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
宣泰医药688247.SH
最近收盘价8.912026-07-17
最近交易日2026-07-17
成交量（股）8,986,412
成交额（元）81,848,447
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-21 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-21 | 2024-10-25 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.041 | — | — | — | 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 | 9.34 | 9.48 | 8.87 | 8.91 | 8.91 | qfq | 8,986,412 | 81,848,447 | -5.31% |
| 2026-07-16 | 9.23 | 9.63 | 9.16 | 9.41 | 9.41 | qfq | 8,875,047 | 83,693,401 | 0.11% |
| 2026-07-15 | 8.94 | 9.67 | 8.93 | 9.40 | 9.40 | qfq | 11,726,261 | 110,034,986 | 3.41% |
| 2026-07-14 | 9.01 | 9.17 | 8.78 | 9.09 | 9.09 | qfq | 6,860,524 | 61,785,609 | -0.11% |
| 2026-07-13 | 8.91 | 9.10 | 8.75 | 9.10 | 9.10 | qfq | 8,664,198 | 77,385,758 | 2.13% |
| 2026-07-10 | 8.42 | 9.07 | 8.29 | 8.91 | 8.91 | qfq | 8,433,867 | 74,360,669 | 5.19% |
| 2026-07-09 | 8.51 | 8.83 | 8.12 | 8.47 | 8.47 | qfq | 7,704,025 | 65,675,609 | -1.51% |
| 2026-07-08 | 8.90 | 9.12 | 8.58 | 8.60 | 8.60 | qfq | 7,409,460 | 65,122,153 | -4.76% |
| 2026-07-07 | 9.10 | 9.36 | 8.90 | 9.03 | 9.03 | qfq | 7,717,199 | 69,976,821 | -2.17% |
| 2026-07-06 | 9.28 | 9.64 | 9.12 | 9.23 | 9.23 | qfq | 12,213,279 | 114,567,132 | -1.91% |
| 2026-07-03 | 9.45 | 9.80 | 9.19 | 9.41 | 9.41 | qfq | 13,663,647 | 128,676,818 | -1.16% |
| 2026-07-02 | 9.00 | 9.88 | 8.90 | 9.52 | 9.52 | qfq | 21,749,748 | 208,387,063 | 5.54% |
| 2026-07-01 | 7.52 | 9.02 | 7.50 | 9.02 | 9.02 | qfq | 13,223,765 | 114,095,737 | 19.95% |
| 2026-06-30 | 7.66 | 7.66 | 7.43 | 7.52 | 7.52 | qfq | 2,291,446 | 17,213,461 | -2.08% |
| 2026-06-29 | 7.29 | 7.76 | 7.02 | 7.68 | 7.68 | qfq | 4,043,772 | 30,238,256 | 5.79% |
| 2026-06-26 | 7.43 | 7.49 | 7.25 | 7.26 | 7.26 | qfq | 1,946,832 | 14,274,381 | -3.71% |
| 2026-06-25 | 7.61 | 7.69 | 7.31 | 7.54 | 7.53 | qfq | 2,190,331 | 16,360,999 | -0.66% |
| 2026-06-24 | 7.73 | 7.90 | 7.55 | 7.59 | 7.58 | qfq | 2,789,480 | 21,417,156 | -2.44% |
| 2026-06-23 | 7.48 | 7.95 | 7.44 | 7.78 | 7.77 | qfq | 3,284,334 | 25,635,057 | 3.73% |
| 2026-06-22 | 7.52 | 7.54 | 7.19 | 7.50 | 7.49 | qfq | 3,518,982 | 25,806,030 | -1.06% |
| 2026-06-18 | 7.48 | 7.74 | 7.43 | 7.58 | 7.57 | qfq | 2,258,031 | 17,168,307 | 0.66% |
| 2026-06-17 | 7.58 | 7.64 | 7.45 | 7.53 | 7.52 | qfq | 3,334,395 | 25,125,437 | -0.79% |
| 2026-06-16 | 7.85 | 7.95 | 7.49 | 7.59 | 7.58 | qfq | 4,293,028 | 32,868,645 | -3.68% |
| 2026-06-15 | 7.96 | 8.06 | 7.86 | 7.88 | 7.87 | qfq | 1,964,289 | 15,580,877 | -0.88% |
| 2026-06-12 | 7.75 | 7.99 | 7.72 | 7.95 | 7.94 | qfq | 1,556,993 | 12,290,136 | 1.66% |
| 2026-06-11 | 7.87 | 7.96 | 7.70 | 7.82 | 7.81 | qfq | 1,443,332 | 11,243,965 | -1.88% |
| 2026-06-10 | 7.83 | 8.03 | 7.81 | 7.97 | 7.96 | qfq | 1,484,162 | 11,753,367 | 0.63% |
| 2026-06-09 | 7.87 | 8.09 | 7.78 | 7.92 | 7.91 | qfq | 2,008,364 | 15,936,860 | 0.00% |
| 2026-06-08 | 7.99 | 8.23 | 7.81 | 7.92 | 7.91 | qfq | 3,737,910 | 29,843,057 | -1.74% |
| 2026-06-05 | 8.00 | 8.17 | 7.95 | 8.06 | 8.05 | qfq | 1,438,519 | 11,584,556 | 1.26% |
| 2026-06-04 | 8.20 | 8.23 | 7.93 | 7.96 | 7.95 | qfq | 2,047,851 | 16,421,436 | -3.05% |
| 2026-06-03 | 8.41 | 8.49 | 8.16 | 8.21 | 8.20 | qfq | 2,904,754 | 24,037,047 | -3.30% |
| 2026-06-02 | 8.72 | 8.72 | 8.41 | 8.49 | 8.48 | qfq | 1,940,028 | 16,532,380 | -2.64% |
| 2026-06-01 | 8.48 | 8.73 | 8.43 | 8.72 | 8.71 | qfq | 2,300,637 | 19,790,322 | 2.35% |
| 2026-05-29 | 8.58 | 8.67 | 8.43 | 8.52 | 8.51 | qfq | 1,862,777 | 15,899,142 | -1.16% |
| 2026-05-28 | 8.63 | 8.70 | 8.38 | 8.62 | 8.61 | qfq | 2,300,146 | 19,687,443 | 1.29% |
| 2026-05-27 | 8.55 | 8.64 | 8.36 | 8.51 | 8.50 | qfq | 2,428,410 | 20,594,871 | -1.50% |
| 2026-05-26 | 8.69 | 8.78 | 8.57 | 8.64 | 8.63 | qfq | 1,476,759 | 12,749,777 | -1.71% |
| 2026-05-25 | 8.91 | 8.92 | 8.70 | 8.79 | 8.78 | qfq | 1,801,986 | 15,844,632 | -1.35% |
| 2026-05-22 | 8.94 | 9.03 | 8.77 | 8.91 | 8.90 | qfq | 2,296,910 | 20,382,440 | -0.45% |
| 2026-05-21 | 9.13 | 9.25 | 8.92 | 8.95 | 8.94 | qfq | 2,883,415 | 26,154,362 | -1.76% |
| 2026-05-20 | 9.26 | 9.29 | 9.09 | 9.11 | 9.10 | qfq | 1,289,201 | 11,768,956 | -1.73% |
| 2026-05-19 | 9.14 | 9.28 | 9.04 | 9.27 | 9.26 | qfq | 1,229,735 | 11,320,948 | 1.87% |
| 2026-05-18 | 9.18 | 9.18 | 9.03 | 9.10 | 9.09 | qfq | 1,193,457 | 10,848,059 | -0.98% |
| 2026-05-15 | 9.25 | 9.34 | 9.15 | 9.19 | 9.18 | qfq | 1,929,519 | 17,793,723 | -0.86% |
| 2026-05-14 | 9.36 | 9.51 | 9.26 | 9.27 | 9.26 | qfq | 1,386,727 | 12,930,763 | -1.28% |
| 2026-05-13 | 9.48 | 9.52 | 9.30 | 9.39 | 9.38 | qfq | 2,821,997 | 26,508,135 | -1.05% |
| 2026-05-12 | 9.65 | 9.65 | 9.43 | 9.49 | 9.48 | qfq | 2,089,561 | 19,884,234 | -1.45% |
| 2026-05-11 | 9.52 | 9.66 | 9.43 | 9.63 | 9.62 | qfq | 2,471,028 | 23,556,452 | 1.26% |
| 2026-05-08 | 9.52 | 9.58 | 9.39 | 9.51 | 9.50 | qfq | 2,074,164 | 19,686,636 | 0.32% |
| 2026-05-07 | 9.63 | 9.63 | 9.44 | 9.48 | 9.47 | qfq | 1,988,530 | 18,878,434 | -1.25% |
| 2026-05-06 | 9.31 | 9.66 | 9.25 | 9.60 | 9.59 | qfq | 6,213,015 | 59,256,457 | 3.23% |
| 2026-04-30 | 9.23 | 9.38 | 9.15 | 9.30 | 9.29 | qfq | 2,567,592 | 23,870,331 | 1.53% |
| 2026-04-29 | 9.00 | 9.21 | 9.00 | 9.16 | 9.15 | qfq | 1,610,328 | 14,701,614 | 0.99% |
| 2026-04-28 | 9.10 | 9.22 | 9.01 | 9.07 | 9.06 | qfq | 1,556,818 | 14,168,299 | -0.98% |
| 2026-04-27 | 9.08 | 9.18 | 9.00 | 9.16 | 9.15 | qfq | 994,733 | 9,040,244 | 0.66% |
| 2026-04-24 | 9.15 | 9.15 | 9.00 | 9.10 | 9.09 | qfq | 1,612,503 | 14,589,150 | -0.55% |
| 2026-04-23 | 9.28 | 9.32 | 9.13 | 9.15 | 9.14 | qfq | 3,459,975 | 31,762,170 | -2.03% |
| 2026-04-22 | 9.22 | 9.35 | 9.22 | 9.34 | 9.33 | qfq | 1,264,989 | 11,731,425 | 0.65% |
| 2026-04-21 | 9.33 | 9.46 | 9.25 | 9.28 | 9.27 | qfq | 1,869,415 | 17,460,201 | -0.96% |
| 2026-04-20 | 9.43 | 9.43 | 9.32 | 9.37 | 9.36 | qfq | 1,221,838 | 11,451,455 | -0.21% |
| 2026-04-17 | 9.51 | 9.51 | 9.30 | 9.39 | 9.38 | qfq | 2,257,024 | 21,214,995 | -1.37% |
| 2026-04-16 | 9.60 | 9.61 | 9.38 | 9.52 | 9.51 | qfq | 2,598,029 | 24,622,080 | -1.04% |
| 2026-04-15 | 9.51 | 9.63 | 9.46 | 9.62 | 9.61 | qfq | 3,514,798 | 33,564,592 | 1.80% |
| 2026-04-14 | 9.47 | 9.49 | 9.33 | 9.45 | 9.44 | qfq | 1,903,534 | 17,896,334 | 0.21% |
| 2026-04-13 | 9.53 | 9.53 | 9.36 | 9.43 | 9.42 | qfq | 2,136,534 | 20,134,147 | -1.05% |
| 2026-04-10 | 9.57 | 9.68 | 9.50 | 9.53 | 9.52 | qfq | 2,710,548 | 25,977,770 | 0.32% |
| 2026-04-09 | 9.76 | 9.78 | 9.43 | 9.50 | 9.49 | qfq | 3,495,209 | 33,532,869 | -2.66% |
| 2026-04-08 | 9.77 | 9.90 | 9.68 | 9.76 | 9.75 | qfq | 3,889,275 | 37,918,920 | 0.62% |
| 2026-04-07 | 9.51 | 9.83 | 9.41 | 9.70 | 9.69 | qfq | 2,728,135 | 26,324,635 | 2.00% |
| 2026-04-03 | 9.88 | 9.89 | 9.47 | 9.51 | 9.50 | qfq | 2,069,363 | 19,883,054 | -2.96% |
| 2026-04-02 | 9.91 | 9.95 | 9.75 | 9.80 | 9.79 | qfq | 2,641,521 | 26,020,906 | -0.61% |
| 2026-04-01 | 9.60 | 9.88 | 9.49 | 9.86 | 9.85 | qfq | 3,236,077 | 31,558,273 | 3.57% |
| 2026-03-31 | 9.55 | 9.75 | 9.51 | 9.52 | 9.51 | qfq | 1,751,393 | 16,847,596 | -0.31% |
| 2026-03-30 | 9.48 | 9.57 | 9.30 | 9.55 | 9.54 | qfq | 1,924,026 | 18,242,605 | 0.74% |
| 2026-03-27 | 8.99 | 9.50 | 8.95 | 9.48 | 9.47 | qfq | 2,191,492 | 20,417,578 | 4.06% |
| 2026-03-26 | 9.24 | 9.37 | 9.07 | 9.11 | 9.10 | qfq | 1,330,284 | 12,224,731 | -1.62% |
| 2026-03-25 | 9.20 | 9.31 | 9.11 | 9.26 | 9.25 | qfq | 1,364,356 | 12,595,695 | 0.87% |
| 2026-03-24 | 9.02 | 9.18 | 8.99 | 9.18 | 9.17 | qfq | 1,754,435 | 15,912,128 | 3.49% |
| 2026-03-23 | 9.25 | 9.42 | 8.85 | 8.87 | 8.86 | qfq | 2,761,634 | 25,015,914 | -5.94% |
| 2026-03-20 | 9.63 | 9.68 | 9.43 | 9.43 | 9.42 | qfq | 1,845,124 | 17,624,868 | -1.77% |
| 2026-03-19 | 9.76 | 9.76 | 9.57 | 9.60 | 9.59 | qfq | 1,959,288 | 18,918,578 | -1.84% |
| 2026-03-18 | 9.71 | 9.82 | 9.67 | 9.78 | 9.77 | qfq | 1,347,420 | 13,131,342 | 0.31% |
| 2026-03-17 | 9.88 | 9.89 | 9.73 | 9.75 | 9.74 | qfq | 1,591,492 | 15,631,990 | -1.02% |
| 2026-03-16 | 9.83 | 9.86 | 9.73 | 9.85 | 9.84 | qfq | 1,753,995 | 17,179,320 | 1.34% |
| 2026-03-13 | 9.82 | 9.83 | 9.70 | 9.72 | 9.71 | qfq | 1,554,999 | 15,164,464 | -1.02% |
| 2026-03-12 | 9.80 | 9.89 | 9.75 | 9.82 | 9.81 | qfq | 1,612,027 | 15,834,816 | 0.51% |
| 2026-03-11 | 9.89 | 9.91 | 9.77 | 9.77 | 9.76 | qfq | 1,464,500 | 14,394,511 | -1.11% |
| 2026-03-10 | 9.69 | 9.90 | 9.69 | 9.88 | 9.87 | qfq | 1,567,836 | 15,401,224 | 1.96% |
| 2026-03-09 | 9.61 | 9.72 | 9.50 | 9.69 | 9.68 | qfq | 1,540,086 | 14,797,855 | -0.51% |
