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
美迪凯688079.SH
最近收盘价16.002026-07-17
最近交易日2026-07-17
成交量（股）19,367,019
成交额（元）326,545,952
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 18.16 | 18.30 | 15.78 | 16.00 | 16.00 | qfq | 19,367,019 | 326,545,952 | -11.85% |
| 2026-07-16 | 19.42 | 19.69 | 17.91 | 18.15 | 18.15 | qfq | 15,469,558 | 289,477,813 | -7.21% |
| 2026-07-15 | 20.60 | 21.00 | 19.42 | 19.56 | 19.56 | qfq | 12,343,854 | 247,234,460 | -5.78% |
| 2026-07-14 | 20.09 | 21.00 | 19.34 | 20.76 | 20.76 | qfq | 13,592,097 | 275,860,320 | 3.33% |
| 2026-07-13 | 21.89 | 22.77 | 19.85 | 20.09 | 20.09 | qfq | 16,219,336 | 337,510,881 | -10.11% |
| 2026-07-10 | 23.29 | 24.39 | 22.26 | 22.35 | 22.35 | qfq | 18,439,293 | 432,128,622 | -2.95% |
| 2026-07-09 | 22.00 | 23.14 | 21.32 | 23.03 | 23.03 | qfq | 16,371,755 | 364,688,477 | 5.98% |
| 2026-07-08 | 23.00 | 23.28 | 21.30 | 21.73 | 21.73 | qfq | 14,355,272 | 316,152,957 | -5.11% |
| 2026-07-07 | 23.00 | 23.59 | 22.33 | 22.90 | 22.90 | qfq | 13,488,833 | 310,290,145 | -1.34% |
| 2026-07-06 | 25.00 | 25.13 | 22.80 | 23.21 | 23.21 | qfq | 22,893,070 | 541,990,573 | -6.03% |
| 2026-07-03 | 26.00 | 26.49 | 24.53 | 24.70 | 24.70 | qfq | 24,097,445 | 608,661,557 | -7.14% |
| 2026-07-02 | 25.71 | 27.89 | 24.10 | 26.60 | 26.60 | qfq | 29,578,917 | 778,806,791 | -6.44% |
| 2026-07-01 | 29.00 | 29.70 | 27.02 | 28.43 | 28.43 | qfq | 35,558,235 | 1,015,514,139 | -7.54% |
| 2026-06-30 | 29.25 | 30.90 | 28.67 | 30.75 | 30.75 | qfq | 42,927,640 | 1,280,850,897 | 4.84% |
| 2026-06-29 | 30.55 | 32.33 | 27.02 | 29.33 | 29.33 | qfq | 44,880,439 | 1,330,878,668 | -2.95% |
| 2026-06-26 | 27.91 | 31.79 | 27.66 | 30.22 | 30.22 | qfq | 52,126,100 | 1,575,999,597 | 5.55% |
| 2026-06-25 | 30.18 | 30.83 | 27.90 | 28.63 | 28.63 | qfq | 45,508,118 | 1,334,746,314 | -1.62% |
| 2026-06-24 | 28.10 | 30.18 | 27.38 | 29.10 | 29.10 | qfq | 36,998,499 | 1,065,782,747 | 1.08% |
| 2026-06-23 | 29.19 | 29.49 | 27.67 | 28.79 | 28.79 | qfq | 27,178,526 | 779,611,842 | -2.31% |
| 2026-06-22 | 30.36 | 30.75 | 28.35 | 29.47 | 29.47 | qfq | 45,190,813 | 1,337,315,839 | -0.30% |
| 2026-06-18 | 32.30 | 32.30 | 28.71 | 29.56 | 29.56 | qfq | 52,801,138 | 1,582,586,053 | -7.45% |
| 2026-06-17 | 27.57 | 31.94 | 27.57 | 31.94 | 31.94 | qfq | 16,175,071 | 492,621,754 | 19.98% |
| 2026-06-16 | 25.01 | 26.96 | 24.90 | 26.62 | 26.62 | qfq | 43,711,396 | 1,151,551,752 | 2.46% |
| 2026-06-15 | 22.65 | 26.63 | 22.57 | 25.98 | 25.98 | qfq | 41,389,713 | 1,017,267,548 | 15.36% |
| 2026-06-12 | 24.25 | 24.83 | 22.30 | 22.52 | 22.52 | qfq | 36,648,433 | 856,131,368 | -7.13% |
| 2026-06-11 | 24.10 | 25.45 | 23.56 | 24.25 | 24.25 | qfq | 28,611,102 | 703,835,278 | -2.41% |
| 2026-06-10 | 26.99 | 27.00 | 24.48 | 24.85 | 24.85 | qfq | 39,256,660 | 995,327,981 | -11.12% |
| 2026-06-09 | 29.00 | 29.49 | 26.73 | 27.96 | 27.96 | qfq | 41,607,254 | 1,146,925,327 | -1.86% |
| 2026-06-08 | 28.88 | 32.26 | 28.43 | 28.49 | 28.49 | qfq | 43,677,849 | 1,316,738,915 | -8.39% |
| 2026-06-05 | 31.98 | 33.70 | 30.62 | 31.10 | 31.10 | qfq | 49,345,588 | 1,589,894,322 | -2.35% |
| 2026-06-04 | 28.62 | 33.85 | 28.62 | 31.85 | 31.85 | qfq | 49,881,631 | 1,589,115,384 | 5.46% |
| 2026-06-03 | 29.00 | 31.00 | 28.01 | 30.20 | 30.20 | qfq | 63,166,881 | 1,876,397,827 | 12.86% |
| 2026-06-02 | 24.76 | 26.76 | 24.71 | 26.76 | 26.76 | qfq | 20,785,769 | 540,700,001 | 20.00% |
| 2026-06-01 | 20.60 | 23.67 | 19.98 | 22.30 | 22.30 | qfq | 32,868,072 | 724,767,760 | 8.31% |
| 2026-05-29 | 22.26 | 22.58 | 20.59 | 20.59 | 20.59 | qfq | 30,391,768 | 651,068,443 | -7.21% |
| 2026-05-28 | 22.00 | 23.20 | 21.46 | 22.19 | 22.19 | qfq | 35,496,427 | 789,060,869 | -1.81% |
| 2026-05-27 | 25.62 | 25.92 | 22.01 | 22.60 | 22.60 | qfq | 55,952,149 | 1,335,193,321 | -7.98% |
| 2026-05-26 | 23.91 | 24.59 | 21.90 | 24.56 | 24.56 | qfq | 43,329,147 | 1,003,297,439 | 3.02% |
| 2026-05-25 | 22.81 | 24.08 | 21.84 | 23.84 | 23.84 | qfq | 48,994,517 | 1,130,555,030 | 3.20% |
| 2026-05-22 | 21.63 | 24.12 | 21.40 | 23.10 | 23.10 | qfq | 60,981,801 | 1,383,385,670 | 11.97% |
| 2026-05-21 | 19.68 | 22.55 | 19.47 | 20.63 | 20.63 | qfq | 67,837,783 | 1,440,487,298 | 9.79% |
| 2026-05-20 | 18.41 | 18.90 | 17.77 | 18.79 | 18.79 | qfq | 15,660,205 | 285,634,972 | 1.35% |
| 2026-05-19 | 17.80 | 19.12 | 17.56 | 18.54 | 18.54 | qfq | 14,625,281 | 269,593,991 | 2.43% |
| 2026-05-18 | 17.59 | 18.38 | 17.10 | 18.10 | 18.10 | qfq | 17,029,638 | 306,806,560 | 3.25% |
| 2026-05-15 | 18.45 | 19.16 | 17.33 | 17.53 | 17.53 | qfq | 22,065,751 | 393,809,752 | -7.10% |
| 2026-05-14 | 17.54 | 19.87 | 17.34 | 18.87 | 18.87 | qfq | 26,750,222 | 498,300,954 | 8.01% |
| 2026-05-13 | 17.37 | 17.75 | 17.00 | 17.47 | 17.47 | qfq | 15,916,158 | 276,761,207 | -0.96% |
| 2026-05-12 | 16.86 | 18.13 | 16.44 | 17.64 | 17.64 | qfq | 19,368,780 | 332,524,923 | 4.88% |
| 2026-05-11 | 16.67 | 17.52 | 16.42 | 16.82 | 16.82 | qfq | 11,989,593 | 202,635,682 | 2.44% |
| 2026-05-08 | 15.78 | 16.58 | 15.76 | 16.42 | 16.42 | qfq | 10,405,121 | 169,149,708 | 2.37% |
| 2026-05-07 | 15.14 | 16.20 | 14.78 | 16.04 | 16.04 | qfq | 14,151,577 | 222,784,107 | 6.23% |
| 2026-05-06 | 15.06 | 15.76 | 15.03 | 15.10 | 15.10 | qfq | 14,869,049 | 227,247,596 | 1.96% |
| 2026-04-30 | 15.52 | 15.85 | 14.53 | 14.81 | 14.81 | qfq | 14,759,606 | 219,160,819 | -4.64% |
| 2026-04-29 | 15.50 | 16.18 | 15.22 | 15.53 | 15.53 | qfq | 9,316,847 | 146,016,270 | 0.00% |
| 2026-04-28 | 16.00 | 16.09 | 15.36 | 15.53 | 15.53 | qfq | 7,334,207 | 114,548,987 | -1.71% |
| 2026-04-27 | 15.41 | 15.95 | 15.31 | 15.80 | 15.80 | qfq | 9,720,503 | 152,379,231 | 3.27% |
| 2026-04-24 | 15.51 | 15.88 | 15.09 | 15.30 | 15.30 | qfq | 11,269,919 | 172,648,393 | -2.11% |
| 2026-04-23 | 16.28 | 16.42 | 15.43 | 15.63 | 15.63 | qfq | 14,896,482 | 235,003,228 | -4.64% |
| 2026-04-22 | 16.52 | 16.80 | 16.05 | 16.39 | 16.39 | qfq | 14,034,587 | 228,650,626 | -2.03% |
| 2026-04-21 | 16.25 | 17.05 | 15.96 | 16.73 | 16.73 | qfq | 15,179,244 | 252,309,235 | 2.95% |
| 2026-04-20 | 16.25 | 17.10 | 16.18 | 16.25 | 16.25 | qfq | 16,267,761 | 268,090,548 | 0.00% |
| 2026-04-17 | 15.50 | 16.65 | 15.44 | 16.25 | 16.25 | qfq | 15,390,751 | 250,553,029 | 4.43% |
| 2026-04-16 | 15.14 | 15.80 | 15.04 | 15.56 | 15.56 | qfq | 10,862,507 | 167,923,849 | 1.77% |
| 2026-04-15 | 15.40 | 16.05 | 15.23 | 15.29 | 15.29 | qfq | 12,815,561 | 199,720,286 | 0.46% |
| 2026-04-14 | 15.66 | 15.76 | 15.08 | 15.22 | 15.22 | qfq | 13,078,049 | 200,536,869 | -2.00% |
| 2026-04-13 | 15.02 | 15.72 | 14.95 | 15.53 | 15.53 | qfq | 14,532,831 | 223,842,514 | 2.24% |
| 2026-04-10 | 15.61 | 16.13 | 15.15 | 15.19 | 15.19 | qfq | 19,590,965 | 302,237,187 | -1.75% |
| 2026-04-09 | 14.07 | 15.68 | 14.07 | 15.46 | 15.46 | qfq | 23,976,260 | 362,616,672 | 8.26% |
| 2026-04-08 | 13.80 | 14.33 | 13.80 | 14.28 | 14.28 | qfq | 11,042,308 | 155,787,864 | 4.62% |
| 2026-04-07 | 13.91 | 14.10 | 13.38 | 13.65 | 13.65 | qfq | 11,288,387 | 154,623,387 | -0.29% |
| 2026-04-03 | 12.20 | 14.11 | 12.20 | 13.69 | 13.69 | qfq | 21,474,543 | 290,858,747 | 11.48% |
| 2026-04-02 | 12.55 | 13.09 | 12.16 | 12.28 | 12.28 | qfq | 8,073,809 | 101,710,656 | -1.76% |
| 2026-04-01 | 12.38 | 13.05 | 12.35 | 12.50 | 12.50 | qfq | 8,889,232 | 112,514,559 | 4.25% |
| 2026-03-31 | 12.65 | 12.77 | 11.99 | 11.99 | 11.99 | qfq | 6,612,152 | 81,118,757 | -6.25% |
| 2026-03-30 | 12.70 | 12.89 | 12.27 | 12.79 | 12.79 | qfq | 6,633,438 | 83,363,061 | -1.46% |
| 2026-03-27 | 12.74 | 13.20 | 12.46 | 12.98 | 12.98 | qfq | 7,459,887 | 96,071,251 | 1.01% |
| 2026-03-26 | 13.24 | 13.66 | 12.83 | 12.85 | 12.85 | qfq | 9,916,119 | 130,628,283 | -3.17% |
| 2026-03-25 | 12.56 | 13.38 | 12.50 | 13.27 | 13.27 | qfq | 12,955,931 | 167,754,473 | 7.80% |
| 2026-03-24 | 12.05 | 12.34 | 11.68 | 12.31 | 12.31 | qfq | 9,876,332 | 118,658,091 | 4.50% |
| 2026-03-23 | 12.43 | 12.80 | 11.67 | 11.78 | 11.78 | qfq | 13,254,623 | 162,926,454 | -8.89% |
| 2026-03-20 | 12.64 | 14.16 | 12.64 | 12.93 | 12.93 | qfq | 18,411,022 | 247,820,655 | 2.70% |
| 2026-03-19 | 12.80 | 12.88 | 12.47 | 12.59 | 12.59 | qfq | 6,165,955 | 78,195,192 | -3.82% |
| 2026-03-18 | 12.80 | 13.11 | 12.78 | 13.09 | 13.09 | qfq | 5,748,323 | 74,464,916 | 2.75% |
| 2026-03-17 | 13.49 | 13.60 | 12.71 | 12.74 | 12.74 | qfq | 7,077,232 | 92,086,708 | -4.93% |
| 2026-03-16 | 13.52 | 13.55 | 13.10 | 13.40 | 13.40 | qfq | 7,564,555 | 100,615,469 | -1.47% |
