -0.91% |
| 2025-05-15 | 9.59 | 9.96 | 9.56 | 9.85 | 9.27 | qfq | 19,345,803 | 189,310,306 | 2.50% |
| 2025-05-14 | 9.60 | 9.64 | 9.48 | 9.61 | 9.05 | qfq | 8,130,168 | 77,541,736 | -0.41% |
| 2025-05-13 | 9.60 | 9.71 | 9.57 | 9.65 | 9.08 | qfq | 7,609,050 | 73,293,763 | 0.84% |
| 2025-05-12 | 9.61 | 9.64 | 9.51 | 9.57 | 9.01 | qfq | 8,287,600 | 79,115,108 | -0.31% |
| 2025-05-09 | 9.76 | 9.78 | 9.59 | 9.60 | 9.04 | qfq | 9,821,700 | 94,961,147 | -1.54% |
| 2025-05-08 | 9.75 | 9.78 | 9.70 | 9.75 | 9.18 | qfq | 8,673,600 | 84,513,000 | -0.20% |
| 2025-05-07 | 9.85 | 10.05 | 9.68 | 9.77 | 9.20 | qfq | 14,259,900 | 140,291,216 | -0.41% |
| 2025-05-06 | 9.77 | 9.88 | 9.72 | 9.81 | 9.23 | qfq | 13,195,400 | 129,017,922 | 1.03% |
| 2025-04-30 | 9.84 | 9.92 | 9.69 | 9.71 | 9.14 | qfq | 11,228,300 | 109,753,505 | -1.32% |
| 2025-04-29 | 9.92 | 10.05 | 9.55 | 9.84 | 9.26 | qfq | 14,893,968 | 145,016,345 | -0.61% |
| 2025-04-28 | 9.99 | 9.99 | 9.70 | 9.90 | 9.32 | qfq | 9,112,500 | 89,855,447 | -0.90% |
| 2025-04-25 | 10.02 | 10.15 | 9.95 | 9.99 | 9.40 | qfq | 10,343,000 | 103,497,430 | -1.28% |
| 2025-04-24 | 10.11 | 10.47 | 10.03 | 10.12 | 9.53 | qfq | 13,475,920 | 137,515,185 | 0.20% |
| 2025-04-23 | 10.24 | 10.25 | 10.04 | 10.10 | 9.51 | qfq | 9,876,900 | 99,698,298 | -1.37% |
| 2025-04-22 | 9.92 | 10.27 | 9.91 | 10.24 | 9.64 | qfq | 16,009,000 | 163,279,058 | 2.61% |
| 2025-04-21 | 9.95 | 10.28 | 9.84 | 9.98 | 9.39 | qfq | 13,403,700 | 134,323,906 | 0.30% |
| 2025-04-18 | 9.87 | 10.11 | 9.78 | 9.95 | 9.37 | qfq | 9,794,000 | 97,544,962 | 1.32% |
| 2025-04-17 | 9.73 | 9.90 | 9.65 | 9.82 | 9.24 | qfq | 6,746,400 | 66,188,513 | 0.41% |
| 2025-04-16 | 9.96 | 10.11 | 9.66 | 9.78 | 9.21 | qfq | 10,836,100 | 106,747,269 | -2.20% |
| 2025-04-15 | 9.75 | 10.03 | 9.61 | 10.00 | 9.41 | qfq | 15,787,920 | 156,435,021 | 2.56% |
| 2025-04-14 | 9.53 | 9.94 | 9.53 | 9.75 | 9.18 | qfq | 12,183,986 | 118,602,173 | 2.42% |
| 2025-04-11 | 9.57 | 9.72 | 9.42 | 9.52 | 8.96 | qfq | 10,601,020 | 101,084,557 | -1.75% |
| 2025-04-10 | 9.45 | 9.73 | 9.41 | 9.69 | 9.12 | qfq | 15,876,205 | 152,134,104 | 3.86% |
| 2025-04-09 | 9.08 | 9.36 | 8.47 | 9.33 | 8.78 | qfq | 17,045,900 | 152,557,952 | 0.97% |
| 2025-04-08 | 9.18 | 9.36 | 9.03 | 9.24 | 8.70 | qfq | 16,070,020 | 147,557,328 | 0.76% |
| 2025-04-07 | 9.78 | 9.88 | 9.17 | 9.17 | 8.63 | qfq | 19,817,900 | 186,865,395 | -10.01% |
| 2025-04-03 | 10.06 | 10.29 | 10.04 | 10.19 | 9.59 | qfq | 11,264,772 | 114,893,629 | 0.79% |
| 2025-04-02 | 10.03 | 10.31 | 9.95 | 10.11 | 9.52 | qfq | 13,448,400 | 136,496,591 | 0.60% |
| 2025-04-01 | 9.66 | 10.14 | 9.66 | 10.05 | 9.46 | qfq | 20,459,620 | 204,459,608 | 4.47% |
| 2025-03-31 | 9.90 | 9.97 | 9.58 | 9.62 | 9.05 | qfq | 16,219,000 | 157,380,661 | -3.70% |
| 2025-03-28 | 10.01 | 10.30 | 9.97 | 9.99 | 9.40 | qfq | 14,834,271 | 150,336,103 | -0.20% |
| 2025-03-27 | 9.93 | 10.12 | 9.86 | 10.01 | 9.42 | qfq | 14,433,190 | 144,658,363 | 0.81% |
| 2025-03-26 | 9.91 | 10.00 | 9.82 | 9.93 | 9.35 | qfq | 10,407,385 | 103,027,692 | 0.20% |
| 2025-03-25 | 9.75 | 10.00 | 9.70 | 9.91 | 9.33 | qfq | 16,644,491 | 163,976,787 | 1.23% |
| 2025-03-24 | 10.05 | 10.18 | 9.61 | 9.79 | 9.21 | qfq | 28,697,783 | 282,748,018 | -3.83% |
| 2025-03-21 | 11.03 | 11.41 | 10.05 | 10.18 | 9.58 | qfq | 42,369,610 | 447,463,957 | -2.12% |
| 2025-03-20 | 9.99 | 10.55 | 9.99 | 10.40 | 9.79 | qfq | 29,592,459 | 307,105,381 | 4.31% |
| 2025-03-19 | 10.01 | 10.09 | 9.94 | 9.97 | 9.38 | qfq | 9,429,678 | 94,290,282 | -0.70% |
| 2025-03-18 | 10.09 | 10.32 | 10.03 | 10.04 | 9.45 | qfq | 16,405,265 | 166,351,306 | -0.40% |
| 2025-03-17 | 9.84 | 10.35 | 9.81 | 10.08 | 9.49 | qfq | 25,751,495 | 259,021,162 | 3.49% |
| 2025-03-14 | 9.60 | 9.74 | 9.52 | 9.74 | 9.17 | qfq | 17,517,314 | 169,076,610 | 2.10% |
| 2025-03-13 | 9.52 | 9.64 | 9.42 | 9.54 | 8.98 | qfq | 11,428,390 | 108,748,535 | 0.32% |
| 2025-03-12 | 9.60 | 9.62 | 9.48 | 9.51 | 8.95 | qfq | 10,920,027 | 104,087,740 | -0.94% |
| 2025-03-11 | 9.57 | 9.74 | 9.45 | 9.60 | 9.04 | qfq | 12,578,601 | 120,389,038 | 0.00% |
| 2025-03-10 | 9.42 | 9.64 | 9.41 | 9.60 | 9.04 | qfq | 20,498,055 | 195,716,537 | 2.56% |
| 2025-03-07 | 9.19 | 9.44 | 9.18 | 9.36 | 8.81 | qfq | 13,764,597 | 128,086,601 | 1.41% |
| 2025-03-06 | 9.26 | 9.28 | 9.16 | 9.23 | 8.69 | qfq | 11,658,443 | 107,237,557 | -0.22% |
| 2025-03-05 | 9.38 | 9.39 | 9.18 | 9.25 | 8.71 | qfq | 10,608,225 | 97,990,718 | -2.32% |
| 2025-03-04 | 9.52 | 9.52 | 9.38 | 9.47 | 8.86 | qfq | 13,779,913 | 129,855,009 | -0.42% |
| 2025-03-03 | 9.14 | 9.64 | 9.14 | 9.51 | 8.89 | qfq | 25,711,117 | 241,614,055 | 4.28% |
| 2025-02-28 | 9.34 | 9.37 | 9.10 | 9.12 | 8.53 | qfq | 11,990,431 | 110,525,585 | -2.67% |
| 2025-02-27 | 9.22 | 9.48 | 9.15 | 9.37 | 8.76 | qfq | 17,048,000 | 158,327,520 | 1.63% |
| 2025-02-26 | 9.08 | 9.23 | 9.07 | 9.22 | 8.62 | qfq | 12,280,600 | 112,371,645 | 1.65% |
| 2025-02-25 | 9.15 | 9.17 | 9.06 | 9.07 | 8.48 | qfq | 10,204,300 | 92,813,243 | -1.31% |
| 2025-02-24 | 9.11 | 9.27 | 9.01 | 9.19 | 8.60 | qfq | 12,580,940 | 115,635,780 | 0.99% |
| 2025-02-21 | 9.20 | 9.25 | 9.09 | 9.10 | 8.51 | qfq | 13,598,400 | 124,206,152 | -1.19% |
