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
威海广泰002111.SZ
最近收盘价9.252026-07-17
最近交易日2026-07-17
成交量（股）10,372,518
成交额（元）97,299,046
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 9.52 | 9.69 | 9.18 | 9.25 | 9.25 | qfq | 10,372,518 | 97,299,046 | -2.94% |
| 2026-07-16 | 9.45 | 9.66 | 9.35 | 9.53 | 9.53 | qfq | 8,921,423 | 84,990,043 | 0.85% |
| 2026-07-15 | 9.59 | 9.60 | 9.28 | 9.45 | 9.45 | qfq | 12,534,738 | 118,362,190 | 2.61% |
| 2026-07-14 | 8.89 | 9.25 | 8.81 | 9.21 | 9.21 | qfq | 8,909,302 | 80,550,661 | 3.60% |
| 2026-07-13 | 9.17 | 9.25 | 8.80 | 8.89 | 8.89 | qfq | 10,626,041 | 95,082,612 | -4.00% |
| 2026-07-10 | 8.95 | 9.46 | 8.89 | 9.26 | 9.26 | qfq | 8,948,720 | 82,398,516 | 3.12% |
| 2026-07-09 | 8.98 | 9.10 | 8.80 | 8.98 | 8.98 | qfq | 8,084,020 | 72,120,624 | 0.00% |
| 2026-07-08 | 9.15 | 9.16 | 8.90 | 8.98 | 8.98 | qfq | 6,890,640 | 61,924,378 | -1.75% |
| 2026-07-07 | 9.25 | 9.35 | 9.07 | 9.14 | 9.14 | qfq | 6,390,232 | 58,751,045 | -1.72% |
| 2026-07-06 | 9.41 | 9.51 | 9.28 | 9.30 | 9.30 | qfq | 8,076,700 | 75,655,581 | -0.96% |
| 2026-07-03 | 9.18 | 9.48 | 9.07 | 9.39 | 9.39 | qfq | 9,064,186 | 84,662,259 | 3.76% |
| 2026-07-02 | 9.14 | 9.33 | 9.02 | 9.05 | 9.05 | qfq | 8,381,500 | 76,802,460 | -1.09% |
| 2026-07-01 | 9.02 | 9.32 | 8.96 | 9.15 | 9.15 | qfq | 9,595,374 | 87,848,324 | 1.67% |
| 2026-06-30 | 8.76 | 9.03 | 8.75 | 9.00 | 9.00 | qfq | 8,446,250 | 75,527,969 | 2.16% |
| 2026-06-29 | 8.86 | 8.92 | 8.51 | 8.81 | 8.81 | qfq | 10,914,400 | 95,428,459 | -1.01% |
| 2026-06-26 | 9.05 | 9.08 | 8.82 | 8.90 | 8.90 | qfq | 8,512,500 | 76,181,601 | -1.55% |
| 2026-06-25 | 9.12 | 9.24 | 8.99 | 9.04 | 9.04 | qfq | 8,710,905 | 79,022,304 | -1.53% |
| 2026-06-24 | 9.40 | 9.45 | 9.10 | 9.18 | 9.18 | qfq | 8,075,100 | 74,430,037 | -2.34% |
| 2026-06-23 | 9.34 | 9.57 | 9.32 | 9.40 | 9.40 | qfq | 8,284,620 | 78,437,881 | -0.21% |
| 2026-06-22 | 9.45 | 9.52 | 9.10 | 9.42 | 9.42 | qfq | 10,991,019 | 101,817,272 | -1.26% |
| 2026-06-18 | 9.51 | 9.74 | 9.43 | 9.54 | 9.54 | qfq | 7,755,140 | 74,244,124 | -0.63% |
| 2026-06-17 | 9.60 | 9.67 | 9.50 | 9.60 | 9.60 | qfq | 7,368,142 | 70,532,137 | -0.62% |
| 2026-06-16 | 9.65 | 9.70 | 9.44 | 9.66 | 9.66 | qfq | 8,983,043 | 85,961,988 | 0.00% |
| 2026-06-15 | 9.58 | 9.80 | 9.52 | 9.66 | 9.66 | qfq | 9,331,240 | 90,215,217 | 0.73% |
| 2026-06-12 | 9.41 | 9.74 | 9.30 | 9.59 | 9.59 | qfq | 11,946,039 | 114,398,988 | 3.12% |
| 2026-06-11 | 9.40 | 9.51 | 9.21 | 9.30 | 9.30 | qfq | 6,562,796 | 61,078,987 | -2.62% |
| 2026-06-10 | 9.50 | 9.61 | 9.38 | 9.55 | 9.55 | qfq | 6,255,460 | 59,322,611 | -0.42% |
| 2026-06-09 | 9.66 | 9.72 | 9.47 | 9.59 | 9.59 | qfq | 6,300,340 | 60,301,690 | 0.00% |