| 2026-03-13 | 14.19 | 14.29 | 13.51 | 13.60 | 13.60 | qfq | 10,770,782 | 149,420,773 | -4.83% |
| 2026-03-12 | 13.89 | 14.88 | 13.71 | 14.29 | 14.29 | qfq | 18,948,218 | 273,811,297 | 2.88% |
| 2026-03-11 | 13.58 | 13.99 | 13.52 | 13.89 | 13.89 | qfq | 10,084,236 | 139,723,734 | 1.31% |
| 2026-03-10 | 13.69 | 13.80 | 13.40 | 13.71 | 13.71 | qfq | 11,064,080 | 150,463,631 | 2.16% |
| 2026-03-09 | 12.75 | 13.58 | 12.71 | 13.42 | 13.42 | qfq | 16,180,802 | 212,353,871 | 1.98% |
| 2026-03-06 | 13.02 | 13.36 | 12.89 | 13.16 | 13.16 | qfq | 26,013,045 | 342,498,256 | -4.78% |
| 2026-03-05 | 12.04 | 13.82 | 12.04 | 13.82 | 13.82 | qfq | 22,475,614 | 298,201,260 | 19.97% |
| 2026-03-04 | 11.69 | 11.98 | 11.48 | 11.52 | 11.52 | qfq | 5,937,612 | 69,376,413 | -1.96% |
| 2026-03-03 | 12.66 | 12.88 | 11.73 | 11.75 | 11.75 | qfq | 8,582,928 | 104,783,377 | -7.48% |
| 2026-03-02 | 12.99 | 13.04 | 12.55 | 12.70 | 12.70 | qfq | 8,104,478 | 103,585,522 | -3.20% |
| 2026-02-27 | 13.20 | 13.24 | 12.86 | 13.12 | 13.12 | qfq | 5,056,313 | 65,893,772 | -1.35% |
| 2026-02-26 | 13.04 | 13.44 | 13.04 | 13.30 | 13.30 | qfq | 6,946,495 | 92,460,250 | 1.84% |
| 2026-02-25 | 13.10 | 13.13 | 12.85 | 13.06 | 13.06 | qfq | 7,120,344 | 92,326,019 | -0.31% |
| 2026-02-24 | 12.93 | 13.24 | 12.85 | 13.10 | 13.10 | qfq | 4,295,487 | 56,188,281 | 1.71% |
| 2026-02-13 | 12.92 | 13.42 | 12.85 | 12.88 | 12.88 | qfq | 6,671,162 | 87,741,650 | -0.69% |
| 2026-02-12 | 13.07 | 13.10 | 12.91 | 12.97 | 12.97 | qfq | 4,002,506 | 52,026,177 | -0.31% |
| 2026-02-11 | 13.29 | 13.29 | 12.95 | 13.01 | 13.01 | qfq | 4,736,538 | 62,049,226 | -1.44% |
| 2026-02-10 | 13.47 | 13.68 | 13.17 | 13.20 | 13.20 | qfq | 5,823,898 | 77,838,457 | -2.37% |
| 2026-02-09 | 13.47 | 13.88 | 13.25 | 13.52 | 13.52 | qfq | 8,808,944 | 119,610,536 | 0.97% |
| 2026-02-06 | 12.98 | 13.72 | 12.76 | 13.39 | 13.39 | qfq | 11,163,599 | 148,974,589 | 3.64% |
| 2026-02-05 | 12.94 | 13.35 | 12.85 | 12.92 | 12.92 | qfq | 7,218,264 | 94,456,217 | -0.77% |
| 2026-02-04 | 13.09 | 13.20 | 12.87 | 13.02 | 13.02 | qfq | 8,019,240 | 104,386,093 | -1.66% |
| 2026-02-03 | 11.93 | 13.26 | 11.91 | 13.24 | 13.24 | qfq | 14,486,296 | 184,400,413 | 11.45% |
| 2026-02-02 | 12.10 | 12.39 | 11.83 | 11.88 | 11.88 | qfq | 3,777,161 | 45,658,346 | -2.30% |
| 2026-01-30 | 11.98 | 12.36 | 11.80 | 12.16 | 12.16 | qfq | 5,529,140 | 66,859,677 | 0.83% |
| 2026-01-29 | 12.62 | 12.62 | 12.05 | 12.06 | 12.06 | qfq | 4,169,364 | 51,263,560 | -3.67% |
| 2026-01-28 | 12.78 | 12.79 | 12.42 | 12.52 | 12.52 | qfq | 3,973,284 | 49,926,874 | -1.96% |
| 2026-01-27 | 12.36 | 12.85 | 11.97 | 12.77 | 12.77 | qfq | 8,393,596 | 104,412,192 | 3.82% |
| 2026-01-26 | 12.68 | 12.70 | 12.24 | 12.30 | 12.30 | qfq | 6,728,644 | 83,617,416 | -2.92% |
| 2026-01-23 | 12.69 | 12.73 | 12.59 | 12.67 | 12.67 | qfq | 4,473,860 | 56,582,959 | -0.08% |
| 2026-01-22 | 12.73 | 12.87 | 12.63 | 12.68 | 12.68 | qfq | 3,808,670 | 48,442,937 | -0.31% |
| 2026-01-21 | 12.65 | 12.77 | 12.49 | 12.72 | 12.72 | qfq | 4,230,693 | 53,558,747 | 0.55% |
| 2026-01-20 | 12.63 | 12.85 | 12.49 | 12.65 | 12.65 | qfq | 5,275,205 | 66,617,384 | -0.32% |
| 2026-01-19 | 12.79 | 13.13 | 12.58 | 12.69 | 12.69 | qfq | 8,555,557 | 109,252,234 | -0.39% |
| 2026-01-16 | 12.41 | 12.80 | 12.20 | 12.74 | 12.74 | qfq | 8,336,196 | 104,569,110 | 3.41% |
| 2026-01-15 | 12.26 | 12.34 | 12.07 | 12.32 | 12.32 | qfq | 4,762,777 | 58,156,834 | 0.49% |
| 2026-01-14 | 11.99 | 12.48 | 11.99 | 12.26 | 12.26 | qfq | 8,413,921 | 103,002,133 | 2.34% |
| 2026-01-13 | 11.81 | 12.29 | 11.81 | 11.98 | 11.98 | qfq | 9,019,822 | 109,080,120 | 1.10% |
| 2026-01-12 | 11.79 | 11.93 | 11.59 | 11.85 | 11.85 | qfq | 7,668,717 | 90,217,201 | 0.17% |
| 2026-01-09 | 11.71 | 11.88 | 11.66 | 11.83 | 11.83 | qfq | 4,756,279 | 55,958,521 | 1.11% |
| 2026-01-08 | 11.67 | 11.83 | 11.67 | 11.70 | 11.70 | qfq | 3,508,295 | 41,216,902 | -0.43% |
| 2026-01-07 | 11.58 | 11.81 | 11.56 | 11.75 | 11.75 | qfq | 4,922,680 | 57,488,972 | 1.03% |
| 2026-01-06 | 11.52 | 11.70 | 11.46 | 11.63 | 11.63 | qfq | 3,221,752 | 37,356,016 | 1.13% |
| 2026-01-05 | 11.33 | 11.53 | 11.33 | 11.50 | 11.50 | qfq | 3,920,351 | 44,966,971 | 1.59% |
| 2025-12-31 | 11.40 | 11.40 | 11.22 | 11.32 | 11.32 | qfq | 2,162,836 | 24,457,220 | 0.18% |
| 2025-12-30 | 11.42 | 11.42 | 11.27 | 11.30 | 11.30 | qfq | 2,674,936 | 30,318,801 | -0.44% |
| 2025-12-29 | 11.58 | 11.58 | 11.33 | 11.35 | 11.35 | qfq | 4,058,007 | 46,240,563 | -1.48% |
| 2025-12-26 | 11.51 | 11.80 | 11.44 | 11.52 | 11.52 | qfq | 5,974,492 | 69,242,842 | -0.60% |
| 2025-12-25 | 11.31 | 11.72 | 11.18 | 11.59 | 11.59 | qfq | 6,623,327 | 76,136,230 | 2.48% |
| 2025-12-24 | 11.22 | 11.35 | 11.14 | 11.31 | 11.31 | qfq | 2,485,463 | 27,990,761 | 1.25% |
| 2025-12-23 | 11.32 | 11.32 | 11.10 | 11.17 | 11.17 | qfq | 2,663,525 | 29,810,122 | -0.89% |
| 2025-12-22 | 11.18 | 11.40 | 11.11 | 11.27 | 11.27 | qfq | 3,326,434 | 37,573,615 | 1.71% |
| 2025-12-19 | 11.12 | 11.33 | 11.06 | 11.08 | 11.08 | qfq | 2,890,248 | 32,290,554 | -0.09% |
| 2025-12-18 | 10.99 | 11.21 | 10.88 | 11.09 | 11.09 | qfq | 3,214,328 | 35,760,014 | 0.82% |
| 2025-12-17 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | qfq | 4,140,569 | 44,902,044 | 0.73% |
| 2025-12-16 | 11.08 | 11.10 | 10.85 | 10.92 | 10.92 | qfq | 3,325,024 | 36,529,165 | -1.53% |
| 2025-12-15 | 10.93 | 11.25 | 10.80 | 11.09 | 11.09 | qfq | 3,544,766 | 39,383,566 | 0.09% |
| 2025-12-12 | 11.05 | 11.19 | 10.80 | 11.08 | 11.08 | qfq | 2,565,816 | 28,357,320 | 1.37% |
| 2025-12-11 | 11.23 | 11.38 | 10.93 | 10.93 | 10.93 | qfq | 3,459,334 | 38,474,722 | -1.97% |
| 2025-12-10 | 10.92 | 11.34 | 10.83 | 11.15 | 11.15 | qfq | 4,639,317 | 51,474,528 | 0.72% |
| 2025-12-09 | 11.15 | 11.19 | 11.03 | 11.07 | 11.07 | qfq | 3,030,605 | 33,692,207 | -0.09% |
| 2025-12-08 | 10.95 | 11.18 | 10.91 | 11.08 | 11.08 | qfq | 4,053,875 | 44,965,179 | 1.84% |
| 2025-12-05 | 10.79 | 10.88 | 10.59 | 10.88 | 10.88 | qfq | 2,629,209 | 28,316,784 | 1.21% |
| 2025-12-04 | 10.81 | 10.87 | 10.51 | 10.75 | 10.75 | qfq | 2,732,033 | 29,178,740 | -0.65% |
| 2025-12-03 | 11.12 | 11.15 | 10.70 | 10.82 | 10.82 | qfq | 4,169,546 | 45,112,456 | -2.35% |
| 2025-12-02 | 11.19 | 11.28 | 11.04 | 11.08 | 11.08 | qfq | 4,300,566 | 47,951,972 | -0.98% |
| 2025-12-01 | 11.35 | 11.35 | 11.12 | 11.19 | 11.19 | qfq | 5,700,517 | 63,923,035 | -0.18% |
| 2025-11-28 | 10.90 | 11.21 | 10.87 | 11.21 | 11.21 | qfq | 3,738,833 | 41,384,879 | 2.75% |
| 2025-11-27 | 10.68 | 11.04 | 10.68 | 10.91 | 10.91 | qfq | 3,458,736 | 37,820,819 | 1.68% |
| 2025-11-26 | 10.76 | 11.05 | 10.70 | 10.73 | 10.73 | qfq | 4,034,498 | 43,813,801 | -0.83% |
| 2025-11-25 | 10.58 | 11.05 | 10.58 | 10.82 | 10.82 | qfq | 4,896,345 | 53,332,167 | 2.27% |
| 2025-11-24 | 10.39 | 10.71 | 10.37 | 10.58 | 10.58 | qfq | 5,137,442 | 54,189,874 | 3.22% |
| 2025-11-21 | 10.62 | 10.86 | 10.22 | 10.25 | 10.25 | qfq | 6,269,751 | 65,898,570 | -6.14% |
| 2025-11-20 | 11.09 | 11.24 | 10.86 | 10.92 | 10.92 | qfq | 2,842,629 | 31,229,226 | -1.09% |
| 2025-11-19 | 11.29 | 11.35 | 11.00 | 11.04 | 11.04 | qfq | 3,192,135 | 35,554,452 | -2.13% |
| 2025-11-18 | 11.30 | 11.49 | 11.20 | 11.28 | 11.28 | qfq | 2,891,234 | 32,730,435 | -0.18% |
| 2025-11-17 | 11.40 | 11.46 | 11.27 | 11.30 | 11.30 | qfq | 2,240,825 | 25,410,560 | -0.44% |
| 2025-11-14 | 11.34 | 11.56 | 11.25 | 11.35 | 11.35 | qfq | 2,667,658 | 30,451,159 | -0.87% |
| 2025-11-13 | 11.46 | 11.58 | 11.32 | 11.45 | 11.45 | qfq | 2,826,494 | 32,392,449 | 0.35% |
| 2025-11-12 | 11.56 | 11.58 | 11.37 | 11.41 | 11.41 | qfq | 2,018,409 | 23,136,523 | -1.30% |
| 2025-11-11 | 11.68 | 11.71 | 11.49 | 11.56 | 11.56 | qfq | 2,240,538 | 25,951,269 | -0.17% |
| 2025-11-10 | 11.69 | 11.84 | 11.51 | 11.58 | 11.58 | qfq | 3,504,505 | 40,719,858 | -0.60% |
| 2025-11-07 | 11.75 | 11.76 | 11.56 | 11.65 | 11.65 | qfq | 3,133,978 | 36,498,960 | -0.85% |
| 2025-11-06 | 11.69 | 11.81 | 11.58 | 11.75 | 11.75 | qfq | 3,376,937 | 39,585,939 | 0.26% |
| 2025-11-05 | 11.64 | 11.83 | 11.60 | 11.72 | 11.72 | qfq | 3,182,095 | 37,348,415 | -0.26% |
| 2025-11-04 | 11.91 | 11.95 | 11.65 | 11.75 | 11.75 | qfq | 3,804,712 | 44,902,486 | -1.34% |
| 2025-11-03 | 12.21 | 12.28 | 11.80 | 11.91 | 11.91 | qfq | 6,410,831 | 76,596,341 | -2.78% |
| 2025-10-31 | 12.24 | 12.48 | 12.23 | 12.25 | 12.25 | qfq | 4,194,549 | 51,667,769 | -0.24% |
| 2025-10-30 | 12.73 | 12.73 | 12.27 | 12.28 | 12.28 | qfq | 6,417,429 | 79,416,414 | -3.61% |