| 2025-02-20 | 9.17 | 9.28 | 9.11 | 9.21 | 8.61 | qfq | 8,328,700 | 76,699,877 | 0.44% |
| 2025-02-19 | 9.18 | 9.21 | 9.10 | 9.17 | 8.58 | qfq | 8,840,800 | 80,752,207 | -0.11% |
| 2025-02-18 | 9.34 | 9.35 | 9.17 | 9.18 | 8.59 | qfq | 9,590,300 | 88,678,216 | -1.71% |
| 2025-02-17 | 9.42 | 9.45 | 9.26 | 9.34 | 8.74 | qfq | 10,311,365 | 96,345,220 | -0.11% |
| 2025-02-14 | 9.36 | 9.53 | 9.32 | 9.35 | 8.74 | qfq | 13,463,365 | 126,650,631 | 0.11% |
| 2025-02-13 | 9.46 | 9.53 | 9.32 | 9.34 | 8.74 | qfq | 12,988,865 | 122,407,868 | -1.68% |
| 2025-02-12 | 9.55 | 9.56 | 9.43 | 9.50 | 8.88 | qfq | 9,153,400 | 86,833,736 | -0.42% |
| 2025-02-11 | 9.70 | 9.71 | 9.46 | 9.54 | 8.92 | qfq | 7,581,779 | 72,223,458 | -1.55% |
| 2025-02-10 | 9.47 | 9.72 | 9.46 | 9.69 | 9.06 | qfq | 9,474,339 | 90,857,174 | 2.32% |
| 2025-02-07 | 9.42 | 9.52 | 9.35 | 9.47 | 8.86 | qfq | 10,974,099 | 103,595,465 | 0.32% |
| 2025-02-06 | 9.50 | 9.51 | 9.23 | 9.44 | 8.83 | qfq | 11,013,000 | 103,249,680 | -0.74% |
| 2025-02-05 | 9.56 | 9.65 | 9.45 | 9.51 | 8.89 | qfq | 5,529,200 | 52,617,615 | -0.21% |
| 2025-01-27 | 9.45 | 9.67 | 9.45 | 9.53 | 8.91 | qfq | 6,692,300 | 64,171,622 | 0.74% |
| 2025-01-24 | 9.65 | 9.70 | 9.43 | 9.46 | 8.85 | qfq | 9,092,865 | 86,273,582 | -2.27% |
| 2025-01-23 | 9.81 | 9.88 | 9.66 | 9.68 | 9.05 | qfq | 7,288,300 | 70,897,624 | -0.41% |
| 2025-01-22 | 9.61 | 9.81 | 9.61 | 9.72 | 9.09 | qfq | 7,044,800 | 68,673,994 | 0.41% |
| 2025-01-21 | 9.82 | 9.83 | 9.50 | 9.68 | 9.05 | qfq | 7,061,016 | 67,883,511 | -1.12% |
| 2025-01-20 | 9.59 | 9.83 | 9.58 | 9.79 | 9.16 | qfq | 8,388,000 | 81,816,164 | 2.84% |
| 2025-01-17 | 9.44 | 9.55 | 9.38 | 9.52 | 8.90 | qfq | 5,161,916 | 48,895,189 | 0.53% |
| 2025-01-16 | 9.41 | 9.58 | 9.39 | 9.47 | 8.86 | qfq | 5,440,000 | 51,689,435 | 0.21% |
| 2025-01-15 | 9.42 | 9.49 | 9.37 | 9.45 | 8.84 | qfq | 5,143,602 | 48,467,794 | -0.42% |
| 2025-01-14 | 9.29 | 9.50 | 9.28 | 9.49 | 8.88 | qfq | 7,467,800 | 70,302,966 | 2.15% |
| 2025-01-13 | 9.25 | 9.33 | 9.16 | 9.29 | 8.69 | qfq | 5,279,171 | 48,956,822 | 0.43% |
| 2025-01-10 | 9.43 | 9.43 | 9.21 | 9.25 | 8.65 | qfq | 6,848,500 | 63,833,549 | -1.60% |
| 2025-01-09 | 9.33 | 9.43 | 9.06 | 9.40 | 8.79 | qfq | 9,339,858 | 87,264,779 | 0.53% |
| 2025-01-08 | 9.46 | 9.70 | 9.26 | 9.35 | 8.74 | qfq | 19,437,523 | 183,749,217 | -1.79% |
| 2025-01-07 | 10.37 | 10.37 | 9.40 | 9.52 | 8.90 | qfq | 26,965,484 | 259,542,763 | -8.81% |
| 2025-01-06 | 10.45 | 10.64 | 10.26 | 10.44 | 9.76 | qfq | 8,295,535 | 86,777,521 | 0.87% |
| 2025-01-03 | 10.22 | 10.59 | 10.22 | 10.35 | 9.68 | qfq | 6,063,953 | 63,160,074 | 0.88% |
| 2025-01-02 | 10.42 | 10.54 | 10.23 | 10.26 | 9.60 | qfq | 5,086,453 | 52,832,161 | -1.54% |
| 2024-12-31 | 10.60 | 10.67 | 10.37 | 10.42 | 9.75 | qfq | 5,297,253 | 55,751,769 | -1.88% |
| 2024-12-30 | 10.70 | 10.75 | 10.57 | 10.62 | 9.93 | qfq | 3,506,953 | 37,331,459 | -1.30% |
| 2024-12-27 | 10.60 | 10.85 | 10.51 | 10.76 | 10.06 | qfq | 4,348,500 | 46,671,759 | 1.89% |
| 2024-12-26 | 10.54 | 10.59 | 10.47 | 10.56 | 9.88 | qfq | 2,646,800 | 27,934,625 | 0.19% |
| 2024-12-25 | 10.81 | 10.82 | 10.39 | 10.54 | 9.86 | qfq | 5,501,574 | 57,892,018 | -1.95% |
| 2024-12-24 | 10.70 | 10.82 | 10.63 | 10.75 | 10.05 | qfq | 3,621,199 | 38,845,758 | 0.94% |
| 2024-12-23 | 11.04 | 11.05 | 10.63 | 10.65 | 9.96 | qfq | 6,743,800 | 72,790,309 | -3.71% |
| 2024-12-20 | 10.82 | 11.09 | 10.81 | 11.06 | 10.34 | qfq | 4,318,300 | 47,437,268 | 1.56% |
| 2024-12-19 | 10.76 | 10.91 | 10.67 | 10.89 | 10.18 | qfq | 4,087,000 | 44,025,372 | 0.65% |
| 2024-12-18 | 10.80 | 10.93 | 10.73 | 10.82 | 10.12 | qfq | 4,746,600 | 51,442,908 | 0.19% |
| 2024-12-17 | 11.11 | 11.15 | 10.77 | 10.80 | 10.10 | qfq | 6,302,200 | 68,808,417 | -3.23% |
| 2024-12-16 | 11.21 | 11.34 | 11.10 | 11.16 | 10.44 | qfq | 4,188,900 | 46,950,419 | -0.18% |
| 2024-12-13 | 11.47 | 11.47 | 11.16 | 11.18 | 10.46 | qfq | 6,201,200 | 69,892,888 | -2.70% |
| 2024-12-12 | 11.28 | 11.53 | 11.23 | 11.49 | 10.75 | qfq | 8,680,803 | 99,274,352 | 1.86% |
| 2024-12-11 | 11.21 | 11.30 | 11.16 | 11.28 | 10.55 | qfq | 4,043,472 | 45,441,606 | 0.80% |
| 2024-12-10 | 11.45 | 11.50 | 11.15 | 11.19 | 10.47 | qfq | 5,230,512 | 59,105,262 | -0.09% |
| 2024-12-09 | 11.14 | 11.36 | 11.07 | 11.20 | 10.47 | qfq | 5,880,262 | 65,985,178 | 0.09% |
| 2024-12-06 | 11.09 | 11.23 | 10.97 | 11.19 | 10.47 | qfq | 5,586,422 | 62,015,706 | 0.81% |
| 2024-12-05 | 11.05 | 11.14 | 10.96 | 11.10 | 10.38 | qfq | 4,672,700 | 51,641,182 | 0.45% |
| 2024-12-04 | 11.30 | 11.30 | 11.01 | 11.05 | 10.33 | qfq | 5,394,656 | 60,188,890 | -2.21% |
| 2024-12-03 | 11.49 | 11.52 | 11.18 | 11.30 | 10.57 | qfq | 6,187,879 | 69,907,810 | -1.74% |
| 2024-12-02 | 11.44 | 11.55 | 11.28 | 11.50 | 10.76 | qfq | 7,644,662 | 87,524,064 | 0.61% |
| 2024-11-29 | 10.85 | 11.50 | 10.81 | 11.43 | 10.69 | qfq | 12,643,501 | 142,030,947 | 5.35% |
| 2024-11-28 | 11.05 | 11.05 | 10.71 | 10.85 | 10.15 | qfq | 7,761,532 | 84,274,838 | -1.81% |
| 2024-11-27 | 11.00 | 11.06 | 10.78 | 11.05 | 10.33 | qfq | 5,395,787 | 58,886,221 | 0.45% |
| 2024-11-26 | 10.93 | 11.18 | 10.90 | 11.00 | 10.29 | qfq | 6,048,800 | 66,959,384 | 1.01% |