| 2026-03-06 | 9.61 | 9.76 | 9.55 | 9.74 | 9.73 | qfq | 1,556,523 | 15,080,079 | 1.56% |
| 2026-03-05 | 9.56 | 9.70 | 9.50 | 9.59 | 9.58 | qfq | 1,689,739 | 16,214,004 | 1.05% |
| 2026-03-04 | 9.58 | 9.58 | 9.42 | 9.49 | 9.48 | qfq | 2,100,272 | 19,916,616 | -1.15% |
| 2026-03-03 | 9.79 | 9.84 | 9.59 | 9.60 | 9.59 | qfq | 4,210,694 | 40,807,400 | -1.94% |
| 2026-03-02 | 10.11 | 10.12 | 9.72 | 9.79 | 9.78 | qfq | 5,213,117 | 51,741,742 | -4.77% |
| 2026-02-27 | 10.33 | 10.38 | 10.27 | 10.28 | 10.27 | qfq | 1,781,226 | 18,353,764 | -0.68% |
| 2026-02-26 | 10.44 | 10.48 | 10.34 | 10.35 | 10.34 | qfq | 1,681,347 | 17,481,088 | -0.77% |
| 2026-02-25 | 10.29 | 10.46 | 10.29 | 10.43 | 10.42 | qfq | 1,918,609 | 19,962,924 | 1.26% |
| 2026-02-24 | 10.26 | 10.34 | 10.19 | 10.30 | 10.29 | qfq | 1,505,889 | 15,488,766 | 0.88% |
| 2026-02-13 | 10.25 | 10.32 | 10.17 | 10.21 | 10.20 | qfq | 1,553,242 | 15,921,985 | -0.58% |
| 2026-02-12 | 10.38 | 10.43 | 10.15 | 10.27 | 10.26 | qfq | 2,651,021 | 27,217,582 | -1.34% |
| 2026-02-11 | 10.45 | 10.52 | 10.37 | 10.41 | 10.40 | qfq | 1,875,099 | 19,563,297 | -0.38% |
| 2026-02-10 | 10.38 | 10.53 | 10.36 | 10.45 | 10.44 | qfq | 2,782,871 | 29,110,000 | -0.95% |
| 2026-02-09 | 10.47 | 10.55 | 10.41 | 10.55 | 10.54 | qfq | 2,747,655 | 28,798,880 | 1.34% |
| 2026-02-06 | 10.40 | 10.55 | 10.37 | 10.41 | 10.40 | qfq | 3,226,022 | 33,736,224 | 0.48% |
| 2026-02-05 | 10.32 | 10.49 | 10.31 | 10.36 | 10.35 | qfq | 2,065,966 | 21,523,147 | -0.10% |
| 2026-02-04 | 10.38 | 10.45 | 10.20 | 10.37 | 10.36 | qfq | 2,401,956 | 24,881,342 | -0.10% |
| 2026-02-03 | 10.25 | 10.39 | 10.17 | 10.38 | 10.37 | qfq | 2,333,563 | 24,024,365 | 2.37% |
| 2026-02-02 | 10.25 | 10.48 | 10.14 | 10.14 | 10.13 | qfq | 4,141,736 | 42,568,957 | -1.27% |
| 2026-01-30 | 10.25 | 10.41 | 10.18 | 10.27 | 10.26 | qfq | 2,924,004 | 30,097,726 | -0.96% |
| 2026-01-29 | 10.55 | 10.56 | 10.30 | 10.37 | 10.36 | qfq | 3,313,119 | 34,502,773 | -1.24% |
| 2026-01-28 | 10.73 | 10.73 | 10.47 | 10.50 | 10.49 | qfq | 3,270,961 | 34,520,033 | -2.14% |
| 2026-01-27 | 10.84 | 10.84 | 10.41 | 10.73 | 10.72 | qfq | 5,272,376 | 56,021,580 | -0.37% |
| 2026-01-26 | 10.68 | 10.89 | 10.63 | 10.77 | 10.76 | qfq | 6,161,597 | 66,196,434 | 0.94% |
| 2026-01-23 | 10.61 | 10.67 | 10.56 | 10.67 | 10.66 | qfq | 3,159,225 | 33,583,771 | 0.57% |
| 2026-01-22 | 10.63 | 10.67 | 10.56 | 10.61 | 10.60 | qfq | 2,126,986 | 22,569,117 | 0.28% |
| 2026-01-21 | 10.50 | 10.61 | 10.48 | 10.58 | 10.57 | qfq | 2,483,754 | 26,263,994 | 0.28% |
| 2026-01-20 | 10.59 | 10.64 | 10.50 | 10.55 | 10.54 | qfq | 2,948,708 | 31,131,782 | -0.28% |
| 2026-01-19 | 10.46 | 10.62 | 10.46 | 10.58 | 10.57 | qfq | 3,048,674 | 32,217,005 | 0.67% |
| 2026-01-16 | 10.54 | 10.63 | 10.40 | 10.51 | 10.50 | qfq | 3,413,342 | 35,843,353 | -0.85% |
| 2026-01-15 | 10.70 | 10.77 | 10.51 | 10.60 | 10.59 | qfq | 3,979,761 | 42,251,794 | -1.21% |
| 2026-01-14 | 10.59 | 10.84 | 10.45 | 10.73 | 10.72 | qfq | 9,841,097 | 105,192,369 | 0.37% |
| 2026-01-13 | 10.31 | 10.71 | 10.28 | 10.69 | 10.68 | qfq | 9,045,057 | 95,599,140 | 3.69% |
| 2026-01-12 | 10.29 | 10.35 | 10.18 | 10.31 | 10.30 | qfq | 3,592,485 | 36,978,818 | 0.19% |
| 2026-01-09 | 10.08 | 10.31 | 10.08 | 10.29 | 10.28 | qfq | 3,263,095 | 33,276,890 | 1.68% |
| 2026-01-08 | 10.05 | 10.18 | 10.00 | 10.12 | 10.11 | qfq | 3,115,968 | 31,491,791 | 0.60% |
| 2026-01-07 | 9.99 | 10.12 | 9.99 | 10.06 | 10.05 | qfq | 2,789,054 | 28,069,585 | 0.50% |
| 2026-01-06 | 10.05 | 10.06 | 9.96 | 10.01 | 10.00 | qfq | 3,200,363 | 32,012,392 | -0.10% |
| 2026-01-05 | 9.72 | 10.04 | 9.70 | 10.02 | 10.01 | qfq | 3,526,204 | 35,002,519 | 3.30% |
| 2025-12-31 | 9.72 | 9.74 | 9.66 | 9.70 | 9.69 | qfq | 1,713,439 | 16,606,133 | -0.21% |
| 2025-12-30 | 9.77 | 9.81 | 9.72 | 9.72 | 9.71 | qfq | 1,606,987 | 15,680,586 | -0.72% |
| 2025-12-29 | 9.88 | 9.89 | 9.72 | 9.79 | 9.78 | qfq | 2,278,361 | 22,342,513 | -1.01% |
| 2025-12-26 | 10.15 | 10.18 | 9.85 | 9.89 | 9.88 | qfq | 3,075,354 | 30,726,825 | -1.30% |
| 2025-12-25 | 10.00 | 10.03 | 9.95 | 10.02 | 10.01 | qfq | 2,430,851 | 24,307,786 | 0.20% |
| 2025-12-24 | 9.98 | 10.03 | 9.94 | 10.00 | 9.99 | qfq | 1,641,595 | 16,391,146 | 0.20% |
| 2025-12-23 | 9.95 | 10.03 | 9.92 | 9.98 | 9.97 | qfq | 1,598,176 | 15,922,546 | 0.10% |
| 2025-12-22 | 10.03 | 10.05 | 9.96 | 9.97 | 9.96 | qfq | 1,328,031 | 13,267,072 | -0.30% |
| 2025-12-19 | 9.93 | 10.02 | 9.85 | 10.00 | 9.99 | qfq | 1,500,554 | 14,961,582 | 1.11% |
| 2025-12-18 | 9.72 | 9.91 | 9.67 | 9.89 | 9.88 | qfq | 1,946,297 | 19,151,858 | 1.64% |
| 2025-12-17 | 9.77 | 9.84 | 9.58 | 9.73 | 9.72 | qfq | 2,809,395 | 27,265,759 | -0.71% |
| 2025-12-16 | 9.94 | 10.00 | 9.79 | 9.80 | 9.79 | qfq | 1,972,511 | 19,433,268 | -1.80% |
| 2025-12-15 | 10.04 | 10.04 | 9.92 | 9.98 | 9.97 | qfq | 1,586,514 | 15,820,280 | -0.20% |
| 2025-12-12 | 10.12 | 10.12 | 9.98 | 10.00 | 9.99 | qfq | 1,853,321 | 18,589,429 | -0.50% |
| 2025-12-11 | 10.15 | 10.17 | 10.02 | 10.05 | 10.04 | qfq | 2,050,206 | 20,715,950 | -1.08% |
| 2025-12-10 | 10.18 | 10.21 | 10.05 | 10.16 | 10.15 | qfq | 2,561,481 | 25,892,965 | -0.49% |
| 2025-12-09 | 10.33 | 10.41 | 10.18 | 10.21 | 10.20 | qfq | 2,176,826 | 22,409,974 | -1.54% |
| 2025-12-08 | 10.36 | 10.40 | 10.30 | 10.37 | 10.36 | qfq | 1,781,436 | 18,446,138 | 0.39% |
| 2025-12-05 | 10.21 | 10.35 | 10.16 | 10.33 | 10.32 | qfq | 1,739,284 | 17,863,863 | 0.88% |
| 2025-12-04 | 10.20 | 10.30 | 10.12 | 10.24 | 10.23 | qfq | 1,719,361 | 17,591,177 | -0.19% |
| 2025-12-03 | 10.36 | 10.39 | 10.21 | 10.26 | 10.25 | qfq | 2,044,085 | 21,006,692 | -0.77% |
| 2025-12-02 | 10.48 | 10.49 | 10.28 | 10.34 | 10.33 | qfq | 2,169,401 | 22,509,844 | -1.52% |
| 2025-12-01 | 10.55 | 10.57 | 10.43 | 10.50 | 10.49 | qfq | 2,743,959 | 28,744,650 | 0.00% |
| 2025-11-28 | 10.58 | 10.59 | 10.41 | 10.50 | 10.49 | qfq | 2,096,811 | 21,997,868 | -0.38% |
| 2025-11-27 | 10.53 | 10.59 | 10.39 | 10.54 | 10.53 | qfq | 2,734,997 | 28,718,439 | 0.38% |
| 2025-11-26 | 10.42 | 10.85 | 10.42 | 10.50 | 10.49 | qfq | 4,884,007 | 52,000,287 | 0.19% |
| 2025-11-25 | 10.28 | 10.50 | 10.23 | 10.48 | 10.47 | qfq | 3,047,549 | 31,770,982 | 2.54% |
| 2025-11-24 | 10.12 | 10.30 | 10.12 | 10.22 | 10.21 | qfq | 1,607,543 | 16,434,245 | 1.09% |
| 2025-11-21 | 10.44 | 10.50 | 10.10 | 10.11 | 10.10 | qfq | 3,711,297 | 38,068,995 | -3.44% |
| 2025-11-20 | 10.69 | 10.80 | 10.45 | 10.47 | 10.46 | qfq | 3,216,736 | 33,916,778 | -1.51% |
| 2025-11-19 | 10.97 | 10.99 | 10.62 | 10.63 | 10.62 | qfq | 4,529,151 | 48,709,698 | -3.01% |
| 2025-11-18 | 11.08 | 11.15 | 10.92 | 10.96 | 10.95 | qfq | 3,150,258 | 34,645,095 | -1.17% |
| 2025-11-17 | 11.26 | 11.35 | 11.00 | 11.09 | 11.08 | qfq | 4,803,742 | 53,264,540 | -1.68% |
| 2025-11-14 | 11.00 | 11.46 | 10.99 | 11.28 | 11.27 | qfq | 7,019,511 | 79,066,295 | 2.08% |
| 2025-11-13 | 10.97 | 11.08 | 10.87 | 11.05 | 11.04 | qfq | 3,803,961 | 41,855,927 | 0.73% |
| 2025-11-12 | 11.00 | 11.03 | 10.87 | 10.97 | 10.96 | qfq | 4,064,296 | 44,518,922 | 0.09% |
| 2025-11-11 | 10.76 | 11.00 | 10.75 | 10.96 | 10.95 | qfq | 4,684,899 | 51,119,878 | 1.48% |
| 2025-11-10 | 10.72 | 10.83 | 10.71 | 10.80 | 10.79 | qfq | 3,031,771 | 32,671,737 | 0.65% |
| 2025-11-07 | 10.79 | 10.82 | 10.70 | 10.73 | 10.72 | qfq | 2,701,509 | 29,060,028 | -0.37% |
| 2025-11-06 | 10.83 | 10.83 | 10.72 | 10.77 | 10.76 | qfq | 3,143,422 | 33,840,459 | -0.74% |
| 2025-11-05 | 10.78 | 10.95 | 10.73 | 10.85 | 10.84 | qfq | 3,490,236 | 37,770,806 | -0.09% |
| 2025-11-04 | 10.89 | 11.04 | 10.80 | 10.86 | 10.85 | qfq | 3,497,688 | 37,953,200 | -1.18% |
| 2025-11-03 | 11.11 | 11.15 | 10.90 | 10.99 | 10.98 | qfq | 4,031,499 | 44,283,309 | 0.09% |
| 2025-10-31 | 10.73 | 11.02 | 10.63 | 10.98 | 10.97 | qfq | 6,295,983 | 68,370,468 | 1.76% |
| 2025-10-30 | 10.82 | 11.00 | 10.64 | 10.79 | 10.78 | qfq | 6,416,891 | 69,283,890 | -0.09% |
| 2025-10-29 | 10.75 | 10.88 | 10.62 | 10.80 | 10.79 | qfq | 3,868,022 | 41,524,838 | 0.93% |
| 2025-10-28 | 10.76 | 10.81 | 10.70 | 10.70 | 10.69 | qfq | 2,544,003 | 27,314,752 | -0.19% |
| 2025-10-27 | 10.71 | 10.77 | 10.66 | 10.72 | 10.71 | qfq | 2,886,769 | 30,958,664 | 0.56% |
| 2025-10-24 | 10.81 | 10.86 | 10.65 | 10.66 | 10.65 | qfq | 3,226,377 | 34,566,957 | -1.39% |
| 2025-10-23 | 10.88 | 11.01 | 10.66 | 10.81 | 10.80 | qfq | 4,580,516 | 49,425,855 | -0.55% |
| 2025-10-22 | 10.73 | 11.00 | 10.66 | 10.87 | 10.86 | qfq | 4,726,496 | 51,369,171 | 0.83% |