| 2025-10-29 | 12.92 | 12.92 | 12.62 | 12.74 | 12.74 | qfq | 3,828,426 | 48,815,395 | -1.09% |
| 2025-10-28 | 12.83 | 13.20 | 12.82 | 12.88 | 12.88 | qfq | 4,460,521 | 57,944,685 | -0.62% |
| 2025-10-27 | 12.99 | 13.50 | 12.81 | 12.96 | 12.96 | qfq | 6,511,402 | 85,228,046 | 0.47% |
| 2025-10-24 | 12.61 | 12.95 | 12.56 | 12.90 | 12.90 | qfq | 3,908,775 | 50,082,756 | 2.95% |
| 2025-10-23 | 12.58 | 12.76 | 12.30 | 12.53 | 12.53 | qfq | 5,377,430 | 67,194,719 | -1.96% |
| 2025-10-22 | 12.98 | 12.98 | 12.59 | 12.78 | 12.78 | qfq | 6,644,739 | 84,871,132 | -1.69% |
| 2025-10-21 | 12.77 | 13.05 | 12.66 | 13.00 | 13.00 | qfq | 4,971,987 | 63,922,359 | 2.20% |
| 2025-10-20 | 12.82 | 13.07 | 12.58 | 12.72 | 12.72 | qfq | 5,646,744 | 72,311,526 | -0.47% |
| 2025-10-17 | 13.50 | 13.50 | 12.74 | 12.78 | 12.78 | qfq | 6,343,042 | 82,474,377 | -4.56% |
| 2025-10-16 | 13.63 | 13.72 | 13.38 | 13.39 | 13.39 | qfq | 4,106,788 | 55,355,711 | -1.76% |
| 2025-10-15 | 13.10 | 13.69 | 13.10 | 13.63 | 13.63 | qfq | 5,217,818 | 70,238,227 | 3.02% |
| 2025-10-14 | 14.05 | 14.16 | 13.16 | 13.23 | 13.23 | qfq | 9,791,824 | 133,321,322 | -5.57% |
| 2025-10-13 | 13.52 | 14.23 | 13.29 | 14.01 | 14.01 | qfq | 10,145,126 | 140,195,371 | -0.43% |
| 2025-10-10 | 13.67 | 14.23 | 13.52 | 14.07 | 14.07 | qfq | 12,192,314 | 170,182,705 | 2.55% |
| 2025-10-09 | 13.48 | 13.86 | 13.48 | 13.72 | 13.72 | qfq | 7,232,223 | 99,129,702 | 2.08% |
| 2025-09-30 | 13.41 | 13.74 | 13.33 | 13.44 | 13.44 | qfq | 5,879,497 | 79,282,174 | 0.67% |
| 2025-09-29 | 13.39 | 13.54 | 13.01 | 13.35 | 13.35 | qfq | 6,948,037 | 92,047,937 | 0.91% |
| 2025-09-26 | 13.71 | 13.98 | 13.23 | 13.23 | 13.23 | qfq | 9,038,115 | 122,085,911 | -3.92% |
| 2025-09-25 | 13.56 | 14.07 | 13.49 | 13.77 | 13.77 | qfq | 12,808,613 | 177,315,964 | 0.58% |
| 2025-09-24 | 12.59 | 13.81 | 12.43 | 13.69 | 13.69 | qfq | 15,454,369 | 206,608,450 | 8.31% |
| 2025-09-23 | 12.49 | 12.64 | 12.19 | 12.64 | 12.64 | qfq | 7,656,278 | 94,702,013 | 1.20% |
| 2025-09-22 | 12.39 | 12.65 | 12.39 | 12.49 | 12.49 | qfq | 7,092,251 | 88,727,813 | 0.40% |
| 2025-09-19 | 12.35 | 12.79 | 12.23 | 12.44 | 12.44 | qfq | 8,046,916 | 100,718,693 | 1.14% |
| 2025-09-18 | 12.35 | 12.74 | 12.12 | 12.30 | 12.30 | qfq | 8,525,632 | 106,499,634 | -1.20% |
| 2025-09-17 | 12.32 | 12.66 | 12.26 | 12.45 | 12.45 | qfq | 8,547,356 | 106,780,179 | 1.14% |
| 2025-09-16 | 12.06 | 12.32 | 11.89 | 12.31 | 12.31 | qfq | 4,782,117 | 58,008,630 | 2.50% |
| 2025-09-15 | 12.06 | 12.37 | 11.79 | 12.01 | 12.01 | qfq | 6,967,311 | 84,146,900 | 0.42% |
| 2025-09-12 | 12.32 | 12.36 | 11.85 | 11.96 | 11.96 | qfq | 7,103,518 | 85,851,575 | -2.69% |
| 2025-09-11 | 11.70 | 12.33 | 11.48 | 12.29 | 12.29 | qfq | 7,101,265 | 85,422,917 | 5.13% |
| 2025-09-10 | 11.88 | 11.88 | 11.60 | 11.69 | 11.69 | qfq | 4,385,558 | 51,477,404 | -0.76% |
| 2025-09-09 | 12.08 | 12.26 | 11.70 | 11.78 | 11.78 | qfq | 4,914,611 | 58,897,885 | -4.23% |
| 2025-09-08 | 12.02 | 12.35 | 11.97 | 12.30 | 12.30 | qfq | 5,137,212 | 62,408,246 | 1.82% |
| 2025-09-05 | 11.97 | 12.11 | 11.72 | 12.08 | 12.08 | qfq | 4,239,020 | 50,612,893 | 2.20% |
| 2025-09-04 | 12.12 | 12.53 | 11.73 | 11.82 | 11.82 | qfq | 8,578,662 | 104,073,923 | -1.99% |
| 2025-09-03 | 12.18 | 12.35 | 11.95 | 12.06 | 12.06 | qfq | 7,260,483 | 87,966,016 | -0.33% |
| 2025-09-02 | 12.30 | 12.44 | 11.69 | 12.10 | 12.10 | qfq | 11,571,839 | 138,352,089 | -2.34% |
| 2025-09-01 | 12.70 | 12.78 | 12.23 | 12.39 | 12.39 | qfq | 11,224,284 | 139,313,721 | -1.74% |
| 2025-08-29 | 13.10 | 13.10 | 12.38 | 12.61 | 12.61 | qfq | 10,981,726 | 137,923,756 | -4.97% |
| 2025-08-28 | 12.91 | 13.28 | 12.69 | 13.27 | 13.27 | qfq | 9,551,666 | 124,565,523 | 2.79% |
| 2025-08-27 | 13.26 | 13.54 | 12.85 | 12.91 | 12.91 | qfq | 10,520,171 | 139,138,559 | -2.71% |
| 2025-08-26 | 13.24 | 13.50 | 12.85 | 13.27 | 13.27 | qfq | 8,333,497 | 110,207,356 | 0.68% |
| 2025-08-25 | 13.68 | 13.71 | 13.03 | 13.18 | 13.18 | qfq | 16,191,232 | 216,016,087 | -3.51% |
| 2025-08-22 | 13.95 | 15.15 | 13.60 | 13.66 | 13.66 | qfq | 23,321,419 | 330,661,894 | -1.73% |
| 2025-08-21 | 12.98 | 14.20 | 12.89 | 13.90 | 13.90 | qfq | 22,649,008 | 311,078,501 | 7.25% |
| 2025-08-20 | 12.36 | 12.99 | 12.07 | 12.96 | 12.96 | qfq | 16,294,208 | 205,539,046 | 6.67% |
| 2025-08-19 | 12.25 | 12.35 | 12.06 | 12.15 | 12.15 | qfq | 5,377,082 | 65,657,768 | -0.90% |
| 2025-08-18 | 11.92 | 12.33 | 11.83 | 12.26 | 12.26 | qfq | 8,483,690 | 103,349,360 | 1.24% |
| 2025-08-15 | 11.84 | 12.17 | 11.76 | 12.11 | 12.11 | qfq | 6,096,347 | 73,622,192 | 2.19% |
| 2025-08-14 | 12.44 | 12.44 | 11.81 | 11.85 | 11.85 | qfq | 7,004,875 | 84,544,951 | -4.59% |
| 2025-08-13 | 12.39 | 12.49 | 12.25 | 12.42 | 12.42 | qfq | 6,617,397 | 81,804,042 | 1.31% |
| 2025-08-12 | 12.24 | 12.44 | 12.16 | 12.26 | 12.26 | qfq | 6,926,207 | 85,174,149 | -0.41% |
| 2025-08-11 | 12.03 | 12.33 | 11.90 | 12.31 | 12.31 | qfq | 5,527,200 | 67,304,485 | 2.58% |
| 2025-08-08 | 12.39 | 12.43 | 11.92 | 12.00 | 12.00 | qfq | 6,847,993 | 82,443,859 | -3.15% |
| 2025-08-07 | 11.99 | 12.54 | 11.92 | 12.39 | 12.39 | qfq | 9,377,964 | 115,503,751 | 4.12% |
| 2025-08-06 | 12.00 | 12.00 | 11.82 | 11.90 | 11.90 | qfq | 4,408,693 | 52,480,397 | -0.08% |
| 2025-08-05 | 11.67 | 11.99 | 11.63 | 11.91 | 11.91 | qfq | 6,453,492 | 76,107,115 | 2.58% |
| 2025-08-04 | 11.40 | 11.63 | 11.29 | 11.61 | 11.61 | qfq | 5,456,112 | 62,581,818 | 1.40% |
| 2025-08-01 | 11.50 | 11.73 | 11.37 | 11.45 | 11.45 | qfq | 5,464,774 | 62,883,834 | -0.09% |
| 2025-07-31 | 11.40 | 11.88 | 11.39 | 11.46 | 11.46 | qfq | 7,913,079 | 91,952,964 | -0.09% |
| 2025-07-30 | 11.71 | 11.77 | 11.39 | 11.47 | 11.47 | qfq | 7,609,690 | 87,977,792 | -2.63% |
| 2025-07-29 | 11.60 | 11.81 | 11.51 | 11.78 | 11.78 | qfq | 8,342,578 | 97,336,653 | 0.68% |
| 2025-07-28 | 11.28 | 12.17 | 11.16 | 11.70 | 11.70 | qfq | 13,008,963 | 152,409,063 | 4.19% |
| 2025-07-25 | 10.91 | 11.30 | 10.83 | 11.23 | 11.23 | qfq | 6,063,160 | 67,058,348 | 3.12% |
| 2025-07-24 | 10.81 | 11.01 | 10.75 | 10.89 | 10.89 | qfq | 4,666,521 | 50,705,139 | 0.55% |
| 2025-07-23 | 10.76 | 10.98 | 10.55 | 10.83 | 10.83 | qfq | 6,956,930 | 74,857,617 | 0.84% |
| 2025-07-22 | 10.58 | 11.15 | 10.52 | 10.74 | 10.74 | qfq | 9,117,064 | 98,279,116 | 1.23% |
| 2025-07-21 | 10.30 | 10.64 | 10.18 | 10.61 | 10.61 | qfq | 5,349,589 | 55,753,858 | 3.61% |
| 2025-07-18 | 10.17 | 10.34 | 10.14 | 10.24 | 10.24 | qfq | 4,364,388 | 44,598,921 | 0.69% |
| 2025-07-17 | 10.45 | 10.48 | 10.15 | 10.17 | 10.17 | qfq | 5,748,924 | 58,862,665 | 0.79% |
| 2025-07-16 | 10.09 | 10.21 | 10.00 | 10.09 | 10.09 | qfq | 3,142,406 | 31,834,865 | 0.10% |
| 2025-07-15 | 10.23 | 10.24 | 9.98 | 10.08 | 10.08 | qfq | 3,178,873 | 32,035,302 | -0.88% |
| 2025-07-14 | 10.08 | 10.18 | 9.99 | 10.17 | 10.17 | qfq | 2,641,555 | 26,675,092 | 1.29% |
| 2025-07-11 | 9.98 | 10.09 | 9.92 | 10.04 | 10.04 | qfq | 2,794,640 | 27,976,943 | 0.60% |
| 2025-07-10 | 9.89 | 10.04 | 9.89 | 9.98 | 9.98 | qfq | 2,898,164 | 28,911,271 | 0.50% |
| 2025-07-09 | 10.12 | 10.15 | 9.91 | 9.93 | 9.93 | qfq | 2,812,006 | 28,088,583 | -1.49% |
| 2025-07-08 | 9.98 | 10.09 | 9.94 | 10.08 | 10.08 | qfq | 2,868,991 | 28,843,898 | 1.10% |
| 2025-07-07 | 9.89 | 10.01 | 9.85 | 9.97 | 9.97 | qfq | 3,291,021 | 32,723,331 | 0.91% |
| 2025-07-04 | 10.09 | 10.09 | 9.86 | 9.88 | 9.88 | qfq | 3,745,856 | 37,190,387 | -2.08% |
| 2025-07-03 | 9.96 | 10.12 | 9.86 | 10.09 | 10.09 | qfq | 4,177,809 | 41,887,471 | 1.82% |
| 2025-07-02 | 10.10 | 10.10 | 9.80 | 9.91 | 9.91 | qfq | 3,704,224 | 36,561,635 | -1.98% |
| 2025-07-01 | 10.04 | 10.11 | 9.95 | 10.11 | 10.11 | qfq | 3,763,293 | 37,784,969 | 0.70% |
| 2025-06-30 | 10.01 | 10.13 | 9.99 | 10.04 | 10.04 | qfq | 3,742,224 | 37,643,678 | 0.50% |
| 2025-06-27 | 9.95 | 10.04 | 9.90 | 9.99 | 9.99 | qfq | 5,609,583 | 55,945,803 | 0.71% |
| 2025-06-26 | 10.06 | 10.12 | 9.86 | 9.92 | 9.92 | qfq | 5,036,457 | 50,184,692 | -1.29% |
| 2025-06-25 | 10.03 | 10.14 | 9.85 | 10.05 | 10.05 | qfq | 6,868,672 | 68,639,561 | 0.70% |
| 2025-06-24 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | qfq | 4,811,834 | 47,685,794 | 1.63% |
| 2025-06-23 | 9.69 | 9.84 | 9.55 | 9.82 | 9.82 | qfq | 5,979,576 | 58,249,458 | 1.24% |
| 2025-06-20 | 9.69 | 9.98 | 9.49 | 9.70 | 9.70 | qfq | 7,678,315 | 74,583,065 | 1.15% |
| 2025-06-19 | 9.79 | 9.88 | 9.56 | 9.59 | 9.59 | qfq | 5,524,761 | 53,561,815 | -2.04% |
| 2025-06-18 | 9.59 | 9.90 | 9.46 | 9.79 | 9.79 | qfq | 5,657,933 | 54,819,902 | 2.62% |