| 2024-11-25 | 10.80 | 10.90 | 10.68 | 10.89 | 10.18 | qfq | 5,147,684 | 55,668,311 | 1.02% |
| 2024-11-22 | 11.34 | 11.37 | 10.78 | 10.78 | 10.08 | qfq | 8,436,706 | 93,270,580 | -4.85% |
| 2024-11-21 | 11.58 | 11.58 | 11.15 | 11.33 | 10.60 | qfq | 6,219,150 | 70,334,561 | -1.56% |
| 2024-11-20 | 11.29 | 11.59 | 11.23 | 11.51 | 10.76 | qfq | 5,956,755 | 68,311,484 | 2.13% |
| 2024-11-19 | 11.17 | 11.31 | 11.08 | 11.27 | 10.54 | qfq | 4,934,200 | 55,301,837 | 1.35% |
| 2024-11-18 | 11.42 | 11.53 | 11.05 | 11.12 | 10.40 | qfq | 6,438,084 | 72,432,112 | -2.80% |
| 2024-11-15 | 11.68 | 11.83 | 11.43 | 11.44 | 10.70 | qfq | 5,831,100 | 67,875,895 | -1.72% |
| 2024-11-14 | 11.98 | 12.00 | 11.61 | 11.64 | 10.89 | qfq | 6,912,200 | 81,525,270 | -2.92% |
| 2024-11-13 | 12.19 | 12.32 | 11.66 | 11.99 | 11.21 | qfq | 11,244,587 | 134,265,552 | -1.72% |
| 2024-11-12 | 12.28 | 12.58 | 12.17 | 12.20 | 11.41 | qfq | 14,599,734 | 181,043,406 | -0.65% |
| 2024-11-11 | 12.36 | 12.50 | 12.13 | 12.28 | 11.48 | qfq | 14,673,150 | 179,867,548 | -0.57% |
| 2024-11-08 | 12.55 | 12.63 | 12.10 | 12.35 | 11.55 | qfq | 9,762,831 | 120,035,854 | -0.80% |
| 2024-11-07 | 12.13 | 12.50 | 12.02 | 12.45 | 11.64 | qfq | 12,025,490 | 148,620,999 | 2.64% |
| 2024-11-06 | 12.30 | 12.43 | 12.07 | 12.13 | 11.34 | qfq | 9,353,700 | 114,306,401 | -1.38% |
| 2024-11-05 | 12.35 | 12.42 | 12.16 | 12.30 | 11.50 | qfq | 11,717,900 | 143,644,555 | -0.40% |
| 2024-11-04 | 12.15 | 12.52 | 12.08 | 12.35 | 11.55 | qfq | 6,732,250 | 82,892,785 | 2.40% |
| 2024-11-01 | 12.15 | 12.38 | 11.88 | 12.06 | 11.28 | qfq | 8,003,329 | 97,145,081 | -0.25% |
| 2024-10-31 | 12.19 | 12.27 | 12.08 | 12.09 | 11.31 | qfq | 5,140,885 | 62,456,684 | -1.31% |
| 2024-10-30 | 12.51 | 12.63 | 12.07 | 12.25 | 11.46 | qfq | 8,254,251 | 101,438,885 | -2.23% |
| 2024-10-29 | 13.35 | 13.45 | 12.50 | 12.53 | 11.72 | qfq | 13,576,600 | 174,836,916 | -4.42% |
| 2024-10-28 | 12.59 | 13.13 | 12.53 | 13.11 | 12.26 | qfq | 10,082,900 | 130,354,433 | 4.63% |
| 2024-10-25 | 12.60 | 12.69 | 12.45 | 12.53 | 11.72 | qfq | 6,501,700 | 81,496,935 | -0.56% |
| 2024-10-24 | 12.66 | 12.85 | 12.40 | 12.60 | 11.78 | qfq | 8,075,200 | 101,490,851 | -0.24% |
| 2024-10-23 | 13.18 | 13.25 | 12.59 | 12.63 | 11.81 | qfq | 12,387,300 | 158,581,128 | -4.61% |
| 2024-10-22 | 12.95 | 13.58 | 12.83 | 13.24 | 12.38 | qfq | 15,018,250 | 199,743,230 | 2.24% |
| 2024-10-21 | 12.50 | 13.12 | 12.35 | 12.95 | 12.11 | qfq | 10,595,770 | 135,653,872 | 2.70% |
| 2024-10-18 | 12.62 | 12.86 | 12.40 | 12.61 | 11.75 | qfq | 9,764,900 | 122,980,981 | -0.08% |
| 2024-10-17 | 12.64 | 12.86 | 12.50 | 12.62 | 11.76 | qfq | 5,523,500 | 70,085,681 | -0.24% |
| 2024-10-16 | 12.38 | 12.85 | 12.28 | 12.65 | 11.78 | qfq | 5,236,288 | 65,905,522 | 1.28% |
| 2024-10-15 | 12.41 | 12.83 | 12.35 | 12.49 | 11.64 | qfq | 5,610,470 | 70,724,932 | -0.87% |
| 2024-10-14 | 12.60 | 12.70 | 12.02 | 12.60 | 11.74 | qfq | 8,569,600 | 106,263,857 | 0.64% |
| 2024-10-11 | 12.50 | 13.11 | 12.32 | 12.52 | 11.66 | qfq | 13,585,900 | 172,002,905 | -0.71% |
| 2024-10-10 | 11.95 | 12.92 | 11.95 | 12.61 | 11.75 | qfq | 12,324,563 | 155,375,860 | 4.47% |
| 2024-10-09 | 12.60 | 12.87 | 11.90 | 12.07 | 11.24 | qfq | 14,092,121 | 174,257,995 | -4.96% |
| 2024-10-08 | 13.21 | 13.22 | 12.21 | 12.70 | 11.83 | qfq | 17,435,814 | 221,884,879 | 5.66% |
| 2024-09-30 | 11.50 | 12.02 | 11.50 | 12.02 | 11.20 | qfq | 17,380,240 | 206,985,061 | 9.97% |
| 2024-09-27 | 10.62 | 10.97 | 10.50 | 10.93 | 10.18 | qfq | 6,513,806 | 69,932,121 | 3.41% |
| 2024-09-26 | 10.32 | 10.57 | 10.10 | 10.57 | 9.85 | qfq | 6,016,749 | 62,158,741 | 2.22% |
| 2024-09-25 | 10.18 | 10.60 | 10.13 | 10.34 | 9.63 | qfq | 7,117,706 | 74,132,030 | 2.07% |
| 2024-09-24 | 9.82 | 10.16 | 9.77 | 10.13 | 9.44 | qfq | 5,750,500 | 57,436,637 | 2.63% |
| 2024-09-23 | 9.84 | 10.02 | 9.79 | 9.87 | 9.19 | qfq | 4,208,900 | 41,569,401 | 0.41% |
| 2024-09-20 | 10.19 | 10.20 | 9.62 | 9.83 | 9.16 | qfq | 8,937,173 | 88,046,608 | -3.44% |
| 2024-09-19 | 9.98 | 10.24 | 9.79 | 10.18 | 9.48 | qfq | 5,627,700 | 56,798,674 | 3.04% |
| 2024-09-18 | 9.96 | 9.99 | 9.63 | 9.88 | 9.20 | qfq | 4,577,000 | 44,811,344 | -0.50% |
| 2024-09-13 | 10.12 | 10.20 | 9.92 | 9.93 | 9.25 | qfq | 5,211,350 | 52,209,332 | -2.36% |
| 2024-09-12 | 10.79 | 10.88 | 10.13 | 10.17 | 9.47 | qfq | 8,448,206 | 87,501,011 | -5.83% |
| 2024-09-11 | 10.66 | 10.91 | 10.38 | 10.80 | 10.06 | qfq | 7,504,420 | 80,080,681 | 0.47% |
| 2024-09-10 | 11.47 | 11.57 | 10.69 | 10.75 | 10.01 | qfq | 9,474,100 | 104,022,466 | -6.28% |
| 2024-09-09 | 11.57 | 11.69 | 11.40 | 11.47 | 10.68 | qfq | 2,831,300 | 32,716,503 | -0.43% |
| 2024-09-06 | 12.00 | 12.01 | 11.45 | 11.52 | 10.73 | qfq | 4,582,363 | 53,451,397 | -3.60% |
| 2024-09-05 | 11.75 | 12.00 | 11.72 | 11.95 | 11.13 | qfq | 3,260,106 | 38,710,377 | 1.53% |
| 2024-09-04 | 11.85 | 12.07 | 11.71 | 11.77 | 10.96 | qfq | 4,247,000 | 50,229,100 | -1.09% |
| 2024-09-03 | 11.75 | 12.17 | 11.75 | 11.90 | 11.09 | qfq | 5,519,107 | 65,991,479 | -0.25% |
| 2024-09-02 | 11.50 | 12.00 | 11.35 | 11.93 | 11.11 | qfq | 11,754,510 | 138,546,326 | 4.37% |