| 2025-10-21 | 10.54 | 10.78 | 10.50 | 10.78 | 10.77 | qfq | 2,911,907 | 31,077,404 | 2.67% |
| 2025-10-20 | 10.51 | 10.61 | 10.45 | 10.50 | 10.46 | qfq | 1,979,406 | 20,787,319 | 0.29% |
| 2025-10-17 | 10.68 | 10.75 | 10.45 | 10.47 | 10.43 | qfq | 2,635,458 | 27,933,738 | -1.78% |
| 2025-10-16 | 10.80 | 10.83 | 10.61 | 10.66 | 10.62 | qfq | 2,589,454 | 27,785,435 | -0.84% |
| 2025-10-15 | 10.42 | 10.78 | 10.36 | 10.75 | 10.71 | qfq | 3,898,860 | 41,392,450 | 3.76% |
| 2025-10-14 | 10.49 | 10.59 | 10.35 | 10.36 | 10.32 | qfq | 3,264,841 | 34,145,695 | -0.96% |
| 2025-10-13 | 10.55 | 10.60 | 10.29 | 10.46 | 10.42 | qfq | 4,172,159 | 43,602,027 | -2.61% |
| 2025-10-10 | 10.71 | 10.79 | 10.63 | 10.74 | 10.70 | qfq | 2,966,798 | 31,757,203 | 0.19% |
| 2025-10-09 | 10.89 | 10.97 | 10.70 | 10.72 | 10.68 | qfq | 5,677,964 | 61,209,490 | -1.83% |
| 2025-09-30 | 10.77 | 10.92 | 10.70 | 10.92 | 10.88 | qfq | 2,873,758 | 31,108,058 | 1.49% |
| 2025-09-29 | 10.65 | 10.78 | 10.48 | 10.76 | 10.72 | qfq | 2,790,587 | 29,724,425 | 0.94% |
| 2025-09-26 | 10.64 | 10.74 | 10.54 | 10.66 | 10.62 | qfq | 2,597,309 | 27,630,254 | -0.84% |
| 2025-09-25 | 10.83 | 10.92 | 10.68 | 10.75 | 10.71 | qfq | 3,421,679 | 36,935,134 | -0.37% |
| 2025-09-24 | 10.58 | 10.82 | 10.51 | 10.79 | 10.75 | qfq | 3,335,599 | 35,788,382 | 1.79% |
| 2025-09-23 | 10.75 | 10.89 | 10.32 | 10.60 | 10.56 | qfq | 3,597,276 | 37,848,711 | -1.67% |
| 2025-09-22 | 10.86 | 10.97 | 10.69 | 10.78 | 10.74 | qfq | 2,376,455 | 25,612,172 | -0.28% |
| 2025-09-19 | 10.92 | 11.06 | 10.71 | 10.81 | 10.77 | qfq | 4,015,055 | 43,458,510 | -1.19% |
| 2025-09-18 | 11.15 | 11.23 | 10.82 | 10.94 | 10.90 | qfq | 4,849,039 | 53,677,554 | -1.97% |
| 2025-09-17 | 11.10 | 11.32 | 11.07 | 11.16 | 11.12 | qfq | 3,971,290 | 44,437,005 | 0.09% |
| 2025-09-16 | 11.07 | 11.18 | 11.00 | 11.15 | 11.11 | qfq | 3,567,548 | 39,580,637 | 0.54% |
| 2025-09-15 | 11.16 | 11.18 | 11.02 | 11.09 | 11.05 | qfq | 3,717,599 | 41,275,411 | -0.81% |
| 2025-09-12 | 10.96 | 11.26 | 10.89 | 11.18 | 11.14 | qfq | 5,121,396 | 56,667,447 | 2.01% |
| 2025-09-11 | 10.81 | 11.00 | 10.54 | 10.96 | 10.92 | qfq | 4,791,923 | 52,005,213 | 0.83% |
| 2025-09-10 | 10.89 | 11.07 | 10.85 | 10.87 | 10.83 | qfq | 3,318,864 | 36,260,483 | -1.00% |
| 2025-09-09 | 11.15 | 11.21 | 10.86 | 10.98 | 10.94 | qfq | 3,998,260 | 44,032,712 | -1.79% |
| 2025-09-08 | 11.04 | 11.18 | 10.93 | 11.18 | 11.14 | qfq | 4,134,470 | 45,755,485 | 1.27% |
| 2025-09-05 | 10.94 | 11.07 | 10.81 | 11.04 | 11.00 | qfq | 4,164,414 | 45,654,720 | 0.55% |
| 2025-09-04 | 11.16 | 11.20 | 10.77 | 10.98 | 10.94 | qfq | 5,359,807 | 59,105,554 | -0.99% |
| 2025-09-03 | 11.36 | 11.52 | 11.04 | 11.09 | 11.05 | qfq | 5,343,395 | 60,076,592 | -2.03% |
| 2025-09-02 | 11.63 | 11.70 | 11.17 | 11.32 | 11.28 | qfq | 4,651,597 | 52,875,042 | -3.25% |
| 2025-09-01 | 11.50 | 11.73 | 11.42 | 11.70 | 11.66 | qfq | 5,550,846 | 64,421,474 | 1.74% |
| 2025-08-29 | 11.42 | 11.54 | 11.37 | 11.50 | 11.46 | qfq | 3,994,001 | 45,730,521 | 0.35% |
| 2025-08-28 | 11.58 | 11.67 | 11.06 | 11.46 | 11.42 | qfq | 7,099,257 | 80,454,842 | -0.87% |
| 2025-08-27 | 11.88 | 11.96 | 11.55 | 11.56 | 11.52 | qfq | 7,495,647 | 88,227,648 | -2.28% |
| 2025-08-26 | 12.16 | 12.22 | 11.81 | 11.83 | 11.79 | qfq | 6,534,817 | 78,279,375 | -2.71% |
| 2025-08-25 | 12.18 | 12.42 | 11.99 | 12.16 | 12.12 | qfq | 8,110,870 | 98,716,937 | -0.41% |
| 2025-08-22 | 12.15 | 12.47 | 12.03 | 12.21 | 12.17 | qfq | 6,218,325 | 75,848,500 | 1.08% |
| 2025-08-21 | 12.30 | 12.38 | 11.98 | 12.08 | 12.04 | qfq | 5,323,761 | 64,641,219 | -1.31% |
| 2025-08-20 | 12.39 | 12.55 | 12.03 | 12.24 | 12.20 | qfq | 5,910,495 | 72,429,313 | -1.29% |
| 2025-08-19 | 12.67 | 13.15 | 12.35 | 12.40 | 12.35 | qfq | 9,067,452 | 115,695,270 | -2.29% |
| 2025-08-18 | 12.34 | 12.78 | 12.34 | 12.69 | 12.64 | qfq | 11,039,206 | 138,364,497 | 2.75% |
| 2025-08-15 | 11.88 | 12.45 | 11.76 | 12.35 | 12.30 | qfq | 6,978,622 | 84,477,711 | 3.87% |
| 2025-08-14 | 12.26 | 12.32 | 11.85 | 11.89 | 11.85 | qfq | 5,661,502 | 68,335,361 | -3.02% |
| 2025-08-13 | 12.28 | 12.36 | 12.05 | 12.26 | 12.21 | qfq | 4,965,651 | 60,686,448 | 0.08% |
| 2025-08-12 | 12.38 | 12.55 | 12.16 | 12.25 | 12.21 | qfq | 4,421,576 | 54,280,434 | -0.57% |
| 2025-08-11 | 12.01 | 12.44 | 11.95 | 12.32 | 12.27 | qfq | 4,833,464 | 59,026,117 | 2.41% |
| 2025-08-08 | 11.95 | 12.11 | 11.79 | 12.03 | 11.99 | qfq | 4,518,037 | 54,089,755 | 0.67% |
| 2025-08-07 | 12.18 | 12.35 | 11.88 | 11.95 | 11.91 | qfq | 6,009,306 | 72,373,058 | -1.89% |
| 2025-08-06 | 12.45 | 12.60 | 12.07 | 12.18 | 12.14 | qfq | 7,769,576 | 95,258,142 | -2.56% |
| 2025-08-05 | 12.48 | 12.68 | 12.33 | 12.50 | 12.45 | qfq | 6,135,967 | 76,514,585 | 0.08% |
| 2025-08-04 | 12.42 | 12.56 | 12.11 | 12.49 | 12.44 | qfq | 8,416,876 | 103,885,859 | 0.64% |
| 2025-08-01 | 12.64 | 12.94 | 12.40 | 12.41 | 12.36 | qfq | 9,907,247 | 124,902,412 | -2.44% |
| 2025-07-31 | 12.60 | 13.07 | 12.51 | 12.72 | 12.67 | qfq | 10,874,828 | 138,975,310 | 0.00% |
| 2025-07-30 | 12.75 | 13.06 | 12.50 | 12.72 | 12.67 | qfq | 14,044,976 | 179,956,708 | -2.23% |
| 2025-07-29 | 12.17 | 13.28 | 11.86 | 13.01 | 12.96 | qfq | 19,241,175 | 244,250,262 | 7.61% |
| 2025-07-28 | 12.13 | 12.45 | 11.95 | 12.09 | 12.05 | qfq | 8,956,367 | 108,406,786 | 1.09% |
| 2025-07-25 | 11.85 | 12.34 | 11.70 | 11.96 | 11.92 | qfq | 12,018,902 | 145,222,648 | 1.01% |
| 2025-07-24 | 11.80 | 12.34 | 11.70 | 11.84 | 11.80 | qfq | 10,610,000 | 126,529,353 | -0.75% |
| 2025-07-23 | 11.46 | 12.18 | 11.35 | 11.93 | 11.89 | qfq | 14,270,028 | 169,476,286 | 3.02% |
| 2025-07-22 | 11.56 | 11.96 | 11.45 | 11.58 | 11.54 | qfq | 7,659,799 | 89,291,382 | 0.17% |
| 2025-07-21 | 11.55 | 11.75 | 11.41 | 11.56 | 11.52 | qfq | 6,720,071 | 77,723,491 | -1.37% |
| 2025-07-18 | 11.44 | 11.99 | 11.16 | 11.72 | 11.68 | qfq | 12,808,729 | 147,616,581 | 3.26% |
| 2025-07-17 | 10.77 | 11.45 | 10.77 | 11.35 | 11.31 | qfq | 8,098,384 | 90,151,134 | 5.19% |
| 2025-07-16 | 10.79 | 10.88 | 10.65 | 10.79 | 10.75 | qfq | 3,754,688 | 40,436,234 | -0.46% |
| 2025-07-15 | 10.93 | 10.93 | 10.66 | 10.84 | 10.80 | qfq | 5,589,814 | 60,318,557 | -2.25% |
| 2025-07-14 | 10.91 | 11.14 | 10.89 | 11.09 | 11.05 | qfq | 3,529,281 | 38,841,438 | 1.74% |
| 2025-07-11 | 10.96 | 11.05 | 10.81 | 10.90 | 10.86 | qfq | 3,554,721 | 38,742,732 | -0.27% |
| 2025-07-10 | 10.67 | 11.09 | 10.67 | 10.93 | 10.89 | qfq | 5,974,394 | 65,231,121 | 2.05% |
| 2025-07-09 | 10.69 | 10.96 | 10.60 | 10.71 | 10.67 | qfq | 4,343,272 | 46,716,212 | -0.46% |
| 2025-07-08 | 10.51 | 10.98 | 10.50 | 10.76 | 10.72 | qfq | 6,535,104 | 70,096,992 | 2.09% |
| 2025-07-07 | 10.69 | 10.80 | 10.52 | 10.54 | 10.50 | qfq | 3,007,554 | 31,926,005 | -1.59% |
| 2025-07-04 | 10.53 | 10.91 | 10.49 | 10.71 | 10.67 | qfq | 4,388,360 | 46,819,668 | 1.52% |
| 2025-07-03 | 10.43 | 10.60 | 10.37 | 10.55 | 10.51 | qfq | 2,589,980 | 27,270,564 | 1.54% |
| 2025-07-02 | 10.50 | 10.62 | 10.37 | 10.39 | 10.35 | qfq | 3,358,856 | 35,153,413 | -2.26% |
| 2025-07-01 | 10.28 | 10.74 | 10.27 | 10.63 | 10.59 | qfq | 5,663,417 | 59,515,005 | 2.90% |
| 2025-06-30 | 10.15 | 10.35 | 10.08 | 10.33 | 10.29 | qfq | 2,518,466 | 25,711,231 | 1.77% |
| 2025-06-27 | 10.13 | 10.23 | 10.06 | 10.15 | 10.11 | qfq | 2,656,334 | 26,973,996 | 0.30% |
| 2025-06-26 | 10.12 | 10.22 | 10.03 | 10.12 | 10.05 | qfq | 2,893,869 | 29,300,637 | -0.10% |
| 2025-06-25 | 10.25 | 10.25 | 10.01 | 10.13 | 10.06 | qfq | 2,497,540 | 25,203,575 | -0.20% |
| 2025-06-24 | 10.18 | 10.22 | 10.09 | 10.15 | 10.08 | qfq | 2,968,211 | 30,149,974 | 0.20% |
| 2025-06-23 | 9.98 | 10.21 | 9.86 | 10.13 | 10.06 | qfq | 2,794,650 | 28,089,279 | 1.50% |
| 2025-06-20 | 10.10 | 10.12 | 9.95 | 9.98 | 9.91 | qfq | 1,606,265 | 16,134,950 | 0.00% |
| 2025-06-19 | 10.17 | 10.27 | 9.95 | 9.98 | 9.91 | qfq | 2,127,076 | 21,386,117 | -2.44% |
| 2025-06-18 | 10.30 | 10.32 | 10.15 | 10.23 | 10.16 | qfq | 2,255,500 | 23,051,056 | -0.49% |
| 2025-06-17 | 10.46 | 10.64 | 10.22 | 10.28 | 10.21 | qfq | 3,004,176 | 31,172,712 | -1.63% |
| 2025-06-16 | 10.42 | 10.55 | 10.31 | 10.45 | 10.37 | qfq | 2,315,296 | 24,211,635 | 0.38% |
| 2025-06-13 | 10.62 | 10.78 | 10.34 | 10.41 | 10.33 | qfq | 3,880,954 | 40,746,321 | -1.98% |
| 2025-06-12 | 10.51 | 10.65 | 10.51 | 10.62 | 10.54 | qfq | 2,698,969 | 28,578,630 | 0.28% |
| 2025-06-11 | 10.60 | 10.65 | 10.48 | 10.59 | 10.51 | qfq | 3,176,078 | 33,488,850 | 0.09% |