| 2025-06-17 | 9.49 | 9.79 | 9.46 | 9.54 | 9.54 | qfq | 5,054,741 | 48,702,733 | 0.32% |
| 2025-06-16 | 9.26 | 9.69 | 9.19 | 9.51 | 9.51 | qfq | 5,944,769 | 56,756,976 | 3.03% |
| 2025-06-13 | 9.37 | 9.53 | 9.20 | 9.23 | 9.23 | qfq | 4,969,034 | 46,233,829 | -2.22% |
| 2025-06-12 | 9.39 | 9.83 | 9.30 | 9.44 | 9.44 | qfq | 9,118,780 | 87,388,386 | 1.61% |
| 2025-06-11 | 9.41 | 9.52 | 9.29 | 9.29 | 9.29 | qfq | 2,760,957 | 25,907,194 | -0.54% |
| 2025-06-10 | 9.50 | 9.58 | 9.25 | 9.34 | 9.34 | qfq | 3,539,006 | 33,244,242 | -2.30% |
| 2025-06-09 | 9.41 | 9.59 | 9.36 | 9.56 | 9.56 | qfq | 4,221,077 | 40,161,790 | 2.14% |
| 2025-06-06 | 9.28 | 9.39 | 9.16 | 9.36 | 9.36 | qfq | 3,845,910 | 35,661,165 | 0.97% |
| 2025-06-05 | 9.01 | 9.31 | 8.93 | 9.27 | 9.27 | qfq | 5,133,036 | 47,052,294 | 3.00% |
| 2025-06-04 | 8.94 | 9.04 | 8.88 | 9.00 | 9.00 | qfq | 2,211,244 | 19,859,345 | 1.01% |
| 2025-06-03 | 8.85 | 9.02 | 8.75 | 8.91 | 8.91 | qfq | 2,697,019 | 24,082,688 | -0.11% |
| 2025-05-30 | 9.05 | 9.13 | 8.90 | 8.92 | 8.92 | qfq | 3,273,197 | 29,507,177 | -2.30% |
| 2025-05-29 | 8.99 | 9.14 | 8.95 | 9.13 | 9.13 | qfq | 3,897,267 | 35,427,746 | 2.13% |
| 2025-05-28 | 9.08 | 9.20 | 8.85 | 8.94 | 8.94 | qfq | 5,022,442 | 45,330,670 | -1.76% |
| 2025-05-27 | 8.75 | 9.22 | 8.63 | 9.10 | 9.10 | qfq | 8,660,007 | 77,688,135 | 3.76% |
| 2025-05-26 | 8.60 | 8.78 | 8.60 | 8.77 | 8.77 | qfq | 2,085,427 | 18,196,703 | 1.04% |
| 2025-05-23 | 8.80 | 8.87 | 8.66 | 8.68 | 8.68 | qfq | 3,086,837 | 27,023,367 | -1.03% |
| 2025-05-22 | 8.85 | 9.03 | 8.74 | 8.77 | 8.77 | qfq | 2,993,233 | 26,521,018 | -0.90% |
| 2025-05-21 | 8.91 | 8.92 | 8.75 | 8.85 | 8.85 | qfq | 3,199,910 | 28,240,257 | -1.34% |
| 2025-05-20 | 8.80 | 9.02 | 8.77 | 8.97 | 8.97 | qfq | 3,430,543 | 30,664,494 | 1.01% |
| 2025-05-19 | 8.81 | 8.92 | 8.75 | 8.88 | 8.88 | qfq | 3,885,196 | 34,372,485 | 0.68% |
| 2025-05-16 | 8.72 | 8.90 | 8.67 | 8.82 | 8.82 | qfq | 2,964,391 | 26,128,020 | 0.92% |
| 2025-05-15 | 8.92 | 8.92 | 8.73 | 8.74 | 8.74 | qfq | 2,852,083 | 25,041,088 | -1.91% |
| 2025-05-14 | 8.97 | 9.05 | 8.84 | 8.91 | 8.91 | qfq | 4,103,241 | 36,644,850 | -0.56% |
| 2025-05-13 | 9.28 | 9.28 | 8.92 | 8.96 | 8.96 | qfq | 3,325,830 | 30,043,797 | -1.65% |
| 2025-05-12 | 9.03 | 9.13 | 8.98 | 9.11 | 9.11 | qfq | 2,993,928 | 27,145,383 | 1.79% |
| 2025-05-09 | 9.15 | 9.15 | 8.84 | 8.95 | 8.95 | qfq | 3,965,107 | 35,522,131 | -1.97% |
| 2025-05-08 | 9.08 | 9.19 | 9.06 | 9.13 | 9.13 | qfq | 4,468,497 | 40,713,928 | -0.44% |
| 2025-05-07 | 9.20 | 9.20 | 9.03 | 9.17 | 9.17 | qfq | 4,150,582 | 37,806,737 | 0.77% |
| 2025-05-06 | 8.80 | 9.13 | 8.80 | 9.10 | 9.10 | qfq | 3,580,647 | 32,294,410 | 4.24% |
| 2025-04-30 | 8.50 | 8.80 | 8.50 | 8.73 | 8.73 | qfq | 3,660,045 | 31,971,115 | 2.71% |
| 2025-04-29 | 8.36 | 8.57 | 8.24 | 8.50 | 8.50 | qfq | 2,383,091 | 20,207,398 | 2.29% |
| 2025-04-28 | 8.19 | 8.43 | 8.19 | 8.31 | 8.31 | qfq | 3,686,621 | 30,680,264 | -0.24% |
| 2025-04-25 | 8.33 | 8.46 | 8.25 | 8.33 | 8.33 | qfq | 2,321,826 | 19,408,308 | 0.00% |
| 2025-04-24 | 8.48 | 8.54 | 8.26 | 8.33 | 8.33 | qfq | 2,785,357 | 23,386,208 | -1.88% |
| 2025-04-23 | 8.55 | 8.62 | 8.46 | 8.49 | 8.49 | qfq | 2,998,711 | 25,604,389 | 0.35% |
| 2025-04-22 | 8.51 | 8.55 | 8.34 | 8.46 | 8.46 | qfq | 3,067,511 | 25,877,275 | -0.47% |
| 2025-04-21 | 8.28 | 8.54 | 8.18 | 8.50 | 8.50 | qfq | 2,954,552 | 24,950,008 | 2.16% |
| 2025-04-18 | 8.23 | 8.42 | 8.14 | 8.32 | 8.32 | qfq | 2,607,295 | 21,590,585 | 0.48% |
| 2025-04-17 | 8.05 | 8.42 | 8.05 | 8.28 | 8.28 | qfq | 3,041,357 | 25,299,803 | 1.72% |
| 2025-04-16 | 8.24 | 8.26 | 7.92 | 8.14 | 8.14 | qfq | 3,794,954 | 30,794,135 | -1.21% |
| 2025-04-15 | 8.34 | 8.39 | 8.10 | 8.24 | 8.24 | qfq | 3,537,815 | 29,042,592 | -1.20% |
| 2025-04-14 | 8.60 | 8.68 | 8.17 | 8.34 | 8.34 | qfq | 6,218,444 | 52,437,817 | -1.53% |
| 2025-04-11 | 8.04 | 8.62 | 7.97 | 8.47 | 8.47 | qfq | 6,220,402 | 51,981,242 | 4.70% |
| 2025-04-10 | 8.18 | 8.35 | 8.07 | 8.09 | 8.09 | qfq | 5,242,225 | 43,063,407 | 2.28% |
| 2025-04-09 | 7.67 | 8.04 | 7.21 | 7.91 | 7.91 | qfq | 7,870,127 | 59,844,241 | 0.25% |
| 2025-04-08 | 7.89 | 8.18 | 7.50 | 7.89 | 7.89 | qfq | 6,492,906 | 51,386,241 | 4.64% |
| 2025-04-07 | 8.75 | 8.75 | 7.54 | 7.54 | 7.54 | qfq | 6,409,076 | 51,791,213 | -17.86% |
| 2025-04-03 | 9.45 | 9.55 | 9.18 | 9.18 | 9.18 | qfq | 3,054,339 | 28,621,022 | -3.16% |
| 2025-04-02 | 9.49 | 9.62 | 9.42 | 9.48 | 9.48 | qfq | 2,197,971 | 20,923,410 | -0.21% |
| 2025-04-01 | 9.36 | 9.67 | 9.36 | 9.50 | 9.50 | qfq | 2,399,503 | 22,941,844 | 1.28% |
| 2025-03-31 | 9.49 | 9.49 | 9.18 | 9.38 | 9.38 | qfq | 2,680,324 | 24,916,292 | -0.21% |
| 2025-03-28 | 9.48 | 9.66 | 9.37 | 9.40 | 9.40 | qfq | 1,818,142 | 17,204,703 | -0.84% |
| 2025-03-27 | 9.58 | 9.69 | 9.33 | 9.48 | 9.48 | qfq | 3,237,163 | 30,824,960 | -1.25% |
| 2025-03-26 | 9.40 | 9.68 | 9.40 | 9.60 | 9.60 | qfq | 2,520,136 | 24,209,876 | 1.16% |
| 2025-03-25 | 9.61 | 9.61 | 9.40 | 9.49 | 9.49 | qfq | 2,933,714 | 27,875,189 | -1.15% |
| 2025-03-24 | 9.93 | 10.00 | 9.42 | 9.60 | 9.60 | qfq | 4,038,624 | 39,056,559 | -3.32% |
| 2025-03-21 | 10.23 | 10.27 | 9.92 | 9.93 | 9.93 | qfq | 4,553,163 | 45,763,196 | -3.40% |
| 2025-03-20 | 10.34 | 10.56 | 10.23 | 10.28 | 10.28 | qfq | 3,274,897 | 34,016,192 | -0.19% |
| 2025-03-19 | 10.38 | 10.52 | 10.24 | 10.30 | 10.30 | qfq | 3,354,727 | 34,736,447 | -2.00% |
| 2025-03-18 | 10.54 | 10.62 | 10.35 | 10.51 | 10.51 | qfq | 3,354,351 | 35,164,890 | 0.29% |
| 2025-03-17 | 10.33 | 10.54 | 10.24 | 10.48 | 10.48 | qfq | 3,903,445 | 40,726,710 | 1.45% |
| 2025-03-14 | 10.00 | 10.35 | 9.94 | 10.33 | 10.33 | qfq | 4,168,082 | 42,432,488 | 2.48% |
| 2025-03-13 | 10.39 | 10.45 | 9.96 | 10.08 | 10.08 | qfq | 5,193,568 | 52,568,348 | -3.45% |
| 2025-03-12 | 10.37 | 10.66 | 10.28 | 10.44 | 10.44 | qfq | 5,845,014 | 61,315,306 | 1.75% |
| 2025-03-11 | 10.17 | 10.33 | 10.10 | 10.26 | 10.26 | qfq | 3,356,392 | 34,264,274 | -0.48% |
| 2025-03-10 | 10.39 | 10.58 | 10.23 | 10.31 | 10.31 | qfq | 4,398,362 | 45,654,496 | -0.48% |
| 2025-03-07 | 10.40 | 10.56 | 10.16 | 10.36 | 10.36 | qfq | 6,557,038 | 67,980,981 | 0.29% |
| 2025-03-06 | 10.20 | 10.50 | 10.20 | 10.33 | 10.33 | qfq | 5,351,178 | 55,390,182 | 1.67% |
| 2025-03-05 | 10.11 | 10.19 | 9.94 | 10.16 | 10.16 | qfq | 5,108,816 | 51,472,653 | 0.69% |
| 2025-03-04 | 9.83 | 10.10 | 9.74 | 10.09 | 10.09 | qfq | 4,263,183 | 42,616,881 | 2.33% |
| 2025-03-03 | 9.90 | 10.08 | 9.70 | 9.86 | 9.86 | qfq | 6,237,284 | 61,867,683 | 0.72% |
| 2025-02-28 | 10.33 | 10.48 | 9.77 | 9.79 | 9.79 | qfq | 9,132,805 | 91,401,756 | -6.14% |
| 2025-02-27 | 10.51 | 10.68 | 10.25 | 10.43 | 10.43 | qfq | 7,516,152 | 78,421,998 | -0.76% |
| 2025-02-26 | 10.60 | 10.65 | 10.38 | 10.51 | 10.51 | qfq | 8,102,134 | 84,941,221 | 1.15% |
| 2025-02-25 | 10.18 | 10.51 | 10.16 | 10.39 | 10.39 | qfq | 8,890,280 | 92,164,808 | -0.48% |
| 2025-02-24 | 10.68 | 10.79 | 10.30 | 10.44 | 10.44 | qfq | 11,422,371 | 119,093,267 | -2.43% |
| 2025-02-21 | 11.07 | 11.18 | 10.45 | 10.70 | 10.70 | qfq | 18,524,561 | 197,821,604 | -2.28% |
| 2025-02-20 | 9.90 | 11.13 | 9.90 | 10.95 | 10.95 | qfq | 22,435,004 | 240,012,254 | 13.24% |
| 2025-02-19 | 9.27 | 9.70 | 9.17 | 9.67 | 9.67 | qfq | 5,031,200 | 47,875,789 | 4.88% |
| 2025-02-18 | 9.69 | 9.70 | 9.20 | 9.22 | 9.22 | qfq | 4,520,349 | 42,546,885 | -4.36% |
| 2025-02-17 | 9.46 | 9.67 | 9.33 | 9.64 | 9.64 | qfq | 4,984,859 | 47,702,865 | 2.88% |
| 2025-02-14 | 9.40 | 9.52 | 9.30 | 9.37 | 9.37 | qfq | 4,596,099 | 43,238,235 | -0.21% |
| 2025-02-13 | 9.78 | 9.84 | 9.37 | 9.39 | 9.39 | qfq | 6,661,018 | 63,359,237 | -4.57% |
| 2025-02-12 | 9.57 | 9.85 | 9.51 | 9.84 | 9.84 | qfq | 7,199,485 | 69,997,924 | 2.71% |
| 2025-02-11 | 9.31 | 9.80 | 9.30 | 9.58 | 9.58 | qfq | 8,270,298 | 79,003,470 | 2.24% |
| 2025-02-10 | 9.23 | 9.44 | 9.12 | 9.37 | 9.37 | qfq | 5,314,802 | 49,623,606 | 1.85% |
| 2025-02-07 | 9.08 | 9.37 | 9.03 | 9.20 | 9.20 | qfq | 6,332,161 | 58,399,057 | 1.88% |
| 2025-02-06 | 8.61 | 9.03 | 8.49 | 9.03 | 9.03 | qfq | 6,093,957 | 54,119,197 | 5.12% |
| 2025-02-05 | 8.52 | 8.73 | 8.52 | 8.59 | 8.59 | qfq | 4,581,474 | 39,458,230 | 1.66% |
| 2025-01-27 | 8.76 | 8.77 | 8.42 | 8.45 | 8.45 | qfq | 4,301,170 | 36,748,311 | -3.10% |
| 2025-01-24 | 8.30 | 8.76 | 8.24 | 8.72 | 8.72 | qfq | 5,741,534 | 48,966,040 | 4.93% |
| 2025-01-23 | 8.41 | 8.63 | 8.31 | 8.31 | 8.31 | qfq | 3,597,338 | 30,511,479 | -0.24% |