| 2024-08-30 | 11.66 | 11.87 | 11.40 | 11.43 | 10.65 | qfq | 9,047,502 | 105,325,613 | -1.97% |
| 2024-08-29 | 11.21 | 11.75 | 11.13 | 11.66 | 10.86 | qfq | 10,315,308 | 118,983,890 | 6.10% |
| 2024-08-28 | 11.18 | 11.29 | 10.93 | 10.99 | 10.24 | qfq | 3,903,100 | 43,307,519 | -2.31% |
| 2024-08-27 | 10.95 | 11.31 | 10.95 | 11.25 | 10.48 | qfq | 4,035,900 | 45,358,777 | 1.53% |
| 2024-08-26 | 10.82 | 11.08 | 10.81 | 11.08 | 10.32 | qfq | 2,468,100 | 27,099,288 | 2.21% |
| 2024-08-23 | 10.87 | 11.05 | 10.80 | 10.84 | 10.10 | qfq | 2,270,500 | 24,732,526 | -1.36% |
| 2024-08-22 | 10.92 | 11.11 | 10.89 | 10.99 | 10.24 | qfq | 2,153,900 | 23,738,279 | 0.09% |
| 2024-08-21 | 10.90 | 11.02 | 10.80 | 10.98 | 10.23 | qfq | 2,034,300 | 22,243,752 | 0.37% |
| 2024-08-20 | 11.00 | 11.00 | 10.77 | 10.94 | 10.19 | qfq | 3,078,400 | 33,426,940 | -0.18% |
| 2024-08-19 | 11.39 | 11.46 | 10.90 | 10.96 | 10.21 | qfq | 5,208,000 | 58,030,337 | -3.69% |
| 2024-08-16 | 11.19 | 11.40 | 11.05 | 11.38 | 10.60 | qfq | 2,934,800 | 33,132,300 | 1.70% |
| 2024-08-15 | 11.11 | 11.30 | 11.11 | 11.19 | 10.42 | qfq | 2,110,000 | 23,653,572 | 0.18% |
| 2024-08-14 | 11.41 | 11.41 | 11.11 | 11.17 | 10.41 | qfq | 2,266,800 | 25,401,065 | -2.02% |
| 2024-08-13 | 11.34 | 11.41 | 11.18 | 11.40 | 10.62 | qfq | 3,630,264 | 41,120,709 | 0.53% |
| 2024-08-12 | 11.00 | 11.50 | 10.92 | 11.34 | 10.56 | qfq | 6,308,417 | 71,405,899 | 2.81% |
| 2024-08-09 | 11.28 | 11.35 | 11.01 | 11.03 | 10.27 | qfq | 3,370,900 | 37,628,317 | -2.13% |
| 2024-08-08 | 10.98 | 11.35 | 10.91 | 11.27 | 10.50 | qfq | 5,180,600 | 58,100,931 | 2.08% |
| 2024-08-07 | 11.16 | 11.18 | 10.92 | 11.04 | 10.28 | qfq | 2,293,502 | 25,241,002 | -0.72% |
| 2024-08-06 | 10.86 | 11.13 | 10.76 | 11.12 | 10.36 | qfq | 3,834,700 | 42,275,191 | 2.77% |
| 2024-08-05 | 10.80 | 11.18 | 10.76 | 10.82 | 10.08 | qfq | 4,729,900 | 52,148,383 | -0.73% |
| 2024-08-02 | 10.93 | 11.18 | 10.77 | 10.90 | 10.15 | qfq | 5,023,600 | 55,031,645 | -1.18% |
| 2024-08-01 | 10.72 | 11.04 | 10.72 | 11.03 | 10.27 | qfq | 4,688,800 | 51,345,330 | 2.04% |
| 2024-07-31 | 10.51 | 11.16 | 10.35 | 10.81 | 10.07 | qfq | 6,942,067 | 75,325,713 | 2.95% |
| 2024-07-30 | 10.62 | 10.68 | 10.44 | 10.50 | 9.78 | qfq | 2,511,341 | 26,444,167 | -1.69% |
| 2024-07-29 | 11.01 | 11.01 | 10.57 | 10.68 | 9.95 | qfq | 4,686,824 | 50,131,126 | -3.00% |
| 2024-07-26 | 11.16 | 11.17 | 10.91 | 11.01 | 10.26 | qfq | 2,779,800 | 30,572,929 | -0.63% |
| 2024-07-25 | 11.22 | 11.22 | 11.02 | 11.08 | 10.32 | qfq | 2,078,800 | 23,083,396 | -1.51% |
| 2024-07-24 | 11.10 | 11.34 | 11.01 | 11.25 | 10.48 | qfq | 3,962,238 | 44,330,430 | 1.35% |
| 2024-07-23 | 11.27 | 11.35 | 11.01 | 11.10 | 10.34 | qfq | 5,192,400 | 57,828,716 | -1.94% |
| 2024-07-22 | 11.37 | 11.50 | 11.25 | 11.32 | 10.55 | qfq | 2,711,573 | 30,772,390 | -0.44% |
| 2024-07-19 | 11.35 | 11.57 | 11.31 | 11.37 | 10.59 | qfq | 2,654,100 | 30,334,739 | -0.96% |
| 2024-07-18 | 11.30 | 11.50 | 11.20 | 11.48 | 10.69 | qfq | 4,801,873 | 54,666,684 | 0.79% |
| 2024-07-17 | 10.98 | 11.58 | 10.83 | 11.39 | 10.61 | qfq | 6,948,553 | 78,289,568 | 3.45% |
| 2024-07-16 | 10.88 | 11.07 | 10.76 | 11.01 | 10.26 | qfq | 5,242,973 | 57,307,793 | 1.10% |
| 2024-07-15 | 10.61 | 10.93 | 10.58 | 10.89 | 10.14 | qfq | 3,981,140 | 42,884,910 | 2.16% |
| 2024-07-12 | 10.58 | 11.00 | 10.54 | 10.66 | 9.93 | qfq | 5,198,399 | 56,079,262 | 0.28% |
| 2024-07-11 | 10.40 | 10.79 | 10.40 | 10.63 | 9.90 | qfq | 3,675,799 | 39,003,143 | 2.80% |
| 2024-07-10 | 10.48 | 10.58 | 10.28 | 10.34 | 9.63 | qfq | 2,952,740 | 30,759,499 | -1.90% |
| 2024-07-09 | 10.45 | 10.61 | 10.18 | 10.54 | 9.82 | qfq | 4,825,500 | 50,157,905 | -0.38% |
| 2024-07-08 | 11.02 | 11.02 | 10.51 | 10.58 | 9.86 | qfq | 5,473,177 | 58,365,821 | -3.82% |
| 2024-07-05 | 10.15 | 11.05 | 10.12 | 11.00 | 10.25 | qfq | 8,658,300 | 92,901,974 | 7.42% |
| 2024-07-04 | 10.28 | 10.38 | 10.06 | 10.24 | 9.54 | qfq | 4,130,141 | 42,222,752 | -0.78% |
| 2024-07-03 | 10.35 | 10.41 | 10.08 | 10.32 | 9.61 | qfq | 6,640,630 | 68,095,262 | -0.58% |
| 2024-07-02 | 10.50 | 10.58 | 10.35 | 10.38 | 9.67 | qfq | 3,372,900 | 35,229,529 | -1.61% |
| 2024-07-01 | 10.24 | 10.57 | 10.01 | 10.55 | 9.83 | qfq | 8,113,900 | 83,844,752 | 2.73% |
| 2024-06-28 | 10.38 | 10.46 | 10.24 | 10.27 | 9.57 | qfq | 3,037,900 | 31,399,228 | -0.39% |
| 2024-06-27 | 10.45 | 10.48 | 10.15 | 10.31 | 9.60 | qfq | 2,867,600 | 29,523,953 | -1.90% |
| 2024-06-26 | 10.13 | 10.55 | 10.12 | 10.51 | 9.79 | qfq | 3,647,853 | 37,646,764 | 3.85% |
| 2024-06-25 | 10.11 | 10.35 | 10.11 | 10.12 | 9.43 | qfq | 2,757,700 | 28,127,674 | -0.78% |
| 2024-06-24 | 10.40 | 10.47 | 10.13 | 10.20 | 9.50 | qfq | 3,721,000 | 38,161,099 | -2.49% |
| 2024-06-21 | 10.30 | 10.63 | 10.27 | 10.46 | 9.74 | qfq | 4,337,500 | 45,375,609 | 1.16% |
| 2024-06-20 | 10.76 | 10.85 | 10.27 | 10.34 | 9.63 | qfq | 5,624,100 | 58,932,563 | -4.44% |
| 2024-06-19 | 10.84 | 10.93 | 10.71 | 10.82 | 10.08 | qfq | 2,540,500 | 27,398,625 | -1.01% |
| 2024-06-18 | 10.93 | 11.03 | 10.80 | 10.93 | 10.18 | qfq | 2,865,100 | 31,272,423 | 0.74% |
| 2024-06-17 | 10.90 | 11.05 | 10.66 | 10.85 | 10.11 | qfq | 3,606,500 | 39,044,834 | -0.28% |