| 2025-06-10 | 10.72 | 10.78 | 10.40 | 10.58 | 10.50 | qfq | 5,824,757 | 61,852,581 | -0.19% |
| 2025-06-09 | 10.21 | 10.73 | 10.21 | 10.60 | 10.52 | qfq | 6,111,743 | 64,663,490 | 3.52% |
| 2025-06-06 | 10.12 | 10.43 | 10.12 | 10.24 | 10.17 | qfq | 4,157,181 | 42,547,011 | -0.78% |
| 2025-06-05 | 10.19 | 10.47 | 10.01 | 10.32 | 10.24 | qfq | 7,013,640 | 72,005,765 | 1.57% |
| 2025-06-04 | 10.11 | 10.24 | 10.10 | 10.16 | 10.09 | qfq | 3,809,679 | 38,663,731 | 0.10% |
| 2025-06-03 | 9.94 | 10.20 | 9.90 | 10.15 | 10.08 | qfq | 5,029,927 | 50,895,411 | 2.01% |
| 2025-05-30 | 9.88 | 10.29 | 9.75 | 9.95 | 9.88 | qfq | 5,599,048 | 55,954,411 | 0.81% |
| 2025-05-29 | 9.53 | 9.87 | 9.47 | 9.87 | 9.80 | qfq | 5,117,712 | 50,008,073 | 3.68% |
| 2025-05-28 | 9.65 | 9.71 | 9.51 | 9.52 | 9.45 | qfq | 2,247,888 | 21,510,468 | -1.55% |
| 2025-05-27 | 9.62 | 9.72 | 9.54 | 9.67 | 9.60 | qfq | 1,705,575 | 16,418,511 | 0.62% |
| 2025-05-26 | 9.77 | 9.77 | 9.55 | 9.61 | 9.54 | qfq | 3,633,003 | 34,905,104 | -1.44% |
| 2025-05-23 | 9.64 | 9.95 | 9.59 | 9.75 | 9.68 | qfq | 5,165,606 | 50,894,854 | 1.14% |
| 2025-05-22 | 9.79 | 9.83 | 9.60 | 9.64 | 9.57 | qfq | 3,013,214 | 29,272,502 | -1.03% |
| 2025-05-21 | 9.71 | 10.03 | 9.71 | 9.74 | 9.67 | qfq | 4,114,986 | 40,556,140 | -0.61% |
| 2025-05-20 | 9.60 | 9.83 | 9.56 | 9.80 | 9.73 | qfq | 3,864,021 | 37,662,979 | 2.62% |
| 2025-05-19 | 9.79 | 9.79 | 9.46 | 9.55 | 9.48 | qfq | 2,514,541 | 23,997,842 | -0.93% |
| 2025-05-16 | 9.45 | 9.71 | 9.43 | 9.64 | 9.57 | qfq | 2,484,214 | 23,808,776 | 1.47% |
| 2025-05-15 | 9.48 | 9.61 | 9.44 | 9.50 | 9.43 | qfq | 1,707,275 | 16,266,182 | -0.31% |
| 2025-05-14 | 9.60 | 9.60 | 9.41 | 9.53 | 9.46 | qfq | 2,510,764 | 23,846,780 | 0.00% |
| 2025-05-13 | 9.62 | 9.78 | 9.53 | 9.53 | 9.46 | qfq | 3,978,395 | 38,281,952 | 0.74% |
| 2025-05-12 | 9.62 | 9.62 | 9.36 | 9.46 | 9.39 | qfq | 3,486,027 | 32,922,996 | -0.73% |
| 2025-05-09 | 9.69 | 9.82 | 9.50 | 9.53 | 9.46 | qfq | 3,550,423 | 33,983,906 | -2.46% |
| 2025-05-08 | 9.72 | 9.84 | 9.66 | 9.77 | 9.70 | qfq | 2,427,737 | 23,715,799 | 0.51% |
| 2025-05-07 | 9.88 | 9.95 | 9.67 | 9.72 | 9.65 | qfq | 3,339,270 | 32,738,157 | -0.61% |
| 2025-05-06 | 9.71 | 9.84 | 9.66 | 9.78 | 9.71 | qfq | 5,433,746 | 52,902,274 | 0.72% |
| 2025-04-30 | 9.90 | 9.94 | 9.66 | 9.71 | 9.64 | qfq | 4,637,544 | 45,232,417 | -2.41% |
| 2025-04-29 | 9.98 | 10.05 | 9.92 | 9.95 | 9.88 | qfq | 2,437,407 | 24,319,222 | -0.90% |
| 2025-04-28 | 10.03 | 10.08 | 9.83 | 10.04 | 9.97 | qfq | 2,601,962 | 25,887,457 | 0.20% |
| 2025-04-25 | 10.22 | 10.29 | 9.97 | 10.02 | 9.95 | qfq | 3,000,351 | 30,168,591 | -1.28% |
| 2025-04-24 | 10.08 | 10.35 | 10.08 | 10.15 | 10.08 | qfq | 3,688,629 | 37,609,324 | 0.30% |
| 2025-04-23 | 10.11 | 10.26 | 10.07 | 10.12 | 10.05 | qfq | 2,857,303 | 28,989,859 | 0.30% |
| 2025-04-22 | 9.97 | 10.14 | 9.84 | 10.09 | 10.02 | qfq | 3,694,329 | 36,997,867 | 1.41% |
| 2025-04-21 | 9.80 | 9.95 | 9.63 | 9.95 | 9.88 | qfq | 1,906,374 | 18,800,672 | 1.63% |
| 2025-04-18 | 9.65 | 10.04 | 9.65 | 9.79 | 9.72 | qfq | 2,468,665 | 24,159,202 | 0.93% |
| 2025-04-17 | 9.69 | 9.86 | 9.56 | 9.70 | 9.63 | qfq | 2,495,187 | 24,324,835 | 1.04% |
| 2025-04-16 | 9.88 | 9.88 | 9.45 | 9.60 | 9.53 | qfq | 2,617,324 | 25,137,101 | -2.34% |
| 2025-04-15 | 9.82 | 9.95 | 9.67 | 9.83 | 9.76 | qfq | 2,750,546 | 26,895,006 | 0.51% |
| 2025-04-14 | 9.80 | 10.06 | 9.71 | 9.78 | 9.71 | qfq | 4,117,943 | 40,722,748 | 1.14% |
| 2025-04-11 | 9.59 | 9.80 | 9.38 | 9.67 | 9.60 | qfq | 3,833,758 | 37,102,181 | 1.26% |
| 2025-04-10 | 9.45 | 9.80 | 9.41 | 9.55 | 9.48 | qfq | 5,131,774 | 49,504,171 | 2.14% |
| 2025-04-09 | 9.17 | 9.42 | 8.49 | 9.35 | 9.28 | qfq | 6,383,565 | 57,499,126 | -0.11% |
| 2025-04-08 | 9.09 | 9.54 | 9.03 | 9.36 | 9.29 | qfq | 6,004,539 | 55,765,248 | 3.31% |
| 2025-04-07 | 10.45 | 10.58 | 8.92 | 9.06 | 8.99 | qfq | 10,250,930 | 98,996,660 | -18.74% |
| 2025-04-03 | 10.96 | 11.31 | 10.94 | 11.15 | 11.07 | qfq | 5,829,063 | 65,141,165 | 0.27% |
| 2025-04-02 | 11.14 | 11.27 | 11.00 | 11.12 | 11.04 | qfq | 6,066,320 | 67,552,387 | -0.27% |
| 2025-04-01 | 10.59 | 11.22 | 10.59 | 11.15 | 11.07 | qfq | 9,856,240 | 109,432,541 | 5.69% |
| 2025-03-31 | 10.84 | 10.84 | 10.40 | 10.55 | 10.47 | qfq | 4,547,243 | 48,110,957 | -1.86% |
| 2025-03-28 | 10.62 | 11.22 | 10.61 | 10.75 | 10.67 | qfq | 7,753,665 | 84,892,146 | 0.56% |
| 2025-03-27 | 10.60 | 10.75 | 10.30 | 10.69 | 10.61 | qfq | 3,556,437 | 37,614,187 | 1.52% |
| 2025-03-26 | 10.30 | 10.64 | 10.28 | 10.53 | 10.45 | qfq | 2,716,718 | 28,606,345 | 2.23% |
| 2025-03-25 | 10.22 | 10.32 | 10.12 | 10.30 | 10.23 | qfq | 1,930,542 | 19,779,405 | 0.29% |
| 2025-03-24 | 10.42 | 10.52 | 10.12 | 10.27 | 10.20 | qfq | 2,706,641 | 27,933,039 | -1.63% |
| 2025-03-21 | 10.57 | 10.68 | 10.42 | 10.44 | 10.36 | qfq | 2,604,858 | 27,382,930 | -1.32% |
| 2025-03-20 | 10.71 | 10.72 | 10.56 | 10.58 | 10.50 | qfq | 2,532,671 | 26,869,192 | -1.21% |
| 2025-03-19 | 10.71 | 10.92 | 10.68 | 10.71 | 10.63 | qfq | 2,998,705 | 32,286,166 | -0.37% |
| 2025-03-18 | 10.70 | 10.91 | 10.56 | 10.75 | 10.67 | qfq | 3,584,491 | 38,607,656 | 1.22% |
| 2025-03-17 | 10.61 | 10.67 | 10.56 | 10.62 | 10.54 | qfq | 2,609,439 | 27,714,578 | 0.47% |
| 2025-03-14 | 10.36 | 10.59 | 10.28 | 10.57 | 10.49 | qfq | 4,060,247 | 42,524,296 | 2.13% |
| 2025-03-13 | 10.37 | 10.43 | 10.23 | 10.35 | 10.27 | qfq | 2,875,898 | 29,635,535 | -0.19% |
| 2025-03-12 | 10.49 | 10.49 | 10.32 | 10.37 | 10.29 | qfq | 3,015,884 | 31,321,805 | -0.77% |
| 2025-03-11 | 10.50 | 10.52 | 10.36 | 10.45 | 10.37 | qfq | 2,838,411 | 29,626,234 | -0.95% |
| 2025-03-10 | 10.45 | 10.79 | 10.45 | 10.55 | 10.47 | qfq | 3,413,267 | 36,202,096 | 0.86% |
| 2025-03-07 | 10.68 | 10.70 | 10.41 | 10.46 | 10.38 | qfq | 3,795,733 | 40,009,005 | -2.15% |
| 2025-03-06 | 10.50 | 10.72 | 10.46 | 10.69 | 10.61 | qfq | 4,246,585 | 45,210,901 | 1.62% |
| 2025-03-05 | 10.73 | 10.80 | 10.41 | 10.52 | 10.44 | qfq | 4,322,478 | 45,472,310 | -2.23% |
| 2025-03-04 | 10.78 | 10.78 | 10.61 | 10.76 | 10.68 | qfq | 2,901,431 | 31,067,627 | 0.75% |
| 2025-03-03 | 10.65 | 10.92 | 10.54 | 10.68 | 10.60 | qfq | 4,127,047 | 44,468,942 | 1.23% |
| 2025-02-28 | 11.00 | 11.05 | 10.52 | 10.55 | 10.47 | qfq | 6,161,209 | 66,160,967 | -4.52% |
| 2025-02-27 | 10.87 | 11.15 | 10.70 | 11.05 | 10.97 | qfq | 9,614,279 | 105,175,047 | 3.46% |
| 2025-02-26 | 10.58 | 10.69 | 10.58 | 10.68 | 10.60 | qfq | 2,879,565 | 30,621,297 | 0.75% |
| 2025-02-25 | 10.61 | 10.71 | 10.52 | 10.60 | 10.52 | qfq | 2,500,776 | 26,593,222 | -0.75% |
| 2025-02-24 | 10.74 | 10.82 | 10.60 | 10.68 | 10.60 | qfq | 3,536,825 | 37,889,607 | -1.02% |
| 2025-02-21 | 10.82 | 10.92 | 10.57 | 10.79 | 10.71 | qfq | 4,749,270 | 50,958,174 | -0.28% |
| 2025-02-20 | 10.68 | 10.99 | 10.55 | 10.82 | 10.74 | qfq | 5,577,538 | 60,083,197 | 0.93% |
| 2025-02-19 | 10.53 | 10.85 | 10.48 | 10.72 | 10.64 | qfq | 4,312,628 | 46,065,818 | 1.80% |
| 2025-02-18 | 11.05 | 11.06 | 10.48 | 10.53 | 10.45 | qfq | 4,161,202 | 44,568,392 | -2.95% |
| 2025-02-17 | 10.80 | 11.09 | 10.71 | 10.85 | 10.77 | qfq | 7,358,959 | 80,065,950 | 1.69% |
| 2025-02-14 | 10.28 | 10.88 | 10.28 | 10.67 | 10.59 | qfq | 8,522,297 | 90,826,937 | 4.10% |
| 2025-02-13 | 10.38 | 10.46 | 10.21 | 10.25 | 10.18 | qfq | 2,832,389 | 29,206,271 | -1.44% |
| 2025-02-12 | 10.45 | 10.48 | 10.33 | 10.40 | 10.32 | qfq | 3,239,996 | 33,674,292 | -0.57% |
| 2025-02-11 | 10.63 | 10.63 | 10.38 | 10.46 | 10.38 | qfq | 3,221,087 | 33,591,846 | -1.41% |
| 2025-02-10 | 10.42 | 10.65 | 10.40 | 10.61 | 10.53 | qfq | 4,096,534 | 43,242,938 | 1.43% |
| 2025-02-07 | 10.31 | 10.56 | 10.31 | 10.46 | 10.38 | qfq | 3,918,950 | 40,872,189 | 0.87% |
| 2025-02-06 | 10.20 | 10.37 | 10.15 | 10.37 | 10.29 | qfq | 2,880,570 | 29,625,400 | 1.77% |
| 2025-02-05 | 10.25 | 10.30 | 10.14 | 10.19 | 10.12 | qfq | 2,167,554 | 22,076,491 | 0.20% |
| 2025-01-27 | 10.12 | 10.42 | 10.12 | 10.17 | 10.10 | qfq | 2,295,385 | 23,583,785 | -0.10% |
| 2025-01-24 | 10.10 | 10.25 | 9.96 | 10.18 | 10.11 | qfq | 2,936,496 | 29,725,100 | 0.79% |
| 2025-01-23 | 10.23 | 10.44 | 10.10 | 10.10 | 10.03 | qfq | 3,810,268 | 39,060,921 | 0.10% |
| 2025-01-22 | 10.13 | 10.26 | 10.04 | 10.09 | 10.02 | qfq | 1,786,046 | 18,070,737 | -1.56% |
| 2025-01-21 | 10.16 | 10.29 | 10.01 | 10.25 | 10.18 | qfq | 2,616,119 | 26,583,501 | 1.08% |
| 2025-01-20 | 9.85 | 10.14 | 9.85 | 10.14 | 10.07 | qfq | 3,116,605 | 31,390,028 | 2.22% |