| 2025-01-22 | 8.50 | 8.50 | 8.27 | 8.33 | 8.33 | qfq | 2,347,358 | 19,650,926 | -1.42% |
| 2025-01-21 | 8.38 | 8.48 | 8.26 | 8.45 | 8.45 | qfq | 3,258,256 | 27,265,499 | 1.68% |
| 2025-01-20 | 8.29 | 8.37 | 8.14 | 8.31 | 8.31 | qfq | 3,763,250 | 31,193,791 | 1.84% |
| 2025-01-17 | 8.12 | 8.30 | 8.00 | 8.16 | 8.16 | qfq | 3,876,999 | 31,524,302 | 0.87% |
| 2025-01-16 | 8.10 | 8.30 | 8.02 | 8.09 | 8.09 | qfq | 3,273,904 | 26,687,366 | -0.25% |
| 2025-01-15 | 8.18 | 8.29 | 8.06 | 8.11 | 8.11 | qfq | 2,830,660 | 23,083,888 | -0.98% |
| 2025-01-14 | 7.79 | 8.19 | 7.75 | 8.19 | 8.19 | qfq | 3,978,624 | 31,996,970 | 5.68% |
| 2025-01-13 | 7.65 | 7.78 | 7.41 | 7.75 | 7.75 | qfq | 3,267,286 | 24,891,823 | 0.52% |
| 2025-01-10 | 8.20 | 8.29 | 7.70 | 7.71 | 7.71 | qfq | 5,627,150 | 44,842,716 | -5.40% |
| 2025-01-09 | 7.90 | 8.35 | 7.80 | 8.15 | 8.15 | qfq | 5,765,997 | 47,183,103 | 3.16% |
| 2025-01-08 | 8.13 | 8.15 | 7.67 | 7.90 | 7.90 | qfq | 4,204,508 | 33,212,573 | -2.59% |
| 2025-01-07 | 7.86 | 8.15 | 7.79 | 8.11 | 8.11 | qfq | 3,499,409 | 27,898,727 | 3.58% |
| 2025-01-06 | 8.18 | 8.18 | 7.65 | 7.83 | 7.83 | qfq | 5,113,698 | 40,386,463 | -3.93% |
| 2025-01-03 | 8.59 | 8.96 | 8.09 | 8.15 | 8.15 | qfq | 7,145,097 | 60,241,777 | -2.98% |
| 2025-01-02 | 8.70 | 8.98 | 8.29 | 8.40 | 8.40 | qfq | 7,401,297 | 63,795,341 | -3.00% |
| 2024-12-31 | 9.26 | 9.36 | 8.65 | 8.66 | 8.66 | qfq | 7,450,662 | 66,790,538 | -5.87% |
| 2024-12-30 | 9.28 | 9.45 | 8.92 | 9.20 | 9.20 | qfq | 5,940,085 | 54,626,794 | -1.60% |
| 2024-12-27 | 9.44 | 9.75 | 9.28 | 9.35 | 9.35 | qfq | 7,306,952 | 69,629,129 | -1.68% |
| 2024-12-26 | 9.09 | 9.58 | 9.05 | 9.51 | 9.51 | qfq | 5,790,827 | 54,681,171 | 4.16% |
| 2024-12-25 | 9.29 | 9.42 | 8.92 | 9.13 | 9.13 | qfq | 6,267,715 | 57,325,640 | -2.25% |
| 2024-12-24 | 9.44 | 9.57 | 9.02 | 9.34 | 9.34 | qfq | 6,604,350 | 61,230,305 | 0.00% |
| 2024-12-23 | 9.92 | 10.06 | 9.29 | 9.34 | 9.34 | qfq | 7,267,913 | 69,747,669 | -4.79% |
| 2024-12-20 | 9.33 | 9.93 | 9.27 | 9.81 | 9.81 | qfq | 9,042,186 | 88,038,576 | 4.25% |
| 2024-12-19 | 9.00 | 9.45 | 8.96 | 9.41 | 9.41 | qfq | 7,194,279 | 66,866,333 | 3.07% |
| 2024-12-18 | 9.01 | 9.27 | 8.65 | 9.13 | 9.13 | qfq | 5,225,906 | 47,124,454 | 1.90% |
| 2024-12-17 | 9.47 | 9.51 | 8.91 | 8.96 | 8.96 | qfq | 5,620,559 | 51,217,670 | -5.39% |
| 2024-12-16 | 9.73 | 9.78 | 9.39 | 9.47 | 9.47 | qfq | 5,282,081 | 50,561,557 | -1.56% |
| 2024-12-13 | 9.70 | 9.90 | 9.59 | 9.62 | 9.62 | qfq | 5,041,549 | 48,991,716 | -0.82% |
| 2024-12-12 | 9.88 | 9.91 | 9.60 | 9.70 | 9.70 | qfq | 4,959,371 | 48,090,271 | -1.32% |
| 2024-12-11 | 9.35 | 9.86 | 9.35 | 9.83 | 9.83 | qfq | 7,264,457 | 70,528,556 | 4.02% |
| 2024-12-10 | 9.60 | 9.64 | 9.34 | 9.45 | 9.45 | qfq | 6,575,667 | 62,447,117 | 1.29% |
| 2024-12-09 | 9.25 | 9.43 | 9.12 | 9.33 | 9.33 | qfq | 5,139,201 | 47,588,274 | 0.54% |
| 2024-12-06 | 9.20 | 9.43 | 8.98 | 9.28 | 9.28 | qfq | 5,402,394 | 49,711,776 | 1.20% |
| 2024-12-05 | 9.02 | 9.30 | 8.92 | 9.17 | 9.17 | qfq | 4,439,091 | 40,755,147 | 2.12% |
| 2024-12-04 | 9.20 | 9.29 | 8.91 | 8.98 | 8.98 | qfq | 4,586,373 | 41,645,608 | -1.86% |
| 2024-12-03 | 9.35 | 9.40 | 9.06 | 9.15 | 9.15 | qfq | 7,277,017 | 66,684,668 | -2.24% |
| 2024-12-02 | 8.98 | 9.79 | 8.98 | 9.36 | 9.36 | qfq | 8,854,320 | 83,010,222 | 4.23% |
| 2024-11-29 | 8.86 | 9.14 | 8.68 | 8.98 | 8.98 | qfq | 4,152,125 | 37,044,625 | 0.34% |
| 2024-11-28 | 8.82 | 9.10 | 8.77 | 8.95 | 8.95 | qfq | 4,782,324 | 42,938,522 | 1.36% |
| 2024-11-27 | 8.67 | 8.83 | 8.23 | 8.83 | 8.83 | qfq | 4,284,101 | 36,409,069 | 1.49% |
| 2024-11-26 | 8.79 | 8.98 | 8.62 | 8.70 | 8.70 | qfq | 3,545,553 | 31,217,074 | -0.68% |
| 2024-11-25 | 8.71 | 8.86 | 8.45 | 8.76 | 8.76 | qfq | 3,624,050 | 31,239,003 | 1.51% |
| 2024-11-22 | 9.13 | 9.27 | 8.59 | 8.63 | 8.63 | qfq | 4,287,734 | 38,462,229 | -5.48% |
| 2024-11-21 | 9.28 | 9.28 | 9.01 | 9.13 | 9.13 | qfq | 4,126,628 | 37,678,580 | -1.62% |
| 2024-11-20 | 9.01 | 9.30 | 8.94 | 9.28 | 9.28 | qfq | 4,755,375 | 43,626,864 | 3.57% |
| 2024-11-19 | 8.65 | 8.98 | 8.59 | 8.96 | 8.96 | qfq | 4,362,174 | 38,290,714 | 4.19% |
| 2024-11-18 | 8.95 | 8.95 | 8.51 | 8.60 | 8.60 | qfq | 4,189,231 | 36,428,200 | -3.91% |
| 2024-11-15 | 9.13 | 9.43 | 8.91 | 8.95 | 8.95 | qfq | 4,676,768 | 43,027,669 | -2.40% |
| 2024-11-14 | 9.60 | 9.70 | 9.15 | 9.17 | 9.17 | qfq | 6,045,378 | 56,735,221 | -5.07% |
| 2024-11-13 | 9.63 | 9.93 | 9.39 | 9.66 | 9.66 | qfq | 5,604,396 | 53,867,256 | -1.93% |
| 2024-11-12 | 10.00 | 10.04 | 9.66 | 9.85 | 9.85 | qfq | 6,337,824 | 62,393,847 | -1.40% |
| 2024-11-11 | 9.28 | 10.09 | 9.28 | 9.99 | 9.99 | qfq | 8,226,826 | 80,605,183 | 6.50% |
| 2024-11-08 | 9.27 | 9.57 | 9.24 | 9.38 | 9.38 | qfq | 6,370,227 | 59,865,868 | 2.18% |
| 2024-11-07 | 9.12 | 9.20 | 8.97 | 9.18 | 9.18 | qfq | 4,281,639 | 39,024,980 | 1.21% |
| 2024-11-06 | 9.34 | 9.34 | 8.95 | 9.07 | 9.07 | qfq | 4,431,447 | 40,462,593 | -2.26% |
| 2024-11-05 | 8.93 | 9.38 | 8.92 | 9.28 | 9.28 | qfq | 6,591,245 | 60,618,367 | 3.92% |
| 2024-11-04 | 8.52 | 8.98 | 8.40 | 8.93 | 8.93 | qfq | 5,085,523 | 44,441,736 | 6.18% |
| 2024-11-01 | 8.92 | 9.19 | 8.38 | 8.41 | 8.41 | qfq | 6,255,006 | 54,221,265 | -5.72% |
| 2024-10-31 | 8.70 | 9.01 | 8.63 | 8.92 | 8.92 | qfq | 5,452,228 | 48,341,277 | -0.89% |
| 2024-10-30 | 8.79 | 9.08 | 8.79 | 9.00 | 9.00 | qfq | 5,323,436 | 47,721,638 | 2.27% |
| 2024-10-29 | 8.96 | 9.25 | 8.80 | 8.80 | 8.80 | qfq | 4,666,014 | 42,064,271 | -2.11% |
| 2024-10-28 | 8.88 | 9.03 | 8.84 | 8.99 | 8.99 | qfq | 3,813,917 | 34,146,401 | 1.47% |
| 2024-10-25 | 8.94 | 9.02 | 8.78 | 8.86 | 8.86 | qfq | 3,834,581 | 34,060,272 | 0.34% |
| 2024-10-24 | 8.71 | 8.94 | 8.65 | 8.83 | 8.83 | qfq | 4,722,720 | 41,505,612 | 1.26% |
| 2024-10-23 | 8.50 | 8.88 | 8.50 | 8.72 | 8.72 | qfq | 4,612,604 | 40,234,244 | 0.23% |
| 2024-10-22 | 8.71 | 8.80 | 8.50 | 8.70 | 8.70 | qfq | 5,818,782 | 50,193,760 | -0.11% |
| 2024-10-21 | 8.50 | 9.00 | 8.45 | 8.71 | 8.71 | qfq | 6,666,103 | 58,232,924 | 3.94% |
| 2024-10-18 | 7.82 | 8.55 | 7.80 | 8.38 | 8.38 | qfq | 6,214,363 | 51,108,395 | 7.16% |
| 2024-10-17 | 7.78 | 8.02 | 7.78 | 7.82 | 7.82 | qfq | 3,168,536 | 25,092,505 | 0.90% |
| 2024-10-16 | 7.70 | 7.91 | 7.69 | 7.75 | 7.75 | qfq | 2,777,759 | 21,623,670 | -1.65% |
| 2024-10-15 | 7.99 | 8.21 | 7.88 | 7.88 | 7.88 | qfq | 3,684,734 | 29,677,395 | -1.75% |
| 2024-10-14 | 7.62 | 8.06 | 7.57 | 8.02 | 8.02 | qfq | 4,802,532 | 37,576,113 | 5.39% |
| 2024-10-11 | 8.26 | 8.28 | 7.53 | 7.61 | 7.61 | qfq | 5,365,386 | 41,853,093 | -7.87% |
| 2024-10-10 | 8.40 | 8.55 | 8.13 | 8.26 | 8.26 | qfq | 5,735,253 | 47,792,955 | -0.72% |
| 2024-10-09 | 9.02 | 9.22 | 8.30 | 8.32 | 8.32 | qfq | 10,403,709 | 92,004,837 | -11.58% |
| 2024-10-08 | 9.85 | 9.85 | 8.67 | 9.41 | 9.41 | qfq | 14,224,248 | 131,188,940 | 13.92% |
| 2024-09-30 | 7.29 | 8.27 | 7.22 | 8.26 | 8.26 | qfq | 8,433,315 | 65,530,863 | 18.34% |
| 2024-09-27 | 6.75 | 6.99 | 6.73 | 6.98 | 6.98 | qfq | 2,176,929 | 14,932,441 | 4.49% |
| 2024-09-26 | 6.49 | 6.69 | 6.44 | 6.68 | 6.68 | qfq | 2,668,028 | 17,503,613 | 3.89% |
| 2024-09-25 | 6.43 | 6.57 | 6.39 | 6.43 | 6.43 | qfq | 2,374,373 | 15,372,261 | 0.63% |
| 2024-09-24 | 6.14 | 6.39 | 6.11 | 6.39 | 6.39 | qfq | 2,705,618 | 16,941,475 | 4.58% |
| 2024-09-23 | 6.10 | 6.20 | 6.05 | 6.11 | 6.11 | qfq | 1,537,969 | 9,415,717 | -0.16% |
| 2024-09-20 | 6.20 | 6.20 | 6.10 | 6.12 | 6.12 | qfq | 932,726 | 5,724,019 | -0.16% |
| 2024-09-19 | 6.03 | 6.20 | 5.98 | 6.13 | 6.13 | qfq | 1,785,199 | 10,870,935 | 1.66% |
| 2024-09-18 | 6.04 | 6.08 | 5.89 | 6.03 | 6.03 | qfq | 1,711,529 | 10,239,820 | -0.17% |
| 2024-09-13 | 6.25 | 6.25 | 6.02 | 6.04 | 6.04 | qfq | 2,076,545 | 12,676,892 | -2.74% |
| 2024-09-12 | 6.25 | 6.34 | 6.21 | 6.21 | 6.21 | qfq | 1,640,044 | 10,286,413 | -0.80% |
| 2024-09-11 | 6.42 | 6.44 | 6.25 | 6.26 | 6.26 | qfq | 1,940,043 | 12,289,279 | -2.19% |
| 2024-09-10 | 6.32 | 6.47 | 6.19 | 6.40 | 6.40 | qfq | 1,831,904 | 11,527,883 | 1.75% |
| 2024-09-09 | 6.35 | 6.41 | 6.27 | 6.29 | 6.29 | qfq | 1,881,457 | 11,895,468 | -1.41% |
| 2024-09-06 | 6.61 | 6.63 | 6.36 | 6.38 | 6.38 | qfq | 2,294,662 | 14,780,337 | -3.19% |
| 2024-09-05 | 6.58 | 6.68 | 6.55 | 6.59 | 6.59 | qfq | 1,551,848 | 10,242,890 | 0.15% |
| 2024-09-04 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | qfq | 2,063,040 | 13,589,718 | -1.79% |
| 2024-09-03 | 6.71 | 6.78 | 6.63 | 6.70 | 6.70 | qfq | 1,887,890 | 12,648,693 | 0.75% |
| 2024-09-02 | 6.89 | 6.97 | 6.65 | 6.65 | 6.65 | qfq | 3,409,602 | 23,116,078 | -2.78% |