| 2024-06-14 | 10.83 | 11.00 | 10.75 | 10.88 | 10.14 | qfq | 3,151,241 | 34,290,840 | -0.55% |
| 2024-06-13 | 11.14 | 11.26 | 10.86 | 10.94 | 10.19 | qfq | 3,276,000 | 36,081,454 | -2.32% |
| 2024-06-12 | 11.21 | 11.32 | 11.02 | 11.20 | 10.43 | qfq | 3,226,400 | 36,107,727 | 0.09% |
| 2024-06-11 | 10.92 | 11.27 | 10.79 | 11.19 | 10.42 | qfq | 4,410,300 | 48,811,395 | 0.45% |
| 2024-06-07 | 10.95 | 11.19 | 10.95 | 11.14 | 10.19 | qfq | 5,107,850 | 56,710,578 | 2.67% |
| 2024-06-06 | 11.30 | 11.39 | 10.70 | 10.85 | 9.93 | qfq | 7,241,841 | 79,247,762 | -3.73% |
| 2024-06-05 | 11.46 | 11.67 | 11.21 | 11.27 | 10.31 | qfq | 5,416,100 | 61,731,801 | -3.10% |
| 2024-06-04 | 11.67 | 11.78 | 11.50 | 11.63 | 10.64 | qfq | 5,605,600 | 65,174,016 | 0.00% |
| 2024-06-03 | 11.89 | 11.97 | 11.54 | 11.63 | 10.64 | qfq | 4,128,600 | 48,462,686 | -1.77% |
| 2024-05-31 | 11.76 | 11.89 | 11.58 | 11.84 | 10.83 | qfq | 3,232,100 | 37,960,346 | 0.17% |
| 2024-05-30 | 11.72 | 11.92 | 11.63 | 11.82 | 10.81 | qfq | 3,400,100 | 39,996,971 | 0.51% |
| 2024-05-29 | 11.85 | 11.95 | 11.72 | 11.76 | 10.76 | qfq | 2,384,400 | 28,137,157 | -0.76% |
| 2024-05-28 | 11.96 | 12.02 | 11.77 | 11.85 | 10.84 | qfq | 4,039,800 | 47,926,955 | -1.25% |
| 2024-05-27 | 11.47 | 12.05 | 11.47 | 12.00 | 10.98 | qfq | 7,872,100 | 92,952,310 | 0.50% |
| 2024-05-24 | 11.89 | 12.08 | 11.70 | 11.94 | 10.92 | qfq | 4,965,000 | 59,295,039 | 1.10% |
| 2024-05-23 | 11.73 | 11.97 | 11.71 | 11.81 | 10.80 | qfq | 3,648,400 | 43,281,269 | 0.08% |
| 2024-05-22 | 12.20 | 12.42 | 11.75 | 11.80 | 10.79 | qfq | 7,816,800 | 93,246,685 | -4.22% |
| 2024-05-21 | 12.29 | 12.63 | 12.21 | 12.32 | 11.27 | qfq | 3,916,000 | 48,680,164 | -0.81% |
| 2024-05-20 | 12.14 | 12.45 | 12.06 | 12.42 | 11.36 | qfq | 4,902,600 | 60,189,055 | 3.24% |
| 2024-05-17 | 12.19 | 12.22 | 11.92 | 12.03 | 11.01 | qfq | 3,479,700 | 41,854,211 | -0.74% |
| 2024-05-16 | 12.34 | 12.39 | 12.06 | 12.12 | 11.09 | qfq | 4,370,201 | 53,264,164 | -1.94% |
| 2024-05-15 | 12.80 | 13.09 | 12.34 | 12.36 | 11.31 | qfq | 6,608,500 | 83,386,655 | -4.04% |
| 2024-05-14 | 12.29 | 12.95 | 12.27 | 12.88 | 11.78 | qfq | 9,246,607 | 117,780,316 | 4.29% |
| 2024-05-13 | 12.29 | 12.64 | 12.17 | 12.35 | 11.30 | qfq | 6,656,400 | 82,787,857 | -0.80% |
| 2024-05-10 | 12.85 | 12.91 | 12.38 | 12.45 | 11.39 | qfq | 7,599,900 | 95,655,760 | -2.89% |
| 2024-05-09 | 12.06 | 12.97 | 12.06 | 12.82 | 11.73 | qfq | 11,367,100 | 143,682,019 | 6.57% |
| 2024-05-08 | 12.22 | 12.29 | 12.01 | 12.03 | 11.01 | qfq | 3,213,300 | 38,882,112 | -1.64% |
| 2024-05-07 | 12.19 | 12.42 | 12.07 | 12.23 | 11.19 | qfq | 5,098,451 | 62,266,185 | -0.41% |
| 2024-05-06 | 11.91 | 12.28 | 11.72 | 12.28 | 11.23 | qfq | 7,170,600 | 86,741,017 | 3.89% |
| 2024-04-30 | 11.49 | 11.92 | 11.44 | 11.82 | 10.81 | qfq | 6,875,800 | 80,925,822 | 2.07% |
| 2024-04-29 | 11.49 | 11.58 | 11.38 | 11.58 | 10.59 | qfq | 4,791,600 | 55,047,167 | 0.78% |
| 2024-04-26 | 11.52 | 11.69 | 11.32 | 11.49 | 10.51 | qfq | 5,459,800 | 62,879,589 | -0.26% |
| 2024-04-25 | 11.36 | 11.65 | 11.36 | 11.52 | 10.54 | qfq | 5,015,300 | 57,731,688 | 0.26% |
| 2024-04-24 | 11.32 | 11.62 | 11.23 | 11.49 | 10.51 | qfq | 5,952,701 | 67,929,955 | 0.88% |
| 2024-04-23 | 11.31 | 11.45 | 11.06 | 11.39 | 10.42 | qfq | 6,568,831 | 74,031,268 | 1.06% |
| 2024-04-22 | 11.00 | 11.58 | 10.92 | 11.27 | 10.31 | qfq | 13,255,060 | 150,062,973 | 3.30% |
| 2024-04-19 | 10.44 | 10.97 | 10.37 | 10.91 | 9.98 | qfq | 5,946,013 | 64,234,952 | 4.40% |
| 2024-04-18 | 10.53 | 10.73 | 10.45 | 10.45 | 9.56 | qfq | 3,242,431 | 34,316,419 | -1.23% |
| 2024-04-17 | 10.23 | 10.62 | 10.23 | 10.58 | 9.68 | qfq | 5,221,331 | 54,743,707 | 4.44% |
| 2024-04-16 | 10.45 | 10.79 | 10.13 | 10.13 | 9.27 | qfq | 6,359,400 | 65,941,180 | -2.69% |
| 2024-04-15 | 10.60 | 10.79 | 10.12 | 10.41 | 9.52 | qfq | 8,468,000 | 87,247,603 | -2.53% |
| 2024-04-12 | 10.79 | 10.89 | 10.66 | 10.68 | 9.77 | qfq | 2,293,200 | 24,645,395 | -1.20% |
| 2024-04-11 | 11.00 | 11.11 | 10.79 | 10.81 | 9.89 | qfq | 3,819,600 | 41,668,400 | -1.91% |
| 2024-04-10 | 11.10 | 11.31 | 10.95 | 11.02 | 10.08 | qfq | 5,234,700 | 58,376,747 | -1.17% |
| 2024-04-09 | 10.80 | 11.19 | 10.68 | 11.15 | 10.20 | qfq | 4,708,800 | 52,021,126 | 2.95% |
| 2024-04-08 | 10.89 | 10.90 | 10.61 | 10.83 | 9.91 | qfq | 6,282,575 | 67,536,826 | -1.19% |
| 2024-04-03 | 10.86 | 11.18 | 10.55 | 10.96 | 10.03 | qfq | 6,817,700 | 73,896,460 | 1.29% |
| 2024-04-02 | 11.15 | 11.17 | 10.70 | 10.82 | 9.90 | qfq | 6,898,699 | 74,685,825 | -3.13% |
| 2024-04-01 | 11.26 | 11.40 | 11.10 | 11.17 | 10.22 | qfq | 3,324,800 | 37,127,491 | -0.71% |
| 2024-03-29 | 10.93 | 11.29 | 10.84 | 11.25 | 10.29 | qfq | 4,307,911 | 47,906,076 | 3.50% |
| 2024-03-28 | 10.89 | 11.04 | 10.76 | 10.87 | 9.94 | qfq | 3,590,200 | 39,145,997 | -0.18% |
| 2024-03-27 | 11.10 | 11.32 | 10.88 | 10.89 | 9.96 | qfq | 4,890,700 | 54,311,334 | -2.77% |
| 2024-03-26 | 10.89 | 11.25 | 10.82 | 11.20 | 10.25 | qfq | 4,094,300 | 45,185,358 | 2.56% |
| 2024-03-25 | 11.02 | 11.13 | 10.89 | 10.92 | 9.99 | qfq | 2,888,401 | 31,890,907 | -1.36% |
| 2024-03-22 | 11.22 | 11.39 | 10.97 | 11.07 | 10.13 | qfq | 4,783,502 | 53,158,637 | -1.95% |