| 2025-01-17 | 9.88 | 9.95 | 9.75 | 9.92 | 9.85 | qfq | 1,695,780 | 16,702,117 | 0.51% |
| 2025-01-16 | 9.91 | 10.08 | 9.85 | 9.87 | 9.80 | qfq | 1,913,706 | 19,062,933 | -0.80% |
| 2025-01-15 | 10.10 | 10.12 | 9.90 | 9.95 | 9.88 | qfq | 1,576,413 | 15,688,555 | -0.90% |
| 2025-01-14 | 9.71 | 10.06 | 9.62 | 10.04 | 9.97 | qfq | 2,593,098 | 25,779,990 | 3.51% |
| 2025-01-13 | 9.50 | 9.72 | 9.41 | 9.70 | 9.63 | qfq | 1,851,684 | 17,710,948 | -0.10% |
| 2025-01-10 | 9.95 | 9.96 | 9.70 | 9.71 | 9.64 | qfq | 1,813,669 | 17,787,149 | -2.02% |
| 2025-01-09 | 9.91 | 10.06 | 9.78 | 9.91 | 9.84 | qfq | 1,723,127 | 17,103,211 | 0.00% |
| 2025-01-08 | 9.93 | 10.12 | 9.67 | 9.91 | 9.84 | qfq | 2,570,070 | 25,469,135 | -0.90% |
| 2025-01-07 | 9.75 | 10.00 | 9.75 | 10.00 | 9.93 | qfq | 2,939,454 | 28,971,400 | 1.83% |
| 2025-01-06 | 9.71 | 9.97 | 9.50 | 9.82 | 9.75 | qfq | 3,605,407 | 35,320,647 | 2.29% |
| 2025-01-03 | 9.86 | 10.03 | 9.57 | 9.60 | 9.53 | qfq | 2,903,511 | 28,490,934 | -2.14% |
| 2025-01-02 | 10.13 | 10.20 | 9.73 | 9.81 | 9.74 | qfq | 2,482,491 | 24,759,325 | -2.49% |
| 2024-12-31 | 10.39 | 10.47 | 10.00 | 10.06 | 9.99 | qfq | 3,211,212 | 32,818,163 | -3.27% |
| 2024-12-30 | 10.46 | 10.56 | 10.31 | 10.40 | 10.32 | qfq | 1,929,179 | 20,118,195 | -1.61% |
| 2024-12-27 | 10.50 | 10.67 | 10.38 | 10.57 | 10.49 | qfq | 2,413,208 | 25,523,676 | 1.44% |
| 2024-12-26 | 10.29 | 10.49 | 10.28 | 10.42 | 10.34 | qfq | 1,777,028 | 18,531,464 | 0.48% |
| 2024-12-25 | 10.80 | 10.89 | 10.30 | 10.37 | 10.29 | qfq | 2,922,072 | 30,622,409 | -2.99% |
| 2024-12-24 | 10.68 | 10.80 | 10.54 | 10.69 | 10.61 | qfq | 2,333,519 | 24,881,736 | 0.09% |
| 2024-12-23 | 11.15 | 11.23 | 10.58 | 10.68 | 10.60 | qfq | 3,647,676 | 39,418,841 | -4.47% |
| 2024-12-20 | 11.06 | 11.23 | 10.94 | 11.18 | 11.10 | qfq | 3,163,754 | 35,290,920 | 1.73% |
| 2024-12-19 | 10.92 | 11.06 | 10.75 | 10.99 | 10.91 | qfq | 3,432,410 | 37,413,024 | -0.36% |
| 2024-12-18 | 11.01 | 11.23 | 10.97 | 11.03 | 10.95 | qfq | 4,250,173 | 47,120,006 | 0.55% |
| 2024-12-17 | 11.50 | 11.56 | 10.92 | 10.97 | 10.89 | qfq | 5,329,604 | 59,724,924 | -5.10% |
| 2024-12-16 | 11.77 | 11.85 | 11.41 | 11.56 | 11.48 | qfq | 5,849,956 | 67,861,708 | -1.78% |
| 2024-12-13 | 11.95 | 12.07 | 11.66 | 11.77 | 11.68 | qfq | 9,266,034 | 109,896,076 | -0.76% |
| 2024-12-12 | 12.26 | 12.30 | 11.70 | 11.86 | 11.77 | qfq | 17,751,146 | 212,041,613 | -6.47% |
| 2024-12-11 | 11.69 | 13.21 | 11.58 | 12.68 | 12.59 | qfq | 24,421,280 | 308,113,470 | 15.17% |
| 2024-12-10 | 11.32 | 11.42 | 10.97 | 11.01 | 10.93 | qfq | 4,624,386 | 51,559,633 | 0.00% |
| 2024-12-09 | 10.95 | 11.21 | 10.95 | 11.01 | 10.93 | qfq | 4,224,821 | 46,735,757 | 1.57% |
| 2024-12-06 | 10.85 | 10.90 | 10.61 | 10.84 | 10.76 | qfq | 2,996,253 | 32,294,741 | -0.09% |
| 2024-12-05 | 10.70 | 10.96 | 10.68 | 10.85 | 10.77 | qfq | 2,541,782 | 27,548,216 | 0.74% |
| 2024-12-04 | 10.85 | 10.94 | 10.71 | 10.77 | 10.69 | qfq | 1,897,401 | 20,525,533 | -1.01% |
| 2024-12-03 | 10.92 | 10.94 | 10.70 | 10.88 | 10.80 | qfq | 3,287,795 | 35,502,171 | -0.37% |
| 2024-12-02 | 10.80 | 11.14 | 10.80 | 10.92 | 10.84 | qfq | 4,187,209 | 45,952,155 | 0.55% |
| 2024-11-29 | 10.50 | 10.99 | 10.50 | 10.86 | 10.78 | qfq | 4,437,807 | 47,713,552 | 2.55% |
| 2024-11-28 | 10.80 | 10.89 | 10.54 | 10.59 | 10.51 | qfq | 4,745,240 | 50,789,125 | -3.73% |
| 2024-11-27 | 10.85 | 11.01 | 10.56 | 11.00 | 10.92 | qfq | 3,779,947 | 40,717,204 | 2.33% |
| 2024-11-26 | 10.87 | 11.12 | 10.72 | 10.75 | 10.67 | qfq | 2,554,869 | 27,894,289 | -2.09% |
| 2024-11-25 | 10.76 | 10.99 | 10.67 | 10.98 | 10.90 | qfq | 2,944,898 | 31,839,744 | 1.95% |
| 2024-11-22 | 11.38 | 11.42 | 10.76 | 10.77 | 10.69 | qfq | 4,585,072 | 50,894,814 | -6.02% |
| 2024-11-21 | 11.42 | 11.78 | 11.26 | 11.46 | 11.38 | qfq | 4,551,221 | 52,314,053 | 0.35% |
| 2024-11-20 | 11.01 | 11.55 | 11.01 | 11.42 | 11.34 | qfq | 4,517,962 | 51,346,594 | 2.70% |
| 2024-11-19 | 10.93 | 11.16 | 10.75 | 11.12 | 11.04 | qfq | 3,465,985 | 38,057,650 | 1.74% |
| 2024-11-18 | 11.40 | 11.50 | 10.85 | 10.93 | 10.85 | qfq | 4,206,095 | 46,616,069 | -3.45% |
| 2024-11-15 | 11.69 | 11.88 | 11.30 | 11.32 | 11.24 | qfq | 5,033,785 | 58,228,352 | -3.25% |
| 2024-11-14 | 12.35 | 12.57 | 11.65 | 11.70 | 11.61 | qfq | 9,713,427 | 116,771,111 | -7.22% |
| 2024-11-13 | 13.09 | 14.00 | 12.35 | 12.61 | 12.52 | qfq | 14,421,213 | 187,854,917 | 2.52% |
| 2024-11-12 | 12.49 | 12.83 | 12.16 | 12.30 | 12.21 | qfq | 10,369,673 | 129,589,829 | -2.23% |
| 2024-11-11 | 12.00 | 12.85 | 11.80 | 12.58 | 12.49 | qfq | 11,789,278 | 145,536,966 | 4.31% |
| 2024-11-08 | 11.57 | 12.77 | 11.45 | 12.06 | 11.97 | qfq | 12,530,359 | 151,195,501 | 6.26% |
| 2024-11-07 | 11.05 | 11.42 | 10.88 | 11.35 | 11.27 | qfq | 8,111,521 | 90,468,354 | 3.18% |
| 2024-11-06 | 11.28 | 11.45 | 10.92 | 11.00 | 10.92 | qfq | 9,156,915 | 102,491,846 | -3.59% |
| 2024-11-05 | 11.00 | 11.53 | 10.96 | 11.41 | 11.33 | qfq | 9,421,395 | 106,876,125 | 3.35% |
| 2024-11-04 | 10.67 | 11.39 | 10.67 | 11.04 | 10.96 | qfq | 11,964,846 | 132,920,454 | 2.99% |
| 2024-11-01 | 12.20 | 12.90 | 10.65 | 10.72 | 10.64 | qfq | 16,621,227 | 189,182,395 | -3.86% |
| 2024-10-31 | 12.00 | 12.00 | 10.78 | 11.15 | 11.07 | qfq | 17,603,718 | 200,686,708 | 3.72% |
| 2024-10-30 | 10.30 | 10.99 | 10.30 | 10.75 | 10.67 | qfq | 12,904,851 | 137,977,428 | 8.92% |
| 2024-10-29 | 10.33 | 10.41 | 9.77 | 9.87 | 9.80 | qfq | 4,204,218 | 41,933,465 | -3.52% |
| 2024-10-28 | 10.11 | 10.24 | 9.90 | 10.23 | 10.16 | qfq | 4,763,700 | 47,867,992 | 2.20% |
| 2024-10-25 | 9.81 | 10.07 | 9.74 | 10.01 | 9.94 | qfq | 3,973,039 | 39,395,303 | 2.04% |
| 2024-10-24 | 9.69 | 10.09 | 9.67 | 9.81 | 9.71 | qfq | 3,376,403 | 33,435,565 | 0.51% |
| 2024-10-23 | 9.88 | 9.90 | 9.69 | 9.76 | 9.66 | qfq | 3,194,160 | 31,349,289 | -1.31% |
| 2024-10-22 | 9.83 | 9.99 | 9.72 | 9.89 | 9.79 | qfq | 3,653,578 | 36,094,625 | 0.82% |
| 2024-10-21 | 9.76 | 9.92 | 9.53 | 9.81 | 9.71 | qfq | 4,393,441 | 42,873,661 | 2.51% |
| 2024-10-18 | 9.24 | 9.76 | 9.19 | 9.57 | 9.48 | qfq | 4,010,237 | 37,864,794 | 3.57% |
| 2024-10-17 | 9.45 | 9.51 | 9.15 | 9.24 | 9.15 | qfq | 2,436,302 | 22,773,659 | -1.81% |
| 2024-10-16 | 9.19 | 9.53 | 9.19 | 9.41 | 9.32 | qfq | 2,578,984 | 24,243,944 | 0.97% |
| 2024-10-15 | 9.43 | 9.73 | 9.18 | 9.32 | 9.23 | qfq | 3,444,487 | 32,747,265 | -0.43% |
| 2024-10-14 | 9.20 | 9.39 | 8.96 | 9.36 | 9.27 | qfq | 2,738,420 | 25,217,735 | 2.52% |
| 2024-10-11 | 9.54 | 9.54 | 9.03 | 9.13 | 9.04 | qfq | 3,843,603 | 35,506,761 | -4.60% |
| 2024-10-10 | 9.50 | 9.97 | 9.50 | 9.57 | 9.48 | qfq | 4,494,330 | 43,802,060 | 0.84% |
| 2024-10-09 | 10.38 | 10.46 | 9.39 | 9.49 | 9.40 | qfq | 6,330,745 | 62,854,490 | -11.14% |
| 2024-10-08 | 11.52 | 11.52 | 9.90 | 10.68 | 10.58 | qfq | 9,266,866 | 98,521,070 | 9.54% |
| 2024-09-30 | 8.99 | 9.81 | 8.76 | 9.75 | 9.65 | qfq | 6,210,861 | 57,759,429 | 14.04% |
| 2024-09-27 | 8.18 | 8.66 | 8.18 | 8.55 | 8.47 | qfq | 2,433,856 | 20,462,918 | 5.04% |
| 2024-09-26 | 7.89 | 8.16 | 7.88 | 8.14 | 8.06 | qfq | 1,825,375 | 14,681,399 | 2.52% |
| 2024-09-25 | 7.95 | 8.09 | 7.91 | 7.94 | 7.86 | qfq | 2,229,047 | 17,872,440 | 0.89% |
| 2024-09-24 | 7.69 | 7.88 | 7.60 | 7.87 | 7.79 | qfq | 2,295,986 | 17,801,979 | 2.74% |
| 2024-09-23 | 7.80 | 8.20 | 7.66 | 7.66 | 7.59 | qfq | 2,391,827 | 18,758,543 | 0.13% |
| 2024-09-20 | 7.62 | 7.66 | 7.59 | 7.65 | 7.58 | qfq | 917,235 | 6,984,878 | -0.52% |
| 2024-09-19 | 7.47 | 7.76 | 7.47 | 7.69 | 7.61 | qfq | 1,359,770 | 10,418,796 | 3.22% |
| 2024-09-18 | 7.58 | 7.58 | 7.40 | 7.45 | 7.38 | qfq | 1,134,824 | 8,470,482 | -1.72% |
| 2024-09-13 | 7.66 | 7.77 | 7.58 | 7.58 | 7.51 | qfq | 896,578 | 6,852,587 | -1.30% |
| 2024-09-12 | 7.72 | 7.90 | 7.67 | 7.68 | 7.60 | qfq | 1,143,759 | 8,921,201 | -1.16% |
| 2024-09-11 | 7.71 | 7.81 | 7.66 | 7.77 | 7.69 | qfq | 879,648 | 6,820,670 | 0.39% |
| 2024-09-10 | 7.70 | 7.86 | 7.60 | 7.74 | 7.66 | qfq | 892,812 | 6,856,201 | 0.26% |
| 2024-09-09 | 7.67 | 7.86 | 7.60 | 7.72 | 7.64 | qfq | 1,238,078 | 9,599,279 | 0.65% |
| 2024-09-06 | 7.86 | 7.90 | 7.67 | 7.67 | 7.59 | qfq | 1,368,787 | 10,636,881 | -2.54% |
| 2024-09-05 | 7.84 | 7.90 | 7.79 | 7.87 | 7.79 | qfq | 1,002,981 | 7,880,146 | 1.03% |
| 2024-09-04 | 7.84 | 7.90 | 7.77 | 7.79 | 7.71 | qfq | 1,561,932 | 12,227,913 | -0.76% |
| 2024-09-03 | 7.85 | 8.03 | 7.76 | 7.85 | 7.77 | qfq | 2,040,366 | 16,124,304 | 0.00% |
| 2024-09-02 | 8.50 | 8.54 | 7.85 | 7.85 | 7.77 | qfq | 4,631,804 | 37,242,872 | -5.08% |