| 2024-08-30 | 6.63 | 6.96 | 6.58 | 6.84 | 6.84 | qfq | 4,054,713 | 27,783,481 | 3.64% |
| 2024-08-29 | 6.35 | 6.63 | 6.32 | 6.60 | 6.60 | qfq | 2,481,944 | 16,145,612 | 3.29% |
| 2024-08-28 | 6.29 | 6.42 | 6.24 | 6.39 | 6.39 | qfq | 2,407,650 | 15,281,271 | 1.11% |
| 2024-08-27 | 6.66 | 6.66 | 6.29 | 6.32 | 6.32 | qfq | 2,778,156 | 17,833,582 | -4.96% |
| 2024-08-26 | 6.53 | 6.70 | 6.49 | 6.65 | 6.65 | qfq | 2,023,475 | 13,404,792 | 1.53% |
| 2024-08-23 | 6.48 | 6.60 | 6.35 | 6.55 | 6.55 | qfq | 2,294,906 | 14,886,174 | 1.24% |
| 2024-08-22 | 6.63 | 6.66 | 6.46 | 6.47 | 6.47 | qfq | 2,479,342 | 16,203,586 | -2.27% |
| 2024-08-21 | 6.64 | 6.87 | 6.60 | 6.62 | 6.62 | qfq | 3,202,584 | 21,564,652 | -0.90% |
| 2024-08-20 | 6.70 | 6.87 | 6.64 | 6.68 | 6.68 | qfq | 3,533,072 | 23,820,578 | -1.62% |
| 2024-08-19 | 7.16 | 7.17 | 6.75 | 6.79 | 6.79 | qfq | 5,509,424 | 38,153,314 | -5.56% |
| 2024-08-16 | 6.83 | 7.40 | 6.83 | 7.19 | 7.19 | qfq | 8,631,629 | 61,735,944 | 5.43% |
| 2024-08-15 | 6.75 | 6.95 | 6.54 | 6.82 | 6.82 | qfq | 4,978,119 | 33,825,632 | 2.40% |
| 2024-08-14 | 6.44 | 6.72 | 6.44 | 6.66 | 6.66 | qfq | 3,453,678 | 22,779,143 | 3.74% |
| 2024-08-13 | 6.37 | 6.50 | 6.30 | 6.42 | 6.42 | qfq | 1,774,618 | 11,338,177 | 1.74% |
| 2024-08-12 | 6.45 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 1,561,514 | 9,919,666 | -2.17% |
| 2024-08-09 | 6.49 | 6.55 | 6.43 | 6.45 | 6.45 | qfq | 1,537,007 | 9,975,483 | 0.31% |
| 2024-08-08 | 6.44 | 6.50 | 6.31 | 6.43 | 6.43 | qfq | 1,887,885 | 12,093,585 | -0.46% |
| 2024-08-07 | 6.46 | 6.57 | 6.44 | 6.46 | 6.46 | qfq | 1,862,489 | 12,095,713 | -0.62% |
| 2024-08-06 | 6.57 | 6.65 | 6.38 | 6.50 | 6.50 | qfq | 2,520,063 | 16,353,810 | 0.15% |
| 2024-08-05 | 6.75 | 6.81 | 6.43 | 6.49 | 6.49 | qfq | 3,708,426 | 24,437,917 | -4.70% |
| 2024-08-02 | 6.96 | 7.02 | 6.80 | 6.81 | 6.81 | qfq | 2,845,889 | 19,634,592 | -2.85% |
| 2024-08-01 | 7.01 | 7.10 | 6.95 | 7.01 | 7.01 | qfq | 2,383,149 | 16,740,293 | 0.00% |
| 2024-07-31 | 6.71 | 7.03 | 6.66 | 7.01 | 7.01 | qfq | 3,057,567 | 21,089,995 | 4.32% |
| 2024-07-30 | 6.66 | 6.79 | 6.60 | 6.72 | 6.72 | qfq | 1,462,850 | 9,810,490 | 0.15% |
| 2024-07-29 | 6.69 | 6.78 | 6.59 | 6.71 | 6.71 | qfq | 1,807,433 | 12,074,428 | 0.60% |
| 2024-07-26 | 6.56 | 6.72 | 6.54 | 6.67 | 6.67 | qfq | 1,579,227 | 10,517,163 | 1.68% |
| 2024-07-25 | 6.64 | 6.70 | 6.45 | 6.56 | 6.56 | qfq | 2,235,999 | 14,697,943 | -0.76% |
| 2024-07-24 | 6.82 | 6.85 | 6.61 | 6.61 | 6.61 | qfq | 2,629,071 | 17,617,920 | -2.65% |
| 2024-07-23 | 7.13 | 7.13 | 6.77 | 6.79 | 6.79 | qfq | 2,750,602 | 19,034,753 | -4.37% |
| 2024-07-22 | 7.06 | 7.16 | 7.00 | 7.10 | 7.10 | qfq | 2,022,303 | 14,350,902 | 1.14% |
| 2024-07-19 | 6.83 | 7.13 | 6.79 | 7.02 | 7.02 | qfq | 2,786,262 | 19,503,890 | 2.33% |
| 2024-07-18 | 6.99 | 6.99 | 6.66 | 6.86 | 6.86 | qfq | 3,531,609 | 23,968,438 | -2.56% |
| 2024-07-17 | 7.38 | 7.38 | 7.03 | 7.04 | 7.04 | qfq | 2,466,007 | 17,599,006 | -3.43% |
| 2024-07-16 | 7.10 | 7.38 | 7.10 | 7.29 | 7.29 | qfq | 3,814,399 | 27,669,560 | 2.39% |
| 2024-07-15 | 7.30 | 7.31 | 7.09 | 7.12 | 7.12 | qfq | 2,015,578 | 14,431,015 | -2.20% |
| 2024-07-12 | 7.42 | 7.42 | 7.26 | 7.28 | 7.28 | qfq | 2,665,133 | 19,476,298 | -1.49% |
| 2024-07-11 | 7.11 | 7.40 | 7.10 | 7.39 | 7.39 | qfq | 4,733,506 | 34,441,078 | 5.57% |
| 2024-07-10 | 7.08 | 7.08 | 6.92 | 7.00 | 7.00 | qfq | 2,175,324 | 15,233,316 | -0.43% |
| 2024-07-09 | 6.74 | 7.05 | 6.63 | 7.03 | 7.03 | qfq | 3,880,596 | 26,694,882 | 5.24% |
| 2024-07-08 | 6.89 | 6.95 | 6.65 | 6.68 | 6.68 | qfq | 2,625,553 | 17,706,247 | -2.34% |
| 2024-07-05 | 6.82 | 6.92 | 6.60 | 6.84 | 6.84 | qfq | 3,249,141 | 22,024,729 | 0.15% |
| 2024-07-04 | 7.07 | 7.22 | 6.83 | 6.83 | 6.83 | qfq | 5,391,577 | 37,528,837 | -3.53% |
| 2024-07-03 | 7.05 | 7.30 | 6.96 | 7.08 | 7.08 | qfq | 3,538,623 | 25,178,145 | 0.14% |
| 2024-07-02 | 7.08 | 7.20 | 6.99 | 7.07 | 7.07 | qfq | 3,531,252 | 25,032,411 | 0.28% |
| 2024-07-01 | 7.51 | 7.51 | 6.86 | 7.05 | 7.05 | qfq | 5,908,583 | 41,554,053 | -4.99% |
| 2024-06-28 | 7.40 | 7.69 | 7.15 | 7.42 | 7.42 | qfq | 5,142,161 | 38,472,469 | 2.06% |
| 2024-06-27 | 7.43 | 7.61 | 7.24 | 7.27 | 7.27 | qfq | 4,207,193 | 31,212,173 | -2.02% |
| 2024-06-26 | 6.96 | 7.45 | 6.86 | 7.42 | 7.42 | qfq | 4,813,918 | 34,612,599 | 5.40% |
| 2024-06-25 | 7.30 | 7.38 | 6.93 | 7.04 | 7.04 | qfq | 4,879,459 | 34,731,707 | -3.56% |
| 2024-06-24 | 7.77 | 7.90 | 7.27 | 7.30 | 7.30 | qfq | 7,091,068 | 53,560,153 | -7.59% |
| 2024-06-21 | 8.00 | 8.11 | 7.75 | 7.90 | 7.90 | qfq | 10,609,779 | 83,806,960 | -5.05% |
| 2024-06-20 | 9.16 | 9.16 | 8.13 | 8.32 | 8.32 | qfq | 14,546,134 | 122,046,386 | 4.92% |
| 2024-06-19 | 7.97 | 8.02 | 7.74 | 7.93 | 7.93 | qfq | 3,592,678 | 28,288,000 | -0.13% |
| 2024-06-18 | 7.81 | 8.03 | 7.79 | 7.94 | 7.94 | qfq | 3,169,141 | 25,141,329 | 1.15% |
| 2024-06-17 | 7.69 | 7.95 | 7.55 | 7.85 | 7.85 | qfq | 3,542,074 | 27,566,421 | 0.90% |
| 2024-06-14 | 7.76 | 7.83 | 7.60 | 7.78 | 7.78 | qfq | 3,435,782 | 26,579,541 | -0.13% |
| 2024-06-13 | 7.46 | 8.00 | 7.46 | 7.79 | 7.79 | qfq | 4,788,783 | 37,205,521 | 3.87% |
| 2024-06-12 | 7.37 | 7.60 | 7.33 | 7.50 | 7.50 | qfq | 2,749,788 | 20,651,405 | 2.46% |
| 2024-06-11 | 7.01 | 7.34 | 6.82 | 7.32 | 7.32 | qfq | 3,208,187 | 22,876,453 | 3.54% |
| 2024-06-07 | 6.90 | 7.19 | 6.88 | 7.07 | 7.07 | qfq | 2,776,345 | 19,537,092 | 3.21% |
| 2024-06-06 | 7.22 | 7.57 | 6.76 | 6.85 | 6.85 | qfq | 5,027,665 | 35,422,862 | -6.04% |
| 2024-06-05 | 7.31 | 7.42 | 7.18 | 7.29 | 7.29 | qfq | 3,052,012 | 22,357,357 | -0.68% |
| 2024-06-04 | 7.94 | 7.96 | 7.22 | 7.34 | 7.34 | qfq | 6,033,651 | 44,706,104 | -7.56% |
| 2024-06-03 | 8.20 | 8.22 | 7.86 | 7.94 | 7.94 | qfq | 3,832,974 | 30,847,639 | -2.34% |
| 2024-05-31 | 7.83 | 8.26 | 7.81 | 8.13 | 8.13 | qfq | 5,330,889 | 43,425,545 | 4.10% |
| 2024-05-30 | 7.69 | 7.91 | 7.57 | 7.81 | 7.81 | qfq | 3,226,806 | 25,035,427 | 1.03% |
| 2024-05-29 | 7.58 | 7.89 | 7.58 | 7.73 | 7.73 | qfq | 3,477,138 | 27,046,041 | -0.39% |
| 2024-05-28 | 7.95 | 8.07 | 7.72 | 7.76 | 7.76 | qfq | 4,768,384 | 37,536,114 | -2.02% |
| 2024-05-27 | 8.08 | 8.14 | 7.64 | 7.92 | 7.92 | qfq | 6,122,926 | 47,839,128 | -1.61% |
| 2024-05-24 | 8.60 | 8.72 | 8.04 | 8.05 | 8.05 | qfq | 7,280,256 | 60,276,566 | -3.48% |
| 2024-05-23 | 8.66 | 8.88 | 8.31 | 8.34 | 8.34 | qfq | 11,487,216 | 97,914,585 | 1.09% |
| 2024-05-22 | 8.16 | 8.35 | 8.05 | 8.25 | 8.25 | qfq | 7,143,941 | 58,437,274 | -0.36% |
| 2024-05-21 | 8.06 | 8.39 | 7.99 | 8.28 | 8.28 | qfq | 9,110,563 | 75,028,731 | 1.10% |
| 2024-05-20 | 8.60 | 8.60 | 8.13 | 8.19 | 8.19 | qfq | 11,026,295 | 91,530,706 | -4.77% |
| 2024-05-17 | 7.68 | 8.76 | 7.60 | 8.60 | 8.60 | qfq | 12,369,883 | 102,985,176 | 13.46% |
| 2024-05-16 | 7.41 | 7.70 | 7.41 | 7.58 | 7.58 | qfq | 3,425,412 | 26,096,066 | 1.47% |
| 2024-05-15 | 7.48 | 7.71 | 7.40 | 7.47 | 7.47 | qfq | 2,303,556 | 17,386,689 | -0.53% |
| 2024-05-14 | 7.45 | 7.73 | 7.45 | 7.51 | 7.51 | qfq | 3,418,223 | 25,834,107 | 0.40% |
| 2024-05-13 | 7.75 | 8.00 | 7.45 | 7.48 | 7.48 | qfq | 2,907,099 | 22,084,579 | -4.35% |
| 2024-05-10 | 8.03 | 8.03 | 7.81 | 7.82 | 7.82 | qfq | 1,951,229 | 15,362,436 | -1.51% |
| 2024-05-09 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | qfq | 1,789,701 | 14,259,113 | 0.38% |
| 2024-05-08 | 8.01 | 8.08 | 7.89 | 7.91 | 7.91 | qfq | 2,366,564 | 18,858,335 | -2.22% |
| 2024-05-07 | 7.92 | 8.23 | 7.92 | 8.09 | 8.09 | qfq | 2,595,264 | 21,085,274 | 0.87% |
| 2024-05-06 | 8.01 | 8.31 | 7.97 | 8.02 | 8.02 | qfq | 2,989,964 | 24,058,844 | 1.39% |
| 2024-04-30 | 8.02 | 8.09 | 7.86 | 7.91 | 7.91 | qfq | 3,834,269 | 30,532,287 | -1.74% |
| 2024-04-29 | 7.57 | 8.17 | 7.57 | 8.05 | 8.05 | qfq | 6,039,408 | 47,547,800 | 5.50% |
| 2024-04-26 | 7.18 | 7.70 | 7.16 | 7.63 | 7.63 | qfq | 3,846,499 | 28,893,104 | 5.68% |
| 2024-04-25 | 7.15 | 7.33 | 7.13 | 7.22 | 7.22 | qfq | 2,338,890 | 16,923,385 | 0.98% |
| 2024-04-24 | 6.84 | 7.17 | 6.84 | 7.15 | 7.15 | qfq | 2,929,827 | 20,741,255 | 3.03% |
| 2024-04-23 | 6.68 | 7.02 | 6.68 | 6.94 | 6.94 | qfq | 3,177,640 | 21,878,478 | 3.12% |
| 2024-04-22 | 6.82 | 6.82 | 6.42 | 6.73 | 6.73 | qfq | 2,429,782 | 16,176,135 | 0.60% |
| 2024-04-19 | 6.94 | 6.94 | 6.60 | 6.69 | 6.69 | qfq | 2,629,586 | 17,668,365 | -3.32% |
| 2024-04-18 | 7.10 | 7.10 | 6.76 | 6.92 | 6.92 | qfq | 3,378,355 | 23,361,989 | -0.57% |
| 2024-04-17 | 6.39 | 7.02 | 6.36 | 6.96 | 6.96 | qfq | 5,074,954 | 34,220,214 | 12.26% |