| 2024-03-21 | 11.40 | 11.50 | 11.25 | 11.29 | 10.33 | qfq | 4,029,301 | 45,624,857 | -1.31% |
| 2024-03-20 | 11.50 | 11.55 | 11.35 | 11.44 | 10.47 | qfq | 3,853,500 | 44,013,984 | -0.69% |
| 2024-03-19 | 11.88 | 11.94 | 11.49 | 11.52 | 10.54 | qfq | 5,180,050 | 60,084,608 | -2.95% |
| 2024-03-18 | 11.22 | 11.88 | 11.19 | 11.87 | 10.86 | qfq | 9,669,550 | 112,618,198 | 5.32% |
| 2024-03-15 | 11.20 | 11.45 | 11.16 | 11.27 | 10.31 | qfq | 3,569,900 | 40,267,879 | 0.09% |
| 2024-03-14 | 11.50 | 11.57 | 11.19 | 11.26 | 10.30 | qfq | 6,163,800 | 69,922,791 | 0.27% |
| 2024-03-13 | 11.27 | 11.40 | 11.17 | 11.23 | 10.27 | qfq | 5,284,300 | 59,560,589 | -2.43% |
| 2024-03-12 | 11.05 | 11.80 | 11.05 | 11.51 | 10.53 | qfq | 13,102,700 | 151,190,481 | 5.60% |
| 2024-03-11 | 10.46 | 11.18 | 10.46 | 10.90 | 9.97 | qfq | 9,473,300 | 103,410,397 | 4.21% |
| 2024-03-08 | 10.15 | 10.46 | 10.10 | 10.46 | 9.57 | qfq | 5,469,856 | 56,631,408 | 3.67% |
| 2024-03-07 | 10.18 | 10.35 | 10.04 | 10.09 | 9.23 | qfq | 4,181,100 | 42,572,979 | -0.79% |
| 2024-03-06 | 10.44 | 10.60 | 10.05 | 10.17 | 9.30 | qfq | 5,708,000 | 58,326,378 | -2.59% |
| 2024-03-05 | 10.51 | 10.89 | 10.42 | 10.44 | 9.55 | qfq | 9,167,100 | 97,081,769 | -3.69% |
| 2024-03-04 | 9.98 | 11.00 | 9.98 | 10.84 | 9.92 | qfq | 16,743,336 | 180,426,022 | 8.40% |
| 2024-03-01 | 9.46 | 10.17 | 9.40 | 10.00 | 9.15 | qfq | 8,474,961 | 84,062,567 | 4.93% |
| 2024-02-29 | 9.20 | 9.56 | 9.17 | 9.53 | 8.72 | qfq | 5,201,200 | 49,202,483 | 2.14% |
| 2024-02-28 | 9.75 | 10.25 | 9.30 | 9.33 | 8.54 | qfq | 8,132,070 | 79,720,385 | -4.50% |
| 2024-02-27 | 9.48 | 9.78 | 9.40 | 9.77 | 8.94 | qfq | 4,577,700 | 44,009,472 | 3.39% |
| 2024-02-26 | 9.46 | 9.62 | 9.37 | 9.45 | 8.65 | qfq | 4,334,362 | 41,098,118 | -0.11% |
| 2024-02-23 | 9.48 | 9.52 | 9.28 | 9.46 | 8.65 | qfq | 4,739,661 | 44,527,163 | 0.21% |
| 2024-02-22 | 9.40 | 9.53 | 9.27 | 9.44 | 8.64 | qfq | 4,664,762 | 43,722,752 | 0.53% |
| 2024-02-21 | 9.47 | 9.54 | 9.33 | 9.39 | 8.59 | qfq | 5,664,967 | 53,424,658 | -1.78% |
| 2024-02-20 | 9.21 | 9.69 | 9.13 | 9.56 | 8.75 | qfq | 6,159,300 | 58,526,098 | 2.58% |
| 2024-02-19 | 9.04 | 9.45 | 9.01 | 9.32 | 8.53 | qfq | 5,675,340 | 52,474,199 | 3.10% |
| 2024-02-08 | 8.36 | 9.32 | 8.26 | 9.04 | 8.27 | qfq | 10,271,429 | 90,690,529 | 6.73% |
| 2024-02-07 | 8.48 | 8.76 | 8.22 | 8.47 | 7.75 | qfq | 9,548,555 | 81,343,236 | 3.17% |
| 2024-02-06 | 7.40 | 8.21 | 7.12 | 8.21 | 7.51 | qfq | 6,587,900 | 51,540,323 | 10.05% |
| 2024-02-05 | 7.99 | 7.99 | 7.26 | 7.46 | 6.82 | qfq | 6,083,500 | 45,435,964 | -7.56% |
| 2024-02-02 | 8.68 | 8.76 | 7.78 | 8.07 | 7.38 | qfq | 5,874,323 | 48,219,188 | -6.60% |
| 2024-02-01 | 8.54 | 8.76 | 8.32 | 8.64 | 7.90 | qfq | 5,250,523 | 44,999,839 | 1.05% |
| 2024-01-31 | 9.20 | 9.25 | 8.53 | 8.55 | 7.82 | qfq | 6,375,213 | 56,361,449 | -7.67% |
| 2024-01-30 | 9.72 | 9.75 | 9.26 | 9.26 | 8.47 | qfq | 3,806,741 | 36,035,121 | -5.89% |
| 2024-01-29 | 10.00 | 10.08 | 9.73 | 9.84 | 9.00 | qfq | 3,471,800 | 34,307,573 | -1.60% |
| 2024-01-26 | 9.80 | 10.08 | 9.67 | 10.00 | 9.15 | qfq | 5,481,170 | 54,489,858 | 1.21% |
| 2024-01-25 | 9.61 | 9.92 | 9.35 | 9.88 | 9.04 | qfq | 5,946,241 | 57,283,217 | 3.13% |
| 2024-01-24 | 9.59 | 9.72 | 9.20 | 9.58 | 8.76 | qfq | 4,990,380 | 47,214,534 | 0.21% |
| 2024-01-23 | 9.74 | 9.77 | 9.33 | 9.56 | 8.75 | qfq | 6,556,356 | 62,539,253 | -2.75% |
| 2024-01-22 | 10.56 | 10.60 | 9.73 | 9.83 | 8.99 | qfq | 4,227,500 | 42,837,841 | -7.18% |
| 2024-01-19 | 10.65 | 10.77 | 10.55 | 10.59 | 9.69 | qfq | 2,678,000 | 28,469,952 | -1.30% |
| 2024-01-18 | 10.85 | 10.94 | 10.33 | 10.73 | 9.82 | qfq | 7,080,163 | 74,797,022 | -2.28% |
| 2024-01-17 | 11.18 | 11.39 | 10.96 | 10.98 | 10.04 | qfq | 4,431,800 | 49,504,366 | -1.79% |
| 2024-01-16 | 11.15 | 11.27 | 11.04 | 11.18 | 10.23 | qfq | 4,629,300 | 51,612,870 | 0.27% |
| 2024-01-15 | 10.86 | 11.27 | 10.86 | 11.15 | 10.20 | qfq | 5,543,400 | 61,683,153 | 1.92% |
| 2024-01-12 | 10.94 | 11.04 | 10.89 | 10.94 | 10.01 | qfq | 3,298,209 | 36,167,361 | -0.45% |
| 2024-01-11 | 10.80 | 11.10 | 10.71 | 10.99 | 10.05 | qfq | 4,640,800 | 50,511,460 | 0.64% |
| 2024-01-10 | 10.91 | 11.44 | 10.78 | 10.92 | 9.99 | qfq | 8,138,800 | 90,401,679 | -0.18% |
| 2024-01-09 | 10.90 | 11.03 | 10.82 | 10.94 | 10.01 | qfq | 3,216,600 | 35,153,411 | 0.74% |
| 2024-01-08 | 11.10 | 11.18 | 10.83 | 10.86 | 9.93 | qfq | 4,347,200 | 47,662,626 | -2.86% |
| 2024-01-05 | 11.48 | 11.53 | 11.14 | 11.18 | 10.23 | qfq | 5,072,700 | 57,152,983 | -2.53% |
| 2024-01-04 | 11.47 | 11.54 | 11.13 | 11.47 | 10.49 | qfq | 6,810,800 | 77,368,167 | 0.79% |
| 2024-01-03 | 11.43 | 11.60 | 11.18 | 11.38 | 10.41 | qfq | 7,351,400 | 83,730,522 | -0.61% |
| 2024-01-02 | 10.92 | 11.52 | 10.83 | 11.45 | 10.47 | qfq | 14,176,049 | 159,532,641 | 4.47% |
| 2023-12-29 | 10.38 | 10.97 | 10.35 | 10.96 | 10.03 | qfq | 11,467,180 | 123,406,854 | 5.18% |
| 2023-12-28 | 10.28 | 10.46 | 10.05 | 10.42 | 9.53 | qfq | 8,964,400 | 92,316,843 | 1.26% |
| 2023-12-27 | 10.53 | 10.58 | 10.26 | 10.29 | 9.41 | qfq | 7,103,100 | 73,483,724 | -3.11% |
| 2023-12-26 | 10.78 | 10.84 | 10.50 | 10.62 | 9.72 | qfq | 5,047,421 | 53,556,892 | -1.67% |