| 2024-08-30 | 8.23 | 8.38 | 8.20 | 8.27 | 8.19 | qfq | 1,301,039 | 10,819,141 | 0.49% |
| 2024-08-29 | 7.94 | 8.33 | 7.89 | 8.23 | 8.15 | qfq | 1,393,477 | 11,410,697 | 3.52% |
| 2024-08-28 | 7.81 | 8.07 | 7.81 | 7.95 | 7.87 | qfq | 734,386 | 5,840,657 | 1.27% |
| 2024-08-27 | 7.88 | 8.04 | 7.80 | 7.85 | 7.77 | qfq | 953,242 | 7,545,678 | -1.01% |
| 2024-08-26 | 7.90 | 8.00 | 7.85 | 7.93 | 7.85 | qfq | 949,649 | 7,523,330 | -0.25% |
| 2024-08-23 | 8.15 | 8.15 | 7.88 | 7.95 | 7.87 | qfq | 1,409,764 | 11,242,258 | -1.97% |
| 2024-08-22 | 8.13 | 8.25 | 8.03 | 8.11 | 8.03 | qfq | 962,052 | 7,846,234 | -0.86% |
| 2024-08-21 | 8.29 | 8.38 | 8.16 | 8.18 | 8.10 | qfq | 618,878 | 5,087,948 | -1.33% |
| 2024-08-20 | 8.11 | 8.52 | 8.11 | 8.29 | 8.21 | qfq | 1,595,749 | 13,335,088 | -2.70% |
| 2024-08-19 | 8.73 | 8.74 | 8.50 | 8.52 | 8.44 | qfq | 1,149,469 | 9,855,287 | -1.96% |
| 2024-08-16 | 8.62 | 8.76 | 8.49 | 8.69 | 8.60 | qfq | 1,189,657 | 10,255,869 | 0.93% |
| 2024-08-15 | 8.68 | 8.74 | 8.51 | 8.61 | 8.53 | qfq | 1,162,010 | 10,030,656 | 0.23% |
| 2024-08-14 | 8.79 | 8.80 | 8.59 | 8.59 | 8.51 | qfq | 1,057,480 | 9,134,980 | -2.39% |
| 2024-08-13 | 8.83 | 8.85 | 8.64 | 8.80 | 8.71 | qfq | 1,894,118 | 16,528,004 | -0.68% |
| 2024-08-12 | 8.81 | 9.00 | 8.71 | 8.86 | 8.77 | qfq | 2,215,792 | 19,672,576 | 1.61% |
| 2024-08-09 | 8.82 | 9.00 | 8.70 | 8.72 | 8.63 | qfq | 1,522,925 | 13,331,487 | -1.13% |
| 2024-08-08 | 8.63 | 9.00 | 8.63 | 8.82 | 8.73 | qfq | 2,212,072 | 19,648,092 | 1.15% |
| 2024-08-07 | 8.84 | 8.93 | 8.70 | 8.72 | 8.63 | qfq | 1,379,762 | 12,109,003 | -2.35% |
| 2024-08-06 | 8.58 | 8.94 | 8.58 | 8.93 | 8.84 | qfq | 2,072,387 | 18,201,348 | 4.08% |
| 2024-08-05 | 8.70 | 9.00 | 8.58 | 8.58 | 8.50 | qfq | 2,160,600 | 18,969,483 | -3.05% |
| 2024-08-02 | 8.69 | 9.12 | 8.69 | 8.85 | 8.76 | qfq | 3,393,266 | 30,430,927 | 1.03% |
| 2024-08-01 | 8.68 | 9.04 | 8.66 | 8.76 | 8.67 | qfq | 2,634,818 | 23,281,087 | 0.92% |
| 2024-07-31 | 8.29 | 8.71 | 8.13 | 8.68 | 8.60 | qfq | 2,491,040 | 21,122,861 | 4.70% |
| 2024-07-30 | 8.19 | 8.43 | 8.14 | 8.29 | 8.21 | qfq | 1,669,176 | 13,869,766 | 1.59% |
| 2024-07-29 | 8.38 | 8.45 | 8.15 | 8.16 | 8.08 | qfq | 1,142,723 | 9,406,683 | -1.45% |
| 2024-07-26 | 8.38 | 8.53 | 8.20 | 8.28 | 8.20 | qfq | 1,514,480 | 12,621,764 | -0.36% |
| 2024-07-25 | 8.16 | 8.37 | 8.10 | 8.31 | 8.23 | qfq | 1,568,433 | 12,910,722 | 1.09% |
| 2024-07-24 | 8.38 | 8.40 | 8.20 | 8.22 | 8.14 | qfq | 1,368,890 | 11,312,794 | -1.67% |
| 2024-07-23 | 8.59 | 8.65 | 8.36 | 8.36 | 8.28 | qfq | 1,379,270 | 11,707,186 | -3.02% |
| 2024-07-22 | 8.50 | 8.62 | 8.35 | 8.62 | 8.54 | qfq | 2,134,112 | 18,197,119 | 1.77% |
| 2024-07-19 | 8.15 | 8.48 | 8.07 | 8.47 | 8.39 | qfq | 2,362,004 | 19,708,122 | 3.42% |
| 2024-07-18 | 8.10 | 8.24 | 8.01 | 8.19 | 8.11 | qfq | 1,726,494 | 14,046,711 | -0.61% |
| 2024-07-17 | 8.17 | 8.44 | 8.06 | 8.24 | 8.16 | qfq | 1,897,613 | 15,639,333 | 1.60% |
| 2024-07-16 | 8.18 | 8.23 | 8.04 | 8.11 | 8.03 | qfq | 903,299 | 7,322,883 | -0.61% |
| 2024-07-15 | 8.43 | 8.43 | 8.15 | 8.16 | 8.08 | qfq | 912,593 | 7,498,263 | -2.16% |
| 2024-07-12 | 8.29 | 8.51 | 8.29 | 8.34 | 8.26 | qfq | 1,257,519 | 10,578,281 | 0.12% |
| 2024-07-11 | 8.09 | 8.37 | 8.07 | 8.33 | 8.25 | qfq | 1,614,723 | 13,352,738 | 4.65% |
| 2024-07-10 | 8.22 | 8.22 | 7.94 | 7.96 | 7.88 | qfq | 977,990 | 7,879,912 | -1.61% |
| 2024-07-09 | 7.94 | 8.11 | 7.70 | 8.09 | 8.01 | qfq | 1,480,381 | 11,755,446 | 1.63% |
| 2024-07-08 | 8.23 | 8.28 | 7.94 | 7.96 | 7.88 | qfq | 1,087,236 | 8,748,009 | -2.81% |
| 2024-07-05 | 7.98 | 8.28 | 7.82 | 8.19 | 8.11 | qfq | 1,482,233 | 11,980,694 | 3.54% |
| 2024-07-04 | 8.16 | 8.30 | 7.89 | 7.91 | 7.83 | qfq | 1,451,624 | 11,644,711 | -3.89% |
| 2024-07-03 | 8.25 | 8.38 | 8.22 | 8.23 | 8.15 | qfq | 973,647 | 8,062,270 | -0.48% |
| 2024-07-02 | 8.28 | 8.39 | 8.24 | 8.27 | 8.19 | qfq | 1,092,191 | 9,084,845 | -0.48% |
| 2024-07-01 | 8.19 | 8.38 | 8.01 | 8.31 | 8.23 | qfq | 1,487,035 | 12,182,744 | 1.09% |
| 2024-06-28 | 8.22 | 8.39 | 8.21 | 8.22 | 8.14 | qfq | 1,485,448 | 12,325,389 | -0.60% |
| 2024-06-27 | 8.42 | 8.55 | 8.23 | 8.27 | 8.15 | qfq | 1,310,649 | 10,960,308 | -2.59% |
| 2024-06-26 | 8.15 | 8.49 | 8.12 | 8.49 | 8.37 | qfq | 1,263,008 | 10,560,830 | 3.28% |
| 2024-06-25 | 8.22 | 8.39 | 8.14 | 8.22 | 8.10 | qfq | 1,113,872 | 9,195,108 | 0.00% |
| 2024-06-24 | 8.66 | 8.68 | 8.20 | 8.22 | 8.10 | qfq | 2,139,833 | 17,954,082 | -5.84% |
| 2024-06-21 | 8.50 | 8.93 | 8.50 | 8.73 | 8.60 | qfq | 2,668,538 | 23,420,601 | 0.34% |
| 2024-06-20 | 8.51 | 8.85 | 8.48 | 8.70 | 8.57 | qfq | 2,656,821 | 23,212,840 | 2.23% |
| 2024-06-19 | 8.68 | 8.77 | 8.51 | 8.51 | 8.39 | qfq | 1,201,280 | 10,304,104 | -1.96% |
| 2024-06-18 | 8.61 | 8.70 | 8.51 | 8.68 | 8.55 | qfq | 1,220,701 | 10,529,323 | 0.81% |
| 2024-06-17 | 8.65 | 8.68 | 8.53 | 8.61 | 8.48 | qfq | 983,237 | 8,462,591 | -0.46% |
| 2024-06-14 | 8.78 | 8.90 | 8.58 | 8.65 | 8.52 | qfq | 1,784,165 | 15,521,736 | -2.26% |
| 2024-06-13 | 8.62 | 8.95 | 8.60 | 8.85 | 8.72 | qfq | 1,748,839 | 15,361,690 | 1.49% |
| 2024-06-12 | 8.48 | 8.79 | 8.48 | 8.72 | 8.59 | qfq | 1,314,135 | 11,412,017 | 1.75% |
| 2024-06-11 | 8.47 | 8.59 | 8.22 | 8.57 | 8.44 | qfq | 1,526,788 | 12,866,512 | 1.30% |
| 2024-06-07 | 8.27 | 8.59 | 8.27 | 8.46 | 8.34 | qfq | 2,512,762 | 21,246,538 | 3.68% |
| 2024-06-06 | 8.67 | 8.76 | 8.08 | 8.16 | 8.04 | qfq | 2,960,966 | 24,727,611 | -7.17% |
| 2024-06-05 | 8.83 | 8.93 | 8.71 | 8.79 | 8.66 | qfq | 1,237,993 | 10,928,690 | -0.45% |
| 2024-06-04 | 8.78 | 8.90 | 8.67 | 8.83 | 8.70 | qfq | 1,480,715 | 13,013,905 | -0.79% |
| 2024-06-03 | 9.11 | 9.11 | 8.80 | 8.90 | 8.77 | qfq | 1,484,147 | 13,236,383 | -2.20% |
| 2024-05-31 | 8.95 | 9.20 | 8.85 | 9.10 | 8.97 | qfq | 1,852,024 | 16,807,436 | 2.02% |
| 2024-05-30 | 8.95 | 9.07 | 8.81 | 8.92 | 8.79 | qfq | 1,415,114 | 12,610,104 | -0.78% |
| 2024-05-29 | 9.23 | 9.23 | 8.93 | 8.99 | 8.86 | qfq | 1,217,238 | 10,939,019 | -0.22% |
| 2024-05-28 | 8.95 | 9.17 | 8.89 | 9.01 | 8.88 | qfq | 1,941,928 | 17,590,754 | 0.00% |
| 2024-05-27 | 8.94 | 9.10 | 8.82 | 9.01 | 8.88 | qfq | 2,024,362 | 18,116,547 | 0.90% |
| 2024-05-24 | 9.11 | 9.22 | 8.93 | 8.93 | 8.80 | qfq | 2,085,593 | 18,845,643 | -2.62% |
| 2024-05-23 | 9.34 | 9.35 | 9.06 | 9.17 | 9.04 | qfq | 2,167,476 | 19,867,129 | -1.93% |
| 2024-05-22 | 9.45 | 9.51 | 9.30 | 9.35 | 9.21 | qfq | 1,562,439 | 14,638,212 | -0.32% |
| 2024-05-21 | 9.54 | 9.54 | 9.30 | 9.38 | 9.24 | qfq | 1,476,283 | 13,874,845 | -1.68% |
| 2024-05-20 | 9.48 | 9.61 | 9.32 | 9.54 | 9.40 | qfq | 1,727,909 | 16,394,988 | 1.49% |
| 2024-05-17 | 9.47 | 9.48 | 9.29 | 9.40 | 9.26 | qfq | 1,425,413 | 13,349,783 | 0.11% |
| 2024-05-16 | 9.50 | 9.60 | 9.34 | 9.39 | 9.25 | qfq | 1,730,425 | 16,380,138 | 0.00% |
| 2024-05-15 | 9.84 | 9.84 | 9.38 | 9.39 | 9.25 | qfq | 1,985,790 | 18,842,111 | -3.10% |
| 2024-05-14 | 9.51 | 9.86 | 9.47 | 9.69 | 9.55 | qfq | 2,245,292 | 21,888,031 | 0.73% |
| 2024-05-13 | 9.87 | 9.87 | 9.59 | 9.62 | 9.48 | qfq | 2,661,606 | 25,854,618 | -1.33% |
| 2024-05-10 | 9.93 | 10.18 | 9.66 | 9.75 | 9.61 | qfq | 3,773,556 | 37,284,448 | -1.81% |
| 2024-05-09 | 10.05 | 10.21 | 9.92 | 9.93 | 9.78 | qfq | 4,071,370 | 41,084,512 | -1.49% |
| 2024-05-08 | 9.87 | 10.27 | 9.83 | 10.08 | 9.93 | qfq | 4,787,131 | 48,408,418 | 1.61% |
| 2024-05-07 | 9.78 | 10.13 | 9.63 | 9.92 | 9.77 | qfq | 4,864,864 | 47,970,990 | 1.33% |
| 2024-05-06 | 9.55 | 9.82 | 9.32 | 9.79 | 9.65 | qfq | 5,624,465 | 54,015,951 | 3.27% |
| 2024-04-30 | 9.10 | 9.68 | 9.02 | 9.48 | 9.34 | qfq | 5,867,754 | 54,973,576 | 5.33% |
| 2024-04-29 | 8.81 | 9.00 | 8.81 | 9.00 | 8.87 | qfq | 2,321,253 | 20,724,132 | 3.09% |
| 2024-04-26 | 8.64 | 8.77 | 8.57 | 8.73 | 8.60 | qfq | 2,329,793 | 20,238,466 | 0.58% |
| 2024-04-25 | 8.50 | 8.85 | 8.49 | 8.68 | 8.55 | qfq | 2,368,700 | 20,697,731 | 0.93% |
| 2024-04-24 | 8.32 | 8.60 | 8.27 | 8.60 | 8.47 | qfq | 2,259,814 | 19,126,786 | 3.12% |
| 2024-04-23 | 8.09 | 8.38 | 8.09 | 8.34 | 8.22 | qfq | 2,074,260 | 17,138,808 | 1.96% |
| 2024-04-22 | 8.18 | 8.32 | 8.02 | 8.18 | 8.06 | qfq | 1,970,346 | 16,088,889 | -1.56% |
| 2024-04-19 | 8.06 | 8.42 | 8.06 | 8.31 | 8.19 | qfq | 3,092,228 | 25,501,119 | 0.73% |
| 2024-04-18 | 8.21 | 8.68 | 8.19 | 8.25 | 8.13 | qfq | 4,533,736 | 38,109,164 | -1.32% |
| 2024-04-17 | 7.80 | 8.58 | 7.73 | 8.36 | 8.24 | qfq | 4,773,666 | 39,416,904 | 14.99% |