| 2024-04-16 | 6.97 | 6.97 | 6.20 | 6.20 | 6.20 | qfq | 5,540,806 | 35,855,140 | -11.30% |
| 2024-04-15 | 7.57 | 7.61 | 6.87 | 6.99 | 6.99 | qfq | 4,494,400 | 31,857,531 | -7.66% |
| 2024-04-12 | 7.64 | 7.78 | 7.56 | 7.57 | 7.57 | qfq | 1,906,809 | 14,604,157 | -0.26% |
| 2024-04-11 | 7.76 | 7.82 | 7.58 | 7.59 | 7.59 | qfq | 2,526,189 | 19,393,229 | -1.81% |
| 2024-04-10 | 8.07 | 8.09 | 7.66 | 7.73 | 7.73 | qfq | 2,286,685 | 17,806,488 | -3.50% |
| 2024-04-09 | 7.81 | 8.02 | 7.78 | 8.01 | 8.01 | qfq | 2,471,995 | 19,539,060 | 2.56% |
| 2024-04-08 | 8.21 | 8.22 | 7.81 | 7.81 | 7.81 | qfq | 2,896,855 | 23,077,177 | -5.45% |
| 2024-04-03 | 8.40 | 8.42 | 8.11 | 8.26 | 8.26 | qfq | 3,431,809 | 28,326,971 | -1.67% |
| 2024-04-02 | 8.51 | 8.62 | 8.31 | 8.40 | 8.40 | qfq | 2,633,431 | 22,192,273 | -1.64% |
| 2024-04-01 | 8.42 | 8.68 | 8.42 | 8.54 | 8.54 | qfq | 3,419,719 | 29,214,030 | 1.43% |
| 2024-03-29 | 8.29 | 8.42 | 8.14 | 8.42 | 8.42 | qfq | 3,618,416 | 29,983,574 | 2.43% |
| 2024-03-28 | 8.00 | 8.35 | 7.90 | 8.22 | 8.22 | qfq | 4,715,491 | 38,635,950 | 3.92% |
| 2024-03-27 | 8.44 | 8.44 | 7.91 | 7.91 | 7.91 | qfq | 4,109,232 | 33,476,403 | -6.28% |
| 2024-03-26 | 8.46 | 8.65 | 8.29 | 8.44 | 8.44 | qfq | 3,160,157 | 26,718,578 | -1.06% |
| 2024-03-25 | 9.00 | 9.00 | 8.53 | 8.53 | 8.53 | qfq | 3,854,861 | 33,728,889 | -4.59% |
| 2024-03-22 | 9.08 | 9.17 | 8.73 | 8.94 | 8.94 | qfq | 5,838,305 | 52,111,523 | -2.30% |
| 2024-03-21 | 8.96 | 9.22 | 8.85 | 9.15 | 9.15 | qfq | 4,659,998 | 42,303,328 | 2.01% |
| 2024-03-20 | 8.98 | 9.03 | 8.81 | 8.97 | 8.97 | qfq | 3,277,183 | 29,209,545 | 0.45% |
| 2024-03-19 | 8.80 | 9.12 | 8.77 | 8.93 | 8.93 | qfq | 4,279,970 | 38,236,340 | 1.71% |
| 2024-03-18 | 8.59 | 8.78 | 8.59 | 8.78 | 8.78 | qfq | 3,334,743 | 28,989,257 | 2.69% |
| 2024-03-15 | 8.44 | 8.55 | 8.29 | 8.55 | 8.55 | qfq | 3,172,630 | 26,756,928 | 2.03% |
| 2024-03-14 | 8.56 | 8.57 | 8.25 | 8.38 | 8.38 | qfq | 3,826,400 | 32,246,516 | -2.10% |
| 2024-03-13 | 8.51 | 8.68 | 8.45 | 8.56 | 8.56 | qfq | 4,284,180 | 36,768,464 | 0.82% |
| 2024-03-12 | 8.36 | 8.55 | 8.34 | 8.49 | 8.49 | qfq | 4,134,713 | 34,895,708 | 1.56% |
| 2024-03-11 | 8.33 | 8.36 | 8.16 | 8.36 | 8.36 | qfq | 3,680,655 | 30,443,830 | 1.09% |
| 2024-03-08 | 8.10 | 8.37 | 8.10 | 8.27 | 8.27 | qfq | 4,510,492 | 37,198,484 | 2.22% |
| 2024-03-07 | 8.49 | 8.60 | 8.06 | 8.09 | 8.09 | qfq | 8,234,094 | 68,379,916 | -4.82% |
| 2024-03-06 | 8.29 | 8.85 | 8.20 | 8.50 | 8.50 | qfq | 10,182,746 | 86,942,131 | 4.29% |
| 2024-03-05 | 8.49 | 8.61 | 8.07 | 8.15 | 8.15 | qfq | 6,967,298 | 58,088,280 | -3.44% |
| 2024-03-04 | 8.50 | 8.75 | 8.23 | 8.44 | 8.44 | qfq | 7,780,341 | 65,828,511 | -1.29% |
| 2024-03-01 | 8.26 | 9.29 | 8.03 | 8.55 | 8.55 | qfq | 14,084,816 | 124,288,204 | 6.61% |
| 2024-02-29 | 8.00 | 8.13 | 7.78 | 8.02 | 8.02 | qfq | 7,236,118 | 57,531,015 | 5.80% |
| 2024-02-28 | 8.61 | 8.75 | 7.57 | 7.58 | 7.58 | qfq | 8,184,974 | 66,836,143 | -11.86% |
| 2024-02-27 | 8.26 | 8.60 | 8.09 | 8.60 | 8.60 | qfq | 4,114,687 | 34,576,091 | 4.50% |
| 2024-02-26 | 8.16 | 8.55 | 8.03 | 8.23 | 8.23 | qfq | 4,536,439 | 37,661,287 | 0.73% |
| 2024-02-23 | 7.88 | 8.22 | 7.80 | 8.17 | 8.17 | qfq | 4,067,597 | 32,514,823 | 4.88% |
| 2024-02-22 | 7.59 | 7.85 | 7.53 | 7.79 | 7.79 | qfq | 2,961,155 | 22,922,701 | 2.10% |
| 2024-02-21 | 7.38 | 7.93 | 7.36 | 7.63 | 7.63 | qfq | 4,430,736 | 34,126,785 | 2.28% |
| 2024-02-20 | 7.26 | 7.50 | 7.08 | 7.46 | 7.46 | qfq | 3,036,689 | 22,304,269 | 2.47% |
| 2024-02-19 | 7.08 | 7.48 | 7.05 | 7.28 | 7.28 | qfq | 6,270,679 | 45,495,660 | 3.26% |
| 2024-02-08 | 6.22 | 7.06 | 5.98 | 7.05 | 7.05 | qfq | 7,562,067 | 49,621,727 | 15.01% |
| 2024-02-07 | 6.39 | 6.66 | 6.04 | 6.13 | 6.13 | qfq | 7,304,570 | 46,382,349 | -4.67% |
| 2024-02-06 | 6.13 | 6.72 | 5.66 | 6.43 | 6.43 | qfq | 8,055,584 | 49,303,943 | 5.07% |
| 2024-02-05 | 7.10 | 7.32 | 6.00 | 6.12 | 6.12 | qfq | 7,686,751 | 49,154,965 | -15.12% |
| 2024-02-02 | 7.85 | 7.91 | 6.91 | 7.21 | 7.21 | qfq | 6,559,605 | 48,287,669 | -6.97% |
| 2024-02-01 | 7.94 | 8.09 | 7.75 | 7.75 | 7.75 | qfq | 3,217,759 | 25,371,702 | -2.52% |
| 2024-01-31 | 8.50 | 8.57 | 7.89 | 7.95 | 7.95 | qfq | 4,880,006 | 39,761,319 | -7.23% |
| 2024-01-30 | 8.87 | 8.94 | 8.56 | 8.57 | 8.57 | qfq | 2,257,010 | 19,751,090 | -3.71% |
| 2024-01-29 | 9.39 | 9.42 | 8.90 | 8.90 | 8.90 | qfq | 2,828,339 | 25,787,656 | -3.89% |
| 2024-01-26 | 9.39 | 9.48 | 9.24 | 9.26 | 9.26 | qfq | 3,629,037 | 33,912,039 | -1.38% |
| 2024-01-25 | 9.03 | 9.48 | 8.93 | 9.39 | 9.39 | qfq | 3,687,133 | 34,053,917 | 4.22% |
| 2024-01-24 | 8.97 | 9.13 | 8.61 | 9.01 | 9.01 | qfq | 4,973,874 | 44,096,746 | 0.56% |
| 2024-01-23 | 9.07 | 9.26 | 8.93 | 8.96 | 8.96 | qfq | 5,185,646 | 46,990,750 | -1.43% |
| 2024-01-22 | 9.65 | 9.80 | 9.00 | 9.09 | 9.09 | qfq | 4,819,729 | 45,431,642 | -5.61% |
| 2024-01-19 | 10.00 | 10.05 | 9.62 | 9.63 | 9.63 | qfq | 4,281,574 | 41,794,259 | -3.22% |
| 2024-01-18 | 9.88 | 9.99 | 9.55 | 9.95 | 9.95 | qfq | 5,151,063 | 50,341,681 | 0.30% |
| 2024-01-17 | 10.25 | 10.25 | 9.89 | 9.92 | 9.92 | qfq | 2,793,308 | 28,128,315 | -3.22% |
| 2024-01-16 | 10.13 | 10.26 | 10.00 | 10.25 | 10.25 | qfq | 3,988,522 | 40,442,865 | 1.59% |
| 2024-01-15 | 10.15 | 10.32 | 10.03 | 10.09 | 10.09 | qfq | 3,182,554 | 32,337,421 | -0.49% |
| 2024-01-12 | 10.37 | 10.37 | 10.06 | 10.14 | 10.14 | qfq | 4,881,567 | 49,809,417 | -2.69% |
| 2024-01-11 | 10.32 | 10.53 | 10.29 | 10.42 | 10.42 | qfq | 5,521,925 | 57,437,815 | 0.97% |
| 2024-01-10 | 10.75 | 10.77 | 10.11 | 10.32 | 10.32 | qfq | 7,392,713 | 76,427,925 | -4.80% |
| 2024-01-09 | 10.86 | 11.28 | 10.76 | 10.84 | 10.84 | qfq | 7,851,123 | 86,552,015 | 0.84% |
| 2024-01-08 | 11.08 | 11.18 | 10.70 | 10.75 | 10.75 | qfq | 5,994,895 | 65,269,544 | -3.15% |
| 2024-01-05 | 11.58 | 11.98 | 11.02 | 11.10 | 11.10 | qfq | 12,044,904 | 137,561,320 | -5.85% |
| 2024-01-04 | 12.25 | 12.29 | 11.62 | 11.79 | 11.79 | qfq | 11,529,494 | 137,359,868 | -3.76% |
| 2024-01-03 | 12.99 | 13.00 | 12.21 | 12.25 | 12.25 | qfq | 13,593,583 | 169,842,514 | -6.42% |
| 2024-01-02 | 13.42 | 13.55 | 12.90 | 13.09 | 13.09 | qfq | 11,867,183 | 156,160,206 | -1.65% |
| 2023-12-29 | 12.25 | 14.08 | 12.18 | 13.31 | 13.31 | qfq | 26,253,941 | 346,654,590 | 9.37% |
| 2023-12-28 | 12.29 | 12.39 | 11.90 | 12.17 | 12.17 | qfq | 11,513,516 | 139,998,337 | -1.70% |
| 2023-12-27 | 11.99 | 12.50 | 11.70 | 12.38 | 12.38 | qfq | 13,472,341 | 164,404,493 | 4.65% |
| 2023-12-26 | 12.18 | 12.20 | 11.67 | 11.83 | 11.83 | qfq | 9,573,780 | 113,348,793 | -3.51% |
| 2023-12-25 | 11.61 | 12.33 | 11.55 | 12.26 | 12.26 | qfq | 11,996,777 | 144,847,812 | 5.06% |
| 2023-12-22 | 11.90 | 12.24 | 11.58 | 11.67 | 11.67 | qfq | 9,246,694 | 109,894,624 | -1.77% |
| 2023-12-21 | 12.03 | 12.19 | 11.64 | 11.88 | 11.88 | qfq | 9,156,863 | 108,571,742 | -1.33% |
| 2023-12-20 | 11.70 | 12.68 | 11.66 | 12.04 | 12.04 | qfq | 13,599,211 | 165,873,203 | 2.64% |
| 2023-12-19 | 11.25 | 11.79 | 11.20 | 11.73 | 11.73 | qfq | 6,239,595 | 72,218,988 | 4.55% |
| 2023-12-18 | 11.43 | 11.44 | 11.06 | 11.22 | 11.22 | qfq | 4,502,027 | 50,558,248 | -1.84% |
| 2023-12-15 | 11.58 | 11.77 | 11.26 | 11.43 | 11.43 | qfq | 5,736,140 | 65,884,551 | -1.89% |
| 2023-12-14 | 11.97 | 12.07 | 11.60 | 11.65 | 11.65 | qfq | 5,016,485 | 58,994,997 | -2.10% |
| 2023-12-13 | 12.19 | 12.20 | 11.86 | 11.90 | 11.90 | qfq | 5,422,636 | 64,927,960 | -2.30% |
| 2023-12-12 | 12.12 | 12.51 | 12.01 | 12.18 | 12.18 | qfq | 8,228,309 | 100,918,390 | 0.08% |
| 2023-12-11 | 11.43 | 12.35 | 11.38 | 12.17 | 12.17 | qfq | 12,393,361 | 147,023,239 | 6.29% |
| 2023-12-08 | 11.23 | 12.22 | 11.14 | 11.45 | 11.45 | qfq | 10,643,055 | 124,561,150 | 3.25% |
| 2023-12-07 | 11.03 | 11.24 | 10.96 | 11.09 | 11.09 | qfq | 3,217,752 | 35,810,394 | 0.64% |
| 2023-12-06 | 10.98 | 11.21 | 10.92 | 11.02 | 11.02 | qfq | 3,426,924 | 37,897,339 | 0.27% |
| 2023-12-05 | 11.46 | 11.46 | 10.99 | 10.99 | 10.99 | qfq | 4,989,648 | 55,483,447 | -4.18% |
| 2023-12-04 | 11.77 | 11.77 | 11.38 | 11.47 | 11.47 | qfq | 5,310,535 | 61,054,760 | -2.38% |
| 2023-12-01 | 11.54 | 11.86 | 11.35 | 11.75 | 11.75 | qfq | 4,480,409 | 52,165,109 | 2.09% |
| 2023-11-30 | 11.96 | 11.97 | 11.36 | 11.51 | 11.51 | qfq | 4,475,780 | 51,812,147 | -3.60% |
| 2023-11-29 | 12.24 | 12.41 | 11.80 | 11.94 | 11.94 | qfq | 6,968,625 | 84,137,356 | -1.32% |
| 2023-11-28 | 11.73 | 12.72 | 11.56 | 12.10 | 12.10 | qfq | 11,093,477 | 135,650,786 | 3.15% |