| 2023-12-25 | 10.77 | 10.92 | 10.62 | 10.80 | 9.88 | qfq | 4,660,300 | 50,237,848 | 0.19% |
| 2023-12-22 | 10.81 | 11.22 | 10.73 | 10.78 | 9.86 | qfq | 9,524,400 | 104,558,068 | -0.46% |
| 2023-12-21 | 10.58 | 10.87 | 10.47 | 10.83 | 9.91 | qfq | 7,559,900 | 80,638,998 | 1.50% |
| 2023-12-20 | 10.93 | 11.04 | 10.64 | 10.67 | 9.76 | qfq | 6,624,400 | 71,754,013 | -2.29% |
| 2023-12-19 | 11.23 | 11.29 | 10.85 | 10.92 | 9.99 | qfq | 10,590,400 | 116,126,246 | -3.79% |
| 2023-12-18 | 10.81 | 11.55 | 10.67 | 11.35 | 10.38 | qfq | 20,027,513 | 227,069,272 | 5.00% |
| 2023-12-15 | 11.16 | 11.16 | 10.74 | 10.81 | 9.89 | qfq | 6,180,300 | 67,202,298 | -2.08% |
| 2023-12-14 | 11.28 | 11.30 | 11.00 | 11.04 | 10.10 | qfq | 7,079,200 | 78,629,136 | -1.25% |
| 2023-12-13 | 11.33 | 11.45 | 11.17 | 11.18 | 10.23 | qfq | 8,652,900 | 97,691,414 | -0.89% |
| 2023-12-12 | 11.11 | 11.76 | 11.00 | 11.28 | 10.32 | qfq | 14,573,400 | 165,492,219 | 2.55% |
| 2023-12-11 | 10.72 | 11.28 | 10.60 | 11.00 | 10.06 | qfq | 10,942,500 | 120,372,856 | 1.38% |
| 2023-12-08 | 11.23 | 11.53 | 10.84 | 10.85 | 9.93 | qfq | 13,342,900 | 148,532,480 | -3.38% |
| 2023-12-07 | 11.10 | 11.26 | 11.00 | 11.23 | 10.27 | qfq | 8,251,100 | 91,891,864 | 0.72% |
| 2023-12-06 | 11.25 | 11.41 | 10.96 | 11.15 | 10.20 | qfq | 8,433,600 | 93,702,976 | -0.98% |
| 2023-12-05 | 11.62 | 11.62 | 11.11 | 11.26 | 10.30 | qfq | 10,590,600 | 119,678,559 | -3.10% |
| 2023-12-04 | 11.67 | 12.00 | 11.52 | 11.62 | 10.63 | qfq | 13,586,900 | 159,392,885 | 0.09% |
| 2023-12-01 | 11.04 | 12.00 | 10.94 | 11.61 | 10.62 | qfq | 16,901,500 | 195,459,881 | 4.41% |
| 2023-11-30 | 10.96 | 11.13 | 10.92 | 11.12 | 10.17 | qfq | 5,185,500 | 57,243,995 | 0.91% |
| 2023-11-29 | 11.20 | 11.25 | 11.02 | 11.02 | 10.08 | qfq | 5,669,402 | 62,914,919 | -1.69% |
| 2023-11-28 | 11.18 | 11.35 | 10.84 | 11.21 | 10.26 | qfq | 10,152,302 | 112,774,476 | -0.44% |
| 2023-11-27 | 11.57 | 11.61 | 11.16 | 11.26 | 10.30 | qfq | 13,409,972 | 151,483,242 | -3.10% |
| 2023-11-24 | 11.52 | 12.00 | 11.35 | 11.62 | 10.63 | qfq | 24,861,400 | 291,864,653 | 2.20% |
| 2023-11-23 | 11.20 | 11.41 | 11.15 | 11.37 | 10.40 | qfq | 8,615,867 | 97,365,302 | 1.70% |
| 2023-11-22 | 11.30 | 11.32 | 11.11 | 11.18 | 10.23 | qfq | 6,445,100 | 72,190,897 | -1.06% |
| 2023-11-21 | 11.53 | 11.60 | 11.22 | 11.30 | 10.34 | qfq | 11,492,400 | 130,386,252 | -3.09% |
| 2023-11-20 | 11.53 | 11.78 | 11.46 | 11.66 | 10.67 | qfq | 10,919,305 | 126,637,243 | 1.30% |
| 2023-11-17 | 10.96 | 11.66 | 10.94 | 11.51 | 10.53 | qfq | 15,723,490 | 178,184,745 | 5.02% |
| 2023-11-16 | 11.05 | 11.15 | 10.96 | 10.96 | 10.03 | qfq | 4,970,290 | 54,935,364 | -0.90% |
| 2023-11-15 | 11.30 | 11.31 | 11.00 | 11.06 | 10.12 | qfq | 7,009,600 | 77,771,019 | -1.07% |
| 2023-11-14 | 11.34 | 11.41 | 11.13 | 11.18 | 10.23 | qfq | 6,867,767 | 76,956,200 | -1.41% |
| 2023-11-13 | 11.50 | 11.61 | 11.21 | 11.34 | 10.37 | qfq | 7,452,132 | 84,506,334 | -1.73% |
| 2023-11-10 | 11.24 | 11.60 | 11.13 | 11.54 | 10.56 | qfq | 10,393,099 | 118,858,524 | 1.32% |
| 2023-11-09 | 11.64 | 11.87 | 11.29 | 11.39 | 10.42 | qfq | 11,728,199 | 134,746,682 | -2.15% |
| 2023-11-08 | 11.30 | 11.78 | 11.28 | 11.64 | 10.65 | qfq | 15,124,400 | 175,730,596 | 1.84% |
| 2023-11-07 | 11.30 | 11.80 | 11.19 | 11.43 | 10.46 | qfq | 16,524,300 | 190,253,267 | 0.79% |
| 2023-11-06 | 11.08 | 11.44 | 10.98 | 11.34 | 10.37 | qfq | 14,872,600 | 167,222,303 | 3.18% |
| 2023-11-03 | 10.94 | 11.18 | 10.90 | 10.99 | 10.05 | qfq | 10,517,701 | 116,049,500 | 0.55% |
| 2023-11-02 | 11.07 | 11.15 | 10.89 | 10.93 | 10.00 | qfq | 8,606,299 | 94,376,515 | -1.09% |
| 2023-11-01 | 10.97 | 11.13 | 10.71 | 11.05 | 10.11 | qfq | 17,691,701 | 192,951,404 | 0.55% |
| 2023-10-31 | 10.77 | 11.40 | 10.67 | 10.99 | 10.05 | qfq | 22,918,560 | 254,220,482 | 2.04% |
| 2023-10-30 | 10.98 | 11.08 | 10.68 | 10.77 | 9.85 | qfq | 24,963,799 | 270,089,506 | 2.77% |
| 2023-10-27 | 9.54 | 10.48 | 9.42 | 10.48 | 9.59 | qfq | 23,637,800 | 237,159,471 | 9.97% |
| 2023-10-26 | 9.82 | 9.89 | 9.32 | 9.53 | 8.72 | qfq | 18,845,500 | 180,628,388 | -5.74% |
| 2023-10-25 | 10.14 | 10.39 | 10.05 | 10.11 | 9.25 | qfq | 10,244,000 | 104,404,029 | 0.50% |
| 2023-10-24 | 9.82 | 10.20 | 9.80 | 10.06 | 9.20 | qfq | 11,135,143 | 111,636,596 | 3.18% |
| 2023-10-23 | 9.88 | 10.07 | 9.52 | 9.75 | 8.92 | qfq | 10,576,700 | 103,127,640 | -1.32% |
| 2023-10-20 | 9.95 | 10.05 | 9.85 | 9.88 | 9.04 | qfq | 7,587,800 | 75,254,737 | -2.27% |
| 2023-10-19 | 10.17 | 10.32 | 9.94 | 10.11 | 9.25 | qfq | 9,203,443 | 93,463,060 | -0.49% |
| 2023-10-18 | 10.39 | 10.42 | 10.14 | 10.16 | 9.29 | qfq | 9,398,792 | 96,310,627 | -2.50% |
| 2023-10-17 | 10.60 | 10.60 | 10.29 | 10.42 | 9.53 | qfq | 9,595,600 | 99,599,939 | -1.42% |
| 2023-10-16 | 10.80 | 10.92 | 10.50 | 10.57 | 9.67 | qfq | 12,352,000 | 131,251,721 | -1.95% |
| 2023-10-13 | 10.97 | 11.05 | 10.73 | 10.78 | 9.86 | qfq | 18,705,100 | 203,487,587 | -1.82% |
| 2023-10-12 | 10.45 | 11.05 | 10.45 | 10.98 | 10.04 | qfq | 30,132,000 | 324,495,283 | 6.29% |
| 2023-10-11 | 10.26 | 10.45 | 10.20 | 10.33 | 9.45 | qfq | 16,232,907 | 168,111,460 | 0.39% |