| 2024-04-16 | 7.64 | 7.69 | 7.27 | 7.27 | 7.16 | qfq | 2,375,499 | 17,583,903 | -6.56% |
| 2024-04-15 | 8.11 | 8.25 | 7.60 | 7.78 | 7.67 | qfq | 2,602,884 | 20,538,102 | -5.24% |
| 2024-04-12 | 8.39 | 8.51 | 8.18 | 8.21 | 8.09 | qfq | 2,226,492 | 18,454,883 | -2.61% |
| 2024-04-11 | 8.40 | 8.65 | 8.32 | 8.43 | 8.31 | qfq | 1,676,818 | 14,292,297 | -0.59% |
| 2024-04-10 | 8.91 | 8.91 | 8.43 | 8.48 | 8.36 | qfq | 2,873,628 | 24,781,009 | -4.83% |
| 2024-04-09 | 8.26 | 9.17 | 8.26 | 8.91 | 8.78 | qfq | 3,884,254 | 34,067,900 | 8.26% |
| 2024-04-08 | 8.53 | 8.56 | 8.23 | 8.23 | 8.11 | qfq | 1,447,973 | 12,133,973 | -3.74% |
| 2024-04-03 | 8.66 | 8.74 | 8.50 | 8.55 | 8.42 | qfq | 1,869,990 | 16,053,285 | -1.50% |
| 2024-04-02 | 8.74 | 8.76 | 8.61 | 8.68 | 8.55 | qfq | 936,589 | 8,126,542 | -0.57% |
| 2024-04-01 | 8.35 | 8.73 | 8.34 | 8.73 | 8.60 | qfq | 2,001,217 | 17,165,693 | 4.43% |
| 2024-03-29 | 8.37 | 8.39 | 8.20 | 8.36 | 8.24 | qfq | 1,180,104 | 9,790,564 | 0.48% |
| 2024-03-28 | 8.24 | 8.44 | 8.15 | 8.32 | 8.20 | qfq | 1,382,218 | 11,534,779 | 1.09% |
| 2024-03-27 | 8.42 | 8.51 | 8.19 | 8.23 | 8.11 | qfq | 1,500,468 | 12,581,567 | -2.83% |
| 2024-03-26 | 8.35 | 8.53 | 8.32 | 8.47 | 8.35 | qfq | 1,350,609 | 11,368,841 | 0.36% |
| 2024-03-25 | 8.75 | 8.77 | 8.42 | 8.44 | 8.32 | qfq | 1,741,657 | 14,980,917 | -3.65% |
| 2024-03-22 | 8.99 | 8.99 | 8.63 | 8.76 | 8.63 | qfq | 2,411,875 | 21,136,176 | -2.34% |
| 2024-03-21 | 9.15 | 9.25 | 8.85 | 8.97 | 8.84 | qfq | 2,389,439 | 21,506,906 | -2.18% |
| 2024-03-20 | 8.92 | 9.41 | 8.82 | 9.17 | 9.04 | qfq | 3,715,840 | 33,855,212 | 1.66% |
| 2024-03-19 | 8.88 | 9.33 | 8.84 | 9.02 | 8.89 | qfq | 3,784,592 | 34,413,269 | 1.58% |
| 2024-03-18 | 8.64 | 8.92 | 8.57 | 8.88 | 8.75 | qfq | 2,784,455 | 24,328,698 | 3.98% |
| 2024-03-15 | 8.62 | 8.77 | 8.40 | 8.54 | 8.41 | qfq | 2,943,100 | 25,201,980 | -0.58% |
| 2024-03-14 | 9.09 | 9.27 | 8.53 | 8.59 | 8.46 | qfq | 3,564,439 | 31,316,384 | -0.12% |
| 2024-03-13 | 8.64 | 8.65 | 8.44 | 8.60 | 8.47 | qfq | 1,706,632 | 14,570,715 | -0.58% |
| 2024-03-12 | 8.47 | 8.75 | 8.47 | 8.65 | 8.52 | qfq | 2,657,365 | 22,982,006 | 2.49% |
| 2024-03-11 | 8.33 | 8.48 | 8.28 | 8.44 | 8.32 | qfq | 1,602,706 | 13,446,997 | 1.93% |
| 2024-03-08 | 8.22 | 8.34 | 8.10 | 8.28 | 8.16 | qfq | 2,114,507 | 17,389,126 | 1.47% |
| 2024-03-07 | 8.29 | 8.37 | 8.13 | 8.16 | 8.04 | qfq | 1,964,273 | 16,214,776 | -1.81% |
| 2024-03-06 | 8.25 | 8.41 | 8.14 | 8.31 | 8.19 | qfq | 2,242,243 | 18,505,345 | -0.36% |
| 2024-03-05 | 8.69 | 8.70 | 8.31 | 8.34 | 8.22 | qfq | 2,924,597 | 24,645,326 | -3.92% |
| 2024-03-04 | 8.35 | 8.82 | 8.29 | 8.68 | 8.55 | qfq | 4,737,589 | 40,614,469 | 4.70% |
| 2024-03-01 | 8.29 | 8.38 | 8.19 | 8.29 | 8.17 | qfq | 2,506,016 | 20,719,698 | 0.00% |
| 2024-02-29 | 8.00 | 8.37 | 7.95 | 8.29 | 8.17 | qfq | 2,959,478 | 24,234,726 | 2.73% |
| 2024-02-28 | 8.68 | 9.08 | 8.06 | 8.07 | 7.95 | qfq | 4,877,530 | 42,019,671 | -6.81% |
| 2024-02-27 | 8.42 | 8.66 | 8.33 | 8.66 | 8.53 | qfq | 2,958,374 | 25,210,997 | 2.49% |
| 2024-02-26 | 8.40 | 8.68 | 8.30 | 8.45 | 8.33 | qfq | 4,361,855 | 36,991,521 | 1.93% |
| 2024-02-23 | 8.17 | 8.34 | 8.08 | 8.29 | 8.17 | qfq | 2,978,485 | 24,449,865 | 1.34% |
| 2024-02-22 | 7.95 | 8.20 | 7.95 | 8.18 | 8.06 | qfq | 2,563,423 | 20,776,179 | 1.87% |
| 2024-02-21 | 7.88 | 8.28 | 7.80 | 8.03 | 7.91 | qfq | 3,790,048 | 30,698,724 | 0.75% |
| 2024-02-20 | 7.75 | 8.30 | 7.66 | 7.97 | 7.85 | qfq | 4,573,419 | 36,603,749 | 1.92% |
| 2024-02-19 | 7.39 | 7.96 | 7.39 | 7.82 | 7.71 | qfq | 6,507,228 | 50,246,758 | 7.57% |
| 2024-02-08 | 6.77 | 7.30 | 6.30 | 7.27 | 7.16 | qfq | 7,046,987 | 48,425,687 | 6.91% |
| 2024-02-07 | 7.15 | 7.24 | 6.66 | 6.80 | 6.70 | qfq | 6,956,543 | 48,304,293 | -5.42% |
| 2024-02-06 | 6.90 | 7.48 | 6.57 | 7.19 | 7.08 | qfq | 4,692,632 | 32,509,902 | 3.45% |
| 2024-02-05 | 7.85 | 7.97 | 6.88 | 6.95 | 6.85 | qfq | 4,632,026 | 33,474,799 | -11.80% |
| 2024-02-02 | 8.53 | 8.56 | 7.57 | 7.88 | 7.76 | qfq | 3,979,122 | 31,854,871 | -5.85% |
| 2024-02-01 | 8.40 | 8.65 | 8.29 | 8.37 | 8.25 | qfq | 2,746,833 | 23,221,906 | -0.95% |
| 2024-01-31 | 9.04 | 9.08 | 8.45 | 8.45 | 8.33 | qfq | 3,605,946 | 31,378,549 | -6.94% |
| 2024-01-30 | 9.34 | 9.36 | 9.00 | 9.08 | 8.95 | qfq | 2,991,287 | 27,299,793 | -3.09% |
| 2024-01-29 | 9.70 | 9.84 | 9.24 | 9.37 | 9.23 | qfq | 4,001,067 | 37,986,334 | -2.90% |
| 2024-01-26 | 10.13 | 10.21 | 9.62 | 9.65 | 9.51 | qfq | 6,820,055 | 67,387,868 | -6.58% |
| 2024-01-25 | 9.20 | 10.51 | 8.99 | 10.33 | 10.18 | qfq | 6,934,252 | 68,675,703 | 14.02% |
| 2024-01-24 | 9.09 | 9.18 | 8.67 | 9.06 | 8.93 | qfq | 2,770,948 | 24,739,694 | 0.44% |
| 2024-01-23 | 8.84 | 9.07 | 8.71 | 9.02 | 8.89 | qfq | 2,353,743 | 20,927,803 | 2.38% |
| 2024-01-22 | 9.45 | 9.45 | 8.73 | 8.81 | 8.68 | qfq | 3,172,944 | 28,999,829 | -6.87% |
| 2024-01-19 | 9.56 | 9.72 | 9.42 | 9.46 | 9.32 | qfq | 1,694,145 | 16,192,027 | -1.05% |
| 2024-01-18 | 9.78 | 9.78 | 9.31 | 9.56 | 9.42 | qfq | 2,293,687 | 21,800,187 | -2.15% |
| 2024-01-17 | 10.02 | 10.11 | 9.75 | 9.77 | 9.63 | qfq | 1,386,724 | 13,755,445 | -2.88% |
| 2024-01-16 | 10.20 | 10.29 | 9.93 | 10.06 | 9.91 | qfq | 1,741,496 | 17,540,433 | -1.28% |
| 2024-01-15 | 10.18 | 10.34 | 10.08 | 10.19 | 10.04 | qfq | 1,369,017 | 13,983,759 | 0.39% |
| 2024-01-12 | 10.29 | 10.45 | 10.13 | 10.15 | 10.00 | qfq | 1,531,048 | 15,712,704 | -2.12% |
| 2024-01-11 | 10.21 | 10.45 | 10.19 | 10.37 | 10.22 | qfq | 1,741,880 | 17,989,431 | 1.87% |
| 2024-01-10 | 10.28 | 10.38 | 10.08 | 10.18 | 10.03 | qfq | 2,406,778 | 24,587,412 | 0.30% |
| 2024-01-09 | 10.40 | 10.56 | 10.10 | 10.15 | 10.00 | qfq | 4,040,030 | 41,338,625 | -2.31% |
| 2024-01-08 | 10.67 | 10.68 | 10.39 | 10.39 | 10.24 | qfq | 1,780,849 | 18,714,076 | -2.62% |
| 2024-01-05 | 10.97 | 10.98 | 10.58 | 10.67 | 10.51 | qfq | 2,108,960 | 22,731,068 | -2.38% |
| 2024-01-04 | 10.95 | 11.12 | 10.87 | 10.93 | 10.77 | qfq | 1,370,315 | 14,976,150 | -0.46% |
| 2024-01-03 | 10.90 | 11.16 | 10.85 | 10.98 | 10.82 | qfq | 1,655,967 | 18,253,670 | 0.64% |
| 2024-01-02 | 10.99 | 11.10 | 10.81 | 10.91 | 10.75 | qfq | 1,369,662 | 14,974,115 | -0.64% |
| 2023-12-29 | 10.70 | 11.03 | 10.70 | 10.98 | 10.82 | qfq | 1,887,346 | 20,587,505 | 2.04% |
| 2023-12-28 | 10.57 | 10.88 | 10.41 | 10.76 | 10.60 | qfq | 1,946,606 | 20,837,005 | 1.32% |
| 2023-12-27 | 10.45 | 10.67 | 10.45 | 10.62 | 10.46 | qfq | 1,495,748 | 15,828,936 | -0.56% |
| 2023-12-26 | 10.78 | 10.83 | 10.62 | 10.68 | 10.52 | qfq | 1,170,209 | 12,528,355 | -1.57% |
| 2023-12-25 | 10.85 | 11.04 | 10.66 | 10.85 | 10.69 | qfq | 1,312,327 | 14,199,896 | -0.55% |
| 2023-12-22 | 11.15 | 11.15 | 10.86 | 10.91 | 10.75 | qfq | 1,898,708 | 20,753,552 | -2.15% |
| 2023-12-21 | 11.01 | 11.19 | 10.92 | 11.15 | 10.99 | qfq | 1,660,441 | 18,348,441 | 0.36% |
| 2023-12-20 | 11.19 | 11.39 | 11.11 | 11.11 | 10.95 | qfq | 2,072,530 | 23,333,033 | -0.71% |
| 2023-12-19 | 11.15 | 11.28 | 11.03 | 11.19 | 11.03 | qfq | 1,459,327 | 16,239,878 | 0.36% |
| 2023-12-18 | 11.23 | 11.42 | 11.12 | 11.15 | 10.99 | qfq | 1,720,243 | 19,370,789 | -0.71% |
| 2023-12-15 | 11.55 | 11.60 | 11.23 | 11.23 | 11.07 | qfq | 2,614,723 | 29,642,009 | -2.77% |
| 2023-12-14 | 11.72 | 12.02 | 11.51 | 11.55 | 11.38 | qfq | 3,023,307 | 35,553,371 | -0.94% |
| 2023-12-13 | 11.35 | 11.91 | 11.35 | 11.66 | 11.49 | qfq | 3,900,539 | 45,545,750 | 2.82% |
| 2023-12-12 | 11.42 | 11.57 | 11.33 | 11.34 | 11.17 | qfq | 1,865,219 | 21,261,920 | -1.05% |
| 2023-12-11 | 11.49 | 11.49 | 11.27 | 11.46 | 11.29 | qfq | 2,290,718 | 26,057,741 | -0.09% |
| 2023-12-08 | 11.55 | 11.67 | 11.44 | 11.47 | 11.30 | qfq | 2,562,590 | 29,524,399 | -0.52% |
| 2023-12-07 | 11.74 | 11.77 | 11.48 | 11.53 | 11.36 | qfq | 2,893,712 | 33,471,126 | -2.12% |
| 2023-12-06 | 11.50 | 11.87 | 11.46 | 11.78 | 11.61 | qfq | 2,944,708 | 34,391,092 | 1.64% |
| 2023-12-05 | 11.72 | 11.82 | 11.55 | 11.59 | 11.42 | qfq | 2,249,753 | 26,195,861 | -1.28% |
| 2023-12-04 | 11.89 | 12.00 | 11.70 | 11.74 | 11.57 | qfq | 2,655,007 | 31,377,720 | -1.51% |
| 2023-12-01 | 11.87 | 12.00 | 11.70 | 11.92 | 11.75 | qfq | 2,613,761 | 31,037,466 | 0.93% |
| 2023-11-30 | 11.80 | 11.94 | 11.58 | 11.81 | 11.64 | qfq | 3,215,406 | 37,712,030 | 0.17% |
| 2023-11-29 | 12.11 | 12.11 | 11.79 | 11.79 | 11.62 | qfq | 2,679,763 | 31,981,145 | -2.64% |
| 2023-11-28 | 11.99 | 12.12 | 11.75 | 12.11 | 11.93 | qfq | 2,845,881 | 34,135,394 | 1.00% |
| 2023-11-27 | 12.16 | 12.40 | 11.95 | 11.99 | 11.81 | qfq | 3,344,612 | 40,345,584 | -2.12% |