| 2023-11-27 | 11.20 | 11.85 | 11.20 | 11.73 | 11.73 | qfq | 7,488,309 | 86,993,899 | 4.27% |
| 2023-11-24 | 11.66 | 11.66 | 11.14 | 11.25 | 11.25 | qfq | 3,399,658 | 38,411,419 | -2.77% |
| 2023-11-23 | 11.41 | 11.61 | 11.38 | 11.57 | 11.57 | qfq | 2,575,697 | 29,650,305 | 1.31% |
| 2023-11-22 | 11.56 | 11.67 | 11.40 | 11.42 | 11.42 | qfq | 3,145,724 | 36,210,352 | -1.64% |
| 2023-11-21 | 11.83 | 11.95 | 11.56 | 11.61 | 11.61 | qfq | 4,531,292 | 52,826,555 | -2.44% |
| 2023-11-20 | 12.00 | 12.00 | 11.81 | 11.90 | 11.90 | qfq | 3,828,404 | 45,509,726 | -0.58% |
| 2023-11-17 | 12.12 | 12.23 | 11.89 | 11.97 | 11.97 | qfq | 5,713,778 | 68,594,624 | -1.64% |
| 2023-11-16 | 11.90 | 12.46 | 11.89 | 12.17 | 12.17 | qfq | 7,697,837 | 94,342,238 | 2.10% |
| 2023-11-15 | 12.06 | 12.10 | 11.82 | 11.92 | 11.92 | qfq | 3,619,299 | 43,223,642 | -0.33% |
| 2023-11-14 | 11.80 | 12.06 | 11.72 | 11.96 | 11.96 | qfq | 4,654,326 | 55,570,528 | 1.96% |
| 2023-11-13 | 11.78 | 11.90 | 11.61 | 11.73 | 11.73 | qfq | 4,860,090 | 57,157,700 | 0.00% |
| 2023-11-10 | 11.51 | 11.97 | 11.42 | 11.73 | 11.73 | qfq | 6,266,753 | 73,480,814 | 2.18% |
| 2023-11-09 | 11.74 | 11.83 | 11.46 | 11.48 | 11.48 | qfq | 3,917,202 | 45,550,030 | -1.80% |
| 2023-11-08 | 11.73 | 11.87 | 11.53 | 11.69 | 11.69 | qfq | 4,872,131 | 56,770,092 | -1.18% |
| 2023-11-07 | 11.60 | 11.88 | 11.49 | 11.83 | 11.83 | qfq | 4,850,746 | 56,990,641 | 2.07% |
| 2023-11-06 | 11.26 | 11.68 | 11.25 | 11.59 | 11.59 | qfq | 5,332,521 | 61,361,116 | 3.39% |
| 2023-11-03 | 10.75 | 11.26 | 10.75 | 11.21 | 11.21 | qfq | 4,417,936 | 49,094,670 | 4.28% |
| 2023-11-02 | 11.08 | 11.22 | 10.71 | 10.75 | 10.75 | qfq | 3,029,838 | 32,939,191 | -2.80% |
| 2023-11-01 | 11.25 | 11.38 | 10.97 | 11.06 | 11.06 | qfq | 4,002,597 | 44,547,975 | -1.43% |
| 2023-10-31 | 11.41 | 11.54 | 11.15 | 11.22 | 11.22 | qfq | 4,452,322 | 50,273,811 | -1.92% |
| 2023-10-30 | 10.60 | 11.47 | 10.35 | 11.44 | 11.44 | qfq | 11,086,783 | 121,322,822 | 4.47% |
| 2023-10-27 | 10.68 | 11.07 | 10.46 | 10.95 | 10.95 | qfq | 5,000,575 | 53,912,289 | 1.67% |
| 2023-10-26 | 10.79 | 10.94 | 10.55 | 10.77 | 10.77 | qfq | 4,737,514 | 50,745,868 | -0.83% |
| 2023-10-25 | 10.75 | 10.95 | 10.66 | 10.86 | 10.86 | qfq | 4,394,409 | 47,604,307 | 1.50% |
| 2023-10-24 | 10.83 | 10.95 | 10.44 | 10.70 | 10.70 | qfq | 5,564,870 | 59,451,199 | -0.93% |
| 2023-10-23 | 10.86 | 11.20 | 10.70 | 10.80 | 10.80 | qfq | 5,168,501 | 56,245,771 | -1.91% |
| 2023-10-20 | 11.31 | 11.46 | 10.95 | 11.01 | 11.01 | qfq | 6,378,011 | 70,926,617 | -2.57% |
| 2023-10-19 | 11.20 | 11.84 | 11.17 | 11.30 | 11.30 | qfq | 8,479,147 | 97,295,227 | 0.27% |
| 2023-10-18 | 11.39 | 11.46 | 11.06 | 11.27 | 11.27 | qfq | 8,291,514 | 93,484,728 | -2.17% |
| 2023-10-17 | 11.95 | 12.04 | 11.40 | 11.52 | 11.52 | qfq | 14,284,306 | 166,702,698 | -6.80% |
| 2023-10-16 | 12.10 | 13.02 | 11.90 | 12.36 | 12.36 | qfq | 25,148,037 | 312,722,382 | 8.52% |
| 2023-10-13 | 10.98 | 11.51 | 10.83 | 11.39 | 11.39 | qfq | 8,554,866 | 96,135,723 | 4.69% |
| 2023-10-12 | 11.05 | 11.05 | 10.70 | 10.88 | 10.88 | qfq | 4,934,190 | 53,594,618 | 0.28% |
| 2023-10-11 | 10.77 | 11.08 | 10.59 | 10.85 | 10.85 | qfq | 4,571,148 | 49,595,025 | 1.59% |
| 2023-10-10 | 10.51 | 10.80 | 10.50 | 10.68 | 10.68 | qfq | 3,020,705 | 32,205,503 | 1.33% |
| 2023-10-09 | 10.53 | 10.70 | 10.33 | 10.54 | 10.54 | qfq | 3,386,253 | 35,781,425 | -0.47% |
| 2023-09-28 | 10.12 | 10.78 | 10.01 | 10.59 | 10.59 | qfq | 7,559,895 | 79,389,900 | 4.13% |
| 2023-09-27 | 9.98 | 10.42 | 9.91 | 10.17 | 10.17 | qfq | 5,128,666 | 52,158,273 | 1.90% |
| 2023-09-26 | 10.11 | 10.15 | 9.90 | 9.98 | 9.98 | qfq | 2,874,895 | 28,815,475 | -1.67% |
| 2023-09-25 | 10.52 | 10.52 | 10.11 | 10.15 | 10.15 | qfq | 3,916,728 | 40,008,803 | -3.24% |
| 2023-09-22 | 9.78 | 10.52 | 9.78 | 10.49 | 10.49 | qfq | 6,575,767 | 67,516,716 | 7.04% |
| 2023-09-21 | 9.62 | 9.91 | 9.62 | 9.80 | 9.80 | qfq | 3,405,354 | 33,367,511 | 1.14% |
| 2023-09-20 | 9.95 | 10.06 | 9.64 | 9.69 | 9.69 | qfq | 4,887,564 | 47,922,286 | -2.91% |
| 2023-09-19 | 10.23 | 10.24 | 9.88 | 9.98 | 9.98 | qfq | 6,947,902 | 69,594,431 | -3.01% |
| 2023-09-18 | 10.71 | 10.78 | 10.20 | 10.29 | 10.29 | qfq | 13,349,711 | 139,205,615 | -6.20% |
| 2023-09-15 | 10.75 | 11.56 | 10.59 | 10.97 | 10.97 | qfq | 20,389,574 | 227,878,799 | -0.27% |
| 2023-09-14 | 10.38 | 11.08 | 10.09 | 11.00 | 11.00 | qfq | 10,668,030 | 113,354,724 | 6.80% |
| 2023-09-13 | 10.43 | 10.45 | 10.16 | 10.30 | 10.30 | qfq | 2,467,466 | 25,342,811 | -1.25% |
| 2023-09-12 | 10.49 | 10.56 | 10.32 | 10.43 | 10.43 | qfq | 2,655,493 | 27,640,133 | -0.57% |
| 2023-09-11 | 10.75 | 10.75 | 10.40 | 10.49 | 10.49 | qfq | 4,147,940 | 43,583,369 | -1.59% |
| 2023-09-08 | 10.45 | 10.76 | 10.33 | 10.66 | 10.66 | qfq | 4,679,672 | 49,489,569 | 3.29% |
| 2023-09-07 | 10.51 | 10.57 | 10.31 | 10.32 | 10.32 | qfq | 3,399,894 | 35,369,770 | -2.09% |
| 2023-09-06 | 10.25 | 10.58 | 10.17 | 10.54 | 10.54 | qfq | 3,584,881 | 37,358,121 | 3.03% |
| 2023-09-05 | 10.15 | 10.40 | 10.04 | 10.23 | 10.23 | qfq | 2,927,801 | 30,091,159 | 0.49% |
| 2023-09-04 | 10.48 | 10.48 | 10.00 | 10.18 | 10.18 | qfq | 4,550,094 | 46,163,619 | -1.55% |
| 2023-09-01 | 10.50 | 10.54 | 10.27 | 10.34 | 10.34 | qfq | 4,435,416 | 45,973,644 | -1.62% |
| 2023-08-31 | 10.50 | 10.61 | 10.32 | 10.51 | 10.51 | qfq | 7,035,652 | 73,838,717 | 1.25% |
| 2023-08-30 | 9.89 | 10.56 | 9.75 | 10.38 | 10.38 | qfq | 10,734,290 | 110,904,810 | 6.79% |
| 2023-08-29 | 9.14 | 9.75 | 9.12 | 9.72 | 9.72 | qfq | 3,325,762 | 31,638,102 | 6.81% |
| 2023-08-28 | 9.60 | 9.73 | 9.10 | 9.10 | 9.10 | qfq | 2,228,838 | 20,932,590 | 0.78% |
| 2023-08-25 | 9.26 | 9.29 | 8.93 | 9.03 | 9.03 | qfq | 1,732,139 | 15,764,911 | -2.48% |
| 2023-08-24 | 9.35 | 9.42 | 9.17 | 9.26 | 9.26 | qfq | 1,465,293 | 13,626,643 | 0.11% |
| 2023-08-23 | 9.47 | 9.50 | 9.25 | 9.25 | 9.25 | qfq | 1,378,342 | 12,871,133 | -2.32% |
| 2023-08-22 | 9.52 | 9.58 | 9.21 | 9.47 | 9.47 | qfq | 2,066,633 | 19,405,818 | 0.64% |
| 2023-08-21 | 9.52 | 9.66 | 9.41 | 9.41 | 9.41 | qfq | 1,352,358 | 12,903,719 | -1.16% |
| 2023-08-18 | 9.82 | 9.85 | 9.50 | 9.52 | 9.52 | qfq | 2,022,472 | 19,587,611 | -0.94% |
| 2023-08-17 | 9.48 | 9.67 | 9.35 | 9.61 | 9.61 | qfq | 1,939,652 | 18,473,154 | 1.59% |
| 2023-08-16 | 9.75 | 9.77 | 9.46 | 9.46 | 9.46 | qfq | 1,944,111 | 18,632,934 | -2.57% |
| 2023-08-15 | 9.84 | 9.94 | 9.65 | 9.71 | 9.71 | qfq | 1,905,834 | 18,594,053 | -1.32% |
| 2023-08-14 | 9.80 | 9.95 | 9.73 | 9.84 | 9.84 | qfq | 2,414,979 | 23,746,558 | -0.51% |
| 2023-08-11 | 10.21 | 10.28 | 9.89 | 9.89 | 9.89 | qfq | 2,622,444 | 26,239,162 | -2.94% |
| 2023-08-10 | 10.20 | 10.24 | 10.10 | 10.19 | 10.19 | qfq | 1,202,719 | 12,244,194 | 0.30% |
| 2023-08-09 | 10.21 | 10.31 | 10.15 | 10.16 | 10.16 | qfq | 1,810,082 | 18,479,195 | -1.17% |
| 2023-08-08 | 10.35 | 10.41 | 10.23 | 10.28 | 10.28 | qfq | 2,020,217 | 20,851,549 | -0.10% |
| 2023-08-07 | 10.21 | 10.49 | 10.21 | 10.29 | 10.29 | qfq | 2,842,367 | 29,489,220 | -0.10% |
| 2023-08-04 | 10.23 | 10.38 | 10.19 | 10.30 | 10.30 | qfq | 2,444,201 | 25,231,741 | 0.88% |
| 2023-08-03 | 10.24 | 10.33 | 10.17 | 10.21 | 10.21 | qfq | 1,811,878 | 18,527,080 | -0.49% |
| 2023-08-02 | 10.29 | 10.32 | 10.13 | 10.26 | 10.26 | qfq | 1,814,675 | 18,588,997 | 0.39% |
| 2023-08-01 | 10.35 | 10.36 | 10.18 | 10.22 | 10.22 | qfq | 2,085,956 | 21,402,947 | -0.97% |
| 2023-07-31 | 10.28 | 10.39 | 10.13 | 10.32 | 10.32 | qfq | 3,109,721 | 32,092,567 | 1.57% |
| 2023-07-28 | 10.20 | 10.21 | 9.95 | 10.16 | 10.16 | qfq | 2,603,065 | 26,249,116 | 0.30% |
| 2023-07-27 | 10.25 | 10.45 | 10.09 | 10.13 | 10.13 | qfq | 3,705,649 | 37,898,126 | -2.50% |
| 2023-07-26 | 10.55 | 10.66 | 10.34 | 10.39 | 10.39 | qfq | 3,110,704 | 32,350,805 | -2.17% |
| 2023-07-25 | 10.48 | 10.64 | 10.39 | 10.62 | 10.62 | qfq | 3,066,456 | 32,326,639 | 2.51% |
| 2023-07-24 | 10.51 | 10.55 | 10.33 | 10.36 | 10.36 | qfq | 2,745,486 | 28,569,239 | -1.15% |
| 2023-07-21 | 10.83 | 10.83 | 10.45 | 10.48 | 10.48 | qfq | 4,518,564 | 47,796,767 | -2.87% |
| 2023-07-20 | 11.27 | 11.34 | 10.73 | 10.79 | 10.79 | qfq | 5,429,038 | 59,440,516 | -3.92% |
| 2023-07-19 | 11.44 | 11.57 | 11.22 | 11.23 | 11.23 | qfq | 3,150,695 | 35,750,672 | -2.35% |
| 2023-07-18 | 11.61 | 11.77 | 11.44 | 11.50 | 11.50 | qfq | 5,114,751 | 59,282,014 | 0.17% |
| 2023-07-17 | 11.43 | 11.62 | 11.29 | 11.48 | 11.48 | qfq | 5,097,103 | 58,548,632 | 0.97% |