| 2023-10-10 | 10.70 | 10.70 | 10.25 | 10.29 | 9.33 | qfq | 18,227,000 | 189,374,337 | -4.37% |
| 2023-10-09 | 11.04 | 11.04 | 10.66 | 10.76 | 9.76 | qfq | 21,783,900 | 234,490,949 | -2.54% |
| 2023-09-28 | 10.45 | 11.35 | 10.43 | 11.04 | 10.01 | qfq | 44,632,368 | 492,305,812 | 6.05% |
| 2023-09-27 | 9.69 | 10.59 | 9.65 | 10.41 | 9.44 | qfq | 33,161,854 | 338,866,424 | 7.54% |
| 2023-09-26 | 9.60 | 9.76 | 9.51 | 9.68 | 8.78 | qfq | 13,790,300 | 133,233,403 | 0.52% |
| 2023-09-25 | 9.28 | 9.79 | 9.24 | 9.63 | 8.73 | qfq | 21,539,196 | 207,150,367 | 3.33% |
| 2023-09-22 | 9.15 | 9.33 | 9.04 | 9.32 | 8.45 | qfq | 9,681,000 | 88,912,723 | 1.86% |
| 2023-09-21 | 9.19 | 9.26 | 9.10 | 9.15 | 8.30 | qfq | 7,787,160 | 71,358,124 | -0.54% |
| 2023-09-20 | 9.30 | 9.39 | 9.20 | 9.20 | 8.34 | qfq | 8,106,700 | 75,253,898 | -1.08% |
| 2023-09-19 | 9.39 | 9.49 | 9.27 | 9.30 | 8.43 | qfq | 8,064,704 | 75,381,715 | -1.17% |
| 2023-09-18 | 9.38 | 9.50 | 9.31 | 9.41 | 8.53 | qfq | 9,464,600 | 88,828,705 | 0.11% |
| 2023-09-15 | 9.28 | 9.49 | 9.22 | 9.40 | 8.52 | qfq | 13,560,600 | 127,274,053 | 1.29% |
| 2023-09-14 | 9.28 | 9.41 | 9.18 | 9.28 | 8.42 | qfq | 11,157,600 | 103,324,325 | -0.43% |
| 2023-09-13 | 9.57 | 9.58 | 9.18 | 9.32 | 8.45 | qfq | 20,192,545 | 187,895,813 | -3.02% |
| 2023-09-12 | 9.50 | 10.08 | 9.46 | 9.61 | 8.71 | qfq | 25,858,987 | 252,315,338 | 2.13% |
| 2023-09-11 | 8.98 | 9.50 | 8.95 | 9.41 | 8.53 | qfq | 18,973,495 | 176,821,622 | 4.56% |
| 2023-09-08 | 9.02 | 9.08 | 8.96 | 9.00 | 8.16 | qfq | 4,091,900 | 36,910,271 | 0.00% |
| 2023-09-07 | 9.13 | 9.21 | 9.00 | 9.00 | 8.16 | qfq | 6,707,600 | 60,912,152 | -1.96% |
| 2023-09-06 | 9.20 | 9.33 | 9.14 | 9.18 | 8.32 | qfq | 7,836,100 | 72,114,389 | -0.65% |
| 2023-09-05 | 9.24 | 9.53 | 9.21 | 9.24 | 8.38 | qfq | 13,843,000 | 129,475,941 | -0.32% |
| 2023-09-04 | 9.27 | 9.35 | 9.20 | 9.27 | 8.41 | qfq | 8,745,500 | 80,931,051 | 0.00% |
| 2023-09-01 | 9.30 | 9.31 | 9.14 | 9.27 | 8.41 | qfq | 10,038,500 | 92,569,159 | -0.54% |
| 2023-08-31 | 9.25 | 9.37 | 9.10 | 9.32 | 8.45 | qfq | 12,121,457 | 112,145,144 | 0.76% |
| 2023-08-30 | 9.27 | 9.32 | 9.14 | 9.25 | 8.39 | qfq | 8,399,760 | 77,540,127 | 0.11% |
| 2023-08-29 | 8.98 | 9.27 | 8.86 | 9.24 | 8.38 | qfq | 12,340,710 | 113,149,496 | 3.13% |
| 2023-08-28 | 9.11 | 9.24 | 8.93 | 8.96 | 8.13 | qfq | 14,193,700 | 129,214,104 | 2.63% |
| 2023-08-25 | 8.95 | 8.96 | 8.72 | 8.73 | 7.92 | qfq | 6,649,200 | 58,575,721 | -2.35% |
| 2023-08-24 | 8.82 | 9.03 | 8.76 | 8.94 | 8.11 | qfq | 6,416,200 | 57,109,260 | 1.02% |
| 2023-08-23 | 8.96 | 8.99 | 8.84 | 8.85 | 8.03 | qfq | 6,753,000 | 60,200,461 | -1.23% |
| 2023-08-22 | 9.08 | 9.08 | 8.76 | 8.96 | 8.13 | qfq | 12,490,600 | 110,964,539 | -0.44% |
| 2023-08-21 | 9.01 | 9.22 | 8.92 | 9.00 | 8.16 | qfq | 12,762,300 | 116,163,866 | 1.01% |
| 2023-08-18 | 9.38 | 9.38 | 8.90 | 8.91 | 8.08 | qfq | 15,361,700 | 139,294,034 | -4.91% |
| 2023-08-17 | 9.20 | 9.42 | 9.15 | 9.37 | 8.50 | qfq | 7,953,600 | 74,179,217 | 0.86% |
| 2023-08-16 | 9.51 | 9.59 | 9.27 | 9.29 | 8.42 | qfq | 10,162,200 | 95,855,101 | -1.69% |
| 2023-08-15 | 9.59 | 9.61 | 9.34 | 9.45 | 8.57 | qfq | 13,314,600 | 125,455,730 | -1.46% |
| 2023-08-14 | 9.38 | 9.60 | 9.30 | 9.59 | 8.70 | qfq | 13,900,892 | 131,632,149 | 1.70% |
| 2023-08-11 | 9.39 | 9.68 | 9.36 | 9.43 | 8.55 | qfq | 15,975,709 | 152,379,792 | 0.64% |
| 2023-08-10 | 9.32 | 9.39 | 9.27 | 9.37 | 8.50 | qfq | 7,015,100 | 65,484,518 | 0.00% |
| 2023-08-09 | 9.48 | 9.49 | 9.25 | 9.37 | 8.50 | qfq | 15,822,600 | 148,124,582 | -1.68% |
| 2023-08-08 | 9.13 | 9.59 | 9.12 | 9.53 | 8.64 | qfq | 21,626,992 | 203,777,529 | 4.27% |
| 2023-08-07 | 9.39 | 9.41 | 9.08 | 9.14 | 8.29 | qfq | 16,015,555 | 146,883,508 | -2.25% |
| 2023-08-04 | 9.40 | 9.58 | 9.31 | 9.35 | 8.48 | qfq | 12,891,645 | 121,589,202 | -0.95% |
| 2023-08-03 | 9.31 | 9.67 | 9.30 | 9.44 | 8.56 | qfq | 17,180,174 | 163,469,855 | 1.29% |
| 2023-08-02 | 9.57 | 9.59 | 9.28 | 9.32 | 8.45 | qfq | 14,420,920 | 135,245,531 | -2.82% |
| 2023-08-01 | 9.94 | 9.94 | 9.51 | 9.59 | 8.70 | qfq | 20,087,300 | 194,043,518 | -3.52% |
| 2023-07-31 | 10.19 | 10.25 | 9.80 | 9.94 | 9.01 | qfq | 17,244,851 | 172,227,617 | -2.45% |
| 2023-07-28 | 10.15 | 10.28 | 10.06 | 10.19 | 9.24 | qfq | 7,697,100 | 78,195,545 | -0.20% |
| 2023-07-27 | 10.42 | 10.50 | 10.12 | 10.21 | 9.26 | qfq | 14,202,169 | 145,220,556 | -2.30% |
| 2023-07-26 | 10.50 | 10.67 | 10.40 | 10.45 | 9.48 | qfq | 8,252,700 | 86,960,876 | -0.48% |
| 2023-07-25 | 10.82 | 10.86 | 10.48 | 10.50 | 9.52 | qfq | 11,582,200 | 122,448,835 | -1.87% |
| 2023-07-24 | 10.68 | 11.00 | 10.66 | 10.70 | 9.70 | qfq | 8,029,400 | 86,922,050 | 0.38% |
| 2023-07-21 | 10.38 | 10.73 | 10.31 | 10.66 | 9.67 | qfq | 7,021,013 | 74,453,551 | 2.90% |
| 2023-07-20 | 10.52 | 10.63 | 10.36 | 10.36 | 9.39 | qfq | 6,019,038 | 62,973,179 | -1.89% |
| 2023-07-19 | 10.84 | 10.95 | 10.50 | 10.56 | 9.58 | qfq | 8,501,200 | 90,733,668 | -2.67% |
| 2023-07-18 | 11.20 | 11.22 | 10.81 | 10.85 | 9.84 | qfq | 8,397,878 | 92,180,735 | -3.47% |
| 2023-07-17 | 10.82 | 11.49 | 10.49 | 11.24 | 10.19 | qfq | 15,746,641 | 174,685,186 | 2.65% |