| 2023-11-24 | 12.40 | 12.41 | 12.06 | 12.25 | 12.07 | qfq | 4,358,814 | 53,493,672 | 0.16% |
| 2023-11-23 | 11.94 | 12.25 | 11.94 | 12.23 | 12.05 | qfq | 3,889,156 | 47,304,337 | 2.17% |
| 2023-11-22 | 12.05 | 12.20 | 11.93 | 11.97 | 11.79 | qfq | 2,060,180 | 24,758,997 | -0.75% |
| 2023-11-21 | 12.09 | 12.26 | 11.96 | 12.06 | 11.88 | qfq | 2,513,383 | 30,370,627 | -0.17% |
| 2023-11-20 | 12.00 | 12.15 | 11.90 | 12.08 | 11.90 | qfq | 2,989,216 | 35,914,307 | 1.43% |
| 2023-11-17 | 11.79 | 11.91 | 11.66 | 11.91 | 11.74 | qfq | 2,046,149 | 24,093,538 | 1.62% |
| 2023-11-16 | 11.96 | 12.00 | 11.65 | 11.72 | 11.55 | qfq | 2,059,341 | 24,271,168 | -1.92% |
| 2023-11-15 | 11.92 | 12.02 | 11.87 | 11.95 | 11.77 | qfq | 2,463,447 | 29,431,323 | 0.50% |
| 2023-11-14 | 11.86 | 12.19 | 11.81 | 11.89 | 11.72 | qfq | 1,284,151 | 15,249,604 | -0.08% |
| 2023-11-13 | 11.88 | 11.98 | 11.79 | 11.90 | 11.73 | qfq | 2,549,896 | 30,291,596 | 1.10% |
| 2023-11-10 | 11.89 | 11.91 | 11.58 | 11.77 | 11.60 | qfq | 1,967,339 | 23,152,494 | -0.17% |
| 2023-11-09 | 12.09 | 12.28 | 11.73 | 11.79 | 11.62 | qfq | 2,429,940 | 28,960,598 | -2.16% |
| 2023-11-08 | 11.88 | 12.18 | 11.77 | 12.05 | 11.87 | qfq | 3,328,481 | 40,144,468 | 1.52% |
| 2023-11-07 | 11.93 | 11.93 | 11.71 | 11.87 | 11.70 | qfq | 2,067,724 | 24,475,776 | -0.42% |
| 2023-11-06 | 11.75 | 12.08 | 11.75 | 11.92 | 11.75 | qfq | 2,548,311 | 30,456,377 | 2.32% |
| 2023-11-03 | 11.69 | 11.85 | 11.58 | 11.65 | 11.48 | qfq | 2,011,069 | 23,479,639 | -0.43% |
| 2023-11-02 | 11.85 | 11.88 | 11.66 | 11.70 | 11.53 | qfq | 2,593,108 | 30,504,205 | -1.35% |
| 2023-11-01 | 12.00 | 12.08 | 11.78 | 11.86 | 11.69 | qfq | 3,585,570 | 42,671,923 | -2.39% |
| 2023-10-31 | 11.71 | 12.66 | 11.64 | 12.15 | 11.97 | qfq | 7,823,325 | 95,195,098 | 4.38% |
| 2023-10-30 | 11.36 | 11.80 | 11.24 | 11.64 | 11.47 | qfq | 3,575,028 | 41,614,898 | 2.56% |
| 2023-10-27 | 10.80 | 11.40 | 10.73 | 11.35 | 11.18 | qfq | 3,786,687 | 42,094,906 | 4.13% |
| 2023-10-26 | 10.84 | 10.92 | 10.68 | 10.90 | 10.74 | qfq | 1,792,047 | 19,376,049 | 0.65% |
| 2023-10-25 | 10.68 | 10.93 | 10.67 | 10.83 | 10.67 | qfq | 2,191,642 | 23,754,237 | 1.40% |
| 2023-10-24 | 10.40 | 10.77 | 10.35 | 10.68 | 10.52 | qfq | 2,008,563 | 21,239,607 | 2.50% |
| 2023-10-23 | 10.61 | 10.68 | 10.32 | 10.42 | 10.27 | qfq | 1,580,488 | 16,520,685 | -2.07% |
| 2023-10-20 | 10.88 | 10.88 | 10.62 | 10.64 | 10.48 | qfq | 2,105,623 | 22,599,541 | -2.21% |
| 2023-10-19 | 10.99 | 11.13 | 10.76 | 10.88 | 10.72 | qfq | 2,351,650 | 25,710,677 | -1.63% |
| 2023-10-18 | 11.36 | 11.42 | 11.05 | 11.06 | 10.90 | qfq | 2,660,009 | 29,686,286 | -2.90% |
| 2023-10-17 | 11.62 | 11.69 | 11.20 | 11.39 | 11.22 | qfq | 3,209,759 | 36,365,316 | -2.06% |
| 2023-10-16 | 11.99 | 12.28 | 11.52 | 11.63 | 11.46 | qfq | 4,953,624 | 58,698,202 | -3.49% |
| 2023-10-13 | 11.66 | 12.29 | 11.50 | 12.05 | 11.87 | qfq | 6,475,878 | 77,744,364 | 3.88% |
| 2023-10-12 | 11.63 | 12.07 | 11.39 | 11.60 | 11.43 | qfq | 4,256,948 | 49,786,741 | 0.69% |
| 2023-10-11 | 11.19 | 11.68 | 11.18 | 11.52 | 11.35 | qfq | 4,570,486 | 52,621,893 | 2.95% |
| 2023-10-10 | 11.33 | 11.44 | 11.16 | 11.19 | 11.03 | qfq | 2,636,919 | 29,635,828 | -1.24% |
| 2023-10-09 | 11.30 | 11.46 | 11.22 | 11.33 | 11.16 | qfq | 2,556,029 | 28,924,555 | 0.00% |
| 2023-09-28 | 11.38 | 11.56 | 11.29 | 11.33 | 11.16 | qfq | 2,679,482 | 30,500,459 | -0.61% |
| 2023-09-27 | 11.39 | 11.68 | 11.15 | 11.40 | 11.23 | qfq | 5,588,942 | 63,972,743 | -0.87% |
| 2023-09-26 | 11.40 | 11.94 | 11.20 | 11.50 | 11.33 | qfq | 3,265,634 | 37,298,275 | 1.14% |
| 2023-09-25 | 11.34 | 11.49 | 11.21 | 11.37 | 11.20 | qfq | 1,953,036 | 22,204,580 | 0.44% |
| 2023-09-22 | 11.10 | 11.34 | 10.89 | 11.32 | 11.15 | qfq | 2,493,938 | 27,823,429 | 1.89% |
| 2023-09-21 | 11.26 | 11.34 | 11.01 | 11.11 | 10.95 | qfq | 2,285,315 | 25,426,634 | -1.59% |
| 2023-09-20 | 11.30 | 11.55 | 11.23 | 11.29 | 11.12 | qfq | 2,886,339 | 32,817,818 | 0.18% |
| 2023-09-19 | 11.59 | 11.59 | 11.25 | 11.27 | 11.10 | qfq | 2,947,795 | 33,495,371 | -2.42% |
| 2023-09-18 | 11.22 | 11.58 | 11.18 | 11.55 | 11.38 | qfq | 5,620,503 | 64,401,576 | 3.03% |
| 2023-09-15 | 10.92 | 11.40 | 10.79 | 11.21 | 11.05 | qfq | 4,400,426 | 49,274,010 | 3.13% |
| 2023-09-14 | 10.94 | 11.09 | 10.79 | 10.87 | 10.71 | qfq | 1,972,898 | 21,505,967 | -0.73% |
| 2023-09-13 | 11.13 | 11.20 | 10.83 | 10.95 | 10.79 | qfq | 2,491,302 | 27,320,343 | -1.71% |
| 2023-09-12 | 11.07 | 11.33 | 11.05 | 11.14 | 10.98 | qfq | 2,820,867 | 31,571,835 | 0.45% |
| 2023-09-11 | 10.70 | 11.22 | 10.70 | 11.09 | 10.93 | qfq | 4,123,244 | 45,689,421 | 2.69% |
| 2023-09-08 | 10.61 | 10.82 | 10.61 | 10.80 | 10.64 | qfq | 1,787,467 | 19,198,882 | 1.31% |
| 2023-09-07 | 10.86 | 10.92 | 10.66 | 10.66 | 10.50 | qfq | 2,026,673 | 21,809,761 | -1.84% |
| 2023-09-06 | 10.70 | 10.91 | 10.70 | 10.86 | 10.70 | qfq | 1,745,232 | 18,917,889 | 0.84% |
| 2023-09-05 | 10.90 | 11.00 | 10.73 | 10.77 | 10.61 | qfq | 2,481,519 | 26,867,181 | -1.19% |
| 2023-09-04 | 10.93 | 11.02 | 10.77 | 10.90 | 10.74 | qfq | 3,961,447 | 43,164,643 | 0.55% |
| 2023-09-01 | 11.13 | 11.20 | 10.80 | 10.84 | 10.68 | qfq | 3,997,719 | 43,599,644 | -2.43% |
| 2023-08-31 | 11.30 | 11.35 | 10.44 | 11.11 | 10.95 | qfq | 8,525,393 | 93,035,016 | -2.03% |
| 2023-08-30 | 11.22 | 11.50 | 11.06 | 11.34 | 11.17 | qfq | 7,600,680 | 85,979,741 | 1.34% |
| 2023-08-29 | 10.96 | 11.25 | 10.89 | 11.19 | 11.03 | qfq | 3,720,155 | 41,407,813 | 2.94% |
| 2023-08-28 | 11.62 | 11.79 | 10.80 | 10.87 | 10.71 | qfq | 3,141,314 | 35,000,242 | -0.55% |
| 2023-08-25 | 11.13 | 11.35 | 10.93 | 10.93 | 10.77 | qfq | 1,844,410 | 20,498,684 | -1.80% |
| 2023-08-24 | 11.35 | 11.37 | 11.10 | 11.13 | 10.97 | qfq | 1,727,804 | 19,357,964 | -1.50% |
| 2023-08-23 | 11.50 | 11.68 | 11.30 | 11.30 | 11.13 | qfq | 1,797,790 | 20,627,205 | -2.59% |
| 2023-08-22 | 12.05 | 12.07 | 11.36 | 11.60 | 11.43 | qfq | 3,265,997 | 38,148,828 | -3.89% |
| 2023-08-21 | 12.55 | 12.58 | 12.05 | 12.07 | 11.89 | qfq | 3,466,557 | 42,317,549 | -4.51% |
| 2023-08-18 | 13.30 | 13.50 | 12.63 | 12.64 | 12.45 | qfq | 4,445,528 | 57,286,626 | -5.11% |
| 2023-08-17 | 13.55 | 13.58 | 13.06 | 13.32 | 13.12 | qfq | 4,592,417 | 60,774,548 | -2.49% |
| 2023-08-16 | 13.97 | 14.55 | 13.66 | 13.66 | 13.46 | qfq | 6,105,948 | 85,300,204 | -3.46% |
| 2023-08-15 | 13.32 | 14.49 | 13.04 | 14.15 | 13.94 | qfq | 9,942,195 | 139,305,249 | 4.81% |
| 2023-08-14 | 13.57 | 13.88 | 13.16 | 13.50 | 13.30 | qfq | 5,758,142 | 77,172,492 | -1.46% |
| 2023-08-11 | 12.84 | 14.30 | 12.74 | 13.70 | 13.50 | qfq | 10,018,094 | 137,549,287 | 6.70% |
| 2023-08-10 | 12.81 | 13.06 | 12.75 | 12.84 | 12.65 | qfq | 4,526,492 | 58,263,953 | -1.23% |
| 2023-08-09 | 12.29 | 13.20 | 12.11 | 13.00 | 12.81 | qfq | 8,297,113 | 106,751,815 | 6.30% |
| 2023-08-08 | 12.12 | 12.34 | 11.99 | 12.23 | 12.05 | qfq | 1,617,707 | 19,708,900 | 1.07% |
| 2023-08-07 | 12.25 | 12.25 | 12.01 | 12.10 | 11.92 | qfq | 946,857 | 11,434,574 | -1.47% |
| 2023-08-04 | 12.59 | 12.59 | 12.15 | 12.28 | 12.10 | qfq | 2,591,100 | 31,876,005 | -2.46% |
| 2023-08-03 | 12.02 | 12.75 | 11.96 | 12.59 | 12.41 | qfq | 3,218,306 | 40,034,513 | 4.74% |
| 2023-08-02 | 12.23 | 12.37 | 11.96 | 12.02 | 11.84 | qfq | 1,290,960 | 15,593,255 | -1.72% |
| 2023-08-01 | 12.49 | 12.49 | 12.22 | 12.23 | 12.05 | qfq | 1,936,811 | 23,811,220 | -2.24% |
| 2023-07-31 | 12.67 | 12.70 | 12.50 | 12.51 | 12.33 | qfq | 1,094,513 | 13,782,044 | -0.40% |
| 2023-07-28 | 12.47 | 12.62 | 12.31 | 12.56 | 12.38 | qfq | 992,073 | 12,349,636 | 0.00% |
| 2023-07-27 | 12.83 | 12.84 | 12.51 | 12.56 | 12.38 | qfq | 1,587,928 | 20,146,125 | -2.03% |
| 2023-07-26 | 12.81 | 12.87 | 12.75 | 12.82 | 12.63 | qfq | 1,387,601 | 17,761,308 | 0.55% |
| 2023-07-25 | 12.65 | 12.79 | 12.50 | 12.75 | 12.56 | qfq | 1,787,944 | 22,627,508 | 1.35% |
| 2023-07-24 | 12.95 | 12.95 | 12.54 | 12.58 | 12.40 | qfq | 1,719,234 | 21,933,855 | -1.72% |
| 2023-07-21 | 12.41 | 12.80 | 12.23 | 12.80 | 12.61 | qfq | 2,568,965 | 32,387,514 | 3.23% |
| 2023-07-20 | 12.41 | 12.79 | 12.34 | 12.40 | 12.22 | qfq | 1,148,902 | 14,386,337 | 0.00% |
| 2023-07-19 | 12.48 | 12.53 | 12.33 | 12.40 | 12.22 | qfq | 917,933 | 11,406,556 | -0.64% |
| 2023-07-18 | 12.64 | 12.64 | 12.46 | 12.48 | 12.30 | qfq | 639,417 | 7,992,895 | -0.64% |
| 2023-07-17 | 12.65 | 12.65 | 12.40 | 12.56 | 12.38 | qfq | 728,204 | 9,095,973 | -0.71% |