| 2026-06-08 | 9.78 | 9.99 | 9.45 | 9.59 | 9.59 | qfq | 9,704,340 | 94,170,856 | -4.29% |
| 2026-06-05 | 9.95 | 10.13 | 9.83 | 10.02 | 10.02 | qfq | 6,678,280 | 66,811,104 | 1.11% |
| 2026-06-04 | 9.98 | 10.09 | 9.85 | 9.91 | 9.91 | qfq | 5,154,640 | 51,306,306 | -1.69% |
| 2026-06-03 | 10.13 | 10.25 | 9.98 | 10.08 | 10.08 | qfq | 6,356,880 | 64,269,712 | -0.69% |
| 2026-06-02 | 10.36 | 10.43 | 10.08 | 10.15 | 10.15 | qfq | 7,952,480 | 80,950,906 | -1.84% |
| 2026-06-01 | 10.14 | 10.45 | 10.09 | 10.34 | 10.34 | qfq | 10,401,051 | 107,472,256 | 1.57% |
| 2026-05-29 | 10.60 | 10.75 | 10.13 | 10.18 | 10.18 | qfq | 8,405,068 | 87,037,989 | -3.96% |
| 2026-05-28 | 10.46 | 10.68 | 10.36 | 10.60 | 10.60 | qfq | 6,726,860 | 70,851,958 | 0.95% |
| 2026-05-27 | 10.84 | 10.84 | 10.41 | 10.50 | 10.50 | qfq | 9,334,800 | 98,501,655 | -2.42% |
| 2026-05-26 | 10.91 | 10.98 | 10.61 | 10.76 | 10.76 | qfq | 8,708,040 | 93,977,462 | -2.09% |
| 2026-05-25 | 11.05 | 11.16 | 10.83 | 10.99 | 10.99 | qfq | 8,817,820 | 96,692,542 | -0.54% |
| 2026-05-22 | 10.92 | 11.06 | 10.85 | 11.05 | 11.05 | qfq | 8,260,980 | 90,514,075 | 1.66% |
| 2026-05-21 | 11.22 | 11.30 | 10.80 | 10.87 | 10.87 | qfq | 10,068,520 | 111,838,961 | -2.69% |
| 2026-05-20 | 11.39 | 11.40 | 11.05 | 11.17 | 11.17 | qfq | 9,230,838 | 103,073,403 | -1.93% |
| 2026-05-19 | 11.24 | 11.40 | 11.15 | 11.39 | 11.39 | qfq | 9,273,990 | 104,656,245 | 1.24% |
| 2026-05-18 | 11.30 | 11.39 | 11.09 | 11.25 | 11.25 | qfq | 10,371,280 | 116,819,074 | -1.23% |
| 2026-05-15 | 11.42 | 11.51 | 11.29 | 11.39 | 11.39 | qfq | 9,605,959 | 109,549,553 | 0.09% |
| 2026-05-14 | 11.60 | 11.66 | 11.38 | 11.38 | 11.38 | qfq | 8,786,560 | 100,939,517 | -2.15% |
| 2026-05-13 | 11.30 | 11.69 | 11.23 | 11.63 | 11.63 | qfq | 12,559,343 | 145,153,337 | 2.02% |
| 2026-05-12 | 11.53 | 11.53 | 11.29 | 11.40 | 11.40 | qfq | 11,872,357 | 135,096,090 | -1.13% |
| 2026-05-11 | 11.63 | 11.65 | 11.33 | 11.53 | 11.53 | qfq | 15,649,580 | 179,995,876 | -0.95% |
| 2026-05-08 | 11.29 | 11.67 | 11.20 | 11.64 | 11.64 | qfq | 21,188,284 | 245,034,082 | 2.92% |
| 2026-05-07 | 11.35 | 11.58 | 11.18 | 11.31 | 11.31 | qfq | 20,769,655 | 235,324,327 | -1.14% |
| 2026-05-06 | 11.25 | 11.51 | 11.12 | 11.44 | 11.44 | qfq | 39,047,225 | 442,280,929 | 3.81% |
| 2026-04-30 | 10.70 | 11.25 | 10.68 | 11.02 | 11.02 | qfq | 53,306,288 | 587,452,025 | 4.55% |
| 2026-04-29 | 10.47 | 10.54 | 10.43 | 10.54 | 10.54 | qfq | 19,444,877 | 204,710,795 | 10.02% |
| 2026-04-28 | 9.81 | 9.83 | 9.39 | 9.58 | 9.58 | qfq | 10,089,220 | 96,154,561 | -3.23% |
| 2026-04-27 | 9.92 | 9.94 | 9.74 | 9.90 | 9.90 | qfq | 5,420,020 | 53,346,579 | 0.20% |
| 2026-04-24 | 9.86 | 9.94 | 9.74 | 9.88 | 9.88 | qfq | 4,158,660 | 40,895,852 | -0.10% |
| 2026-04-23 | 10.04 | 10.08 | 9.88 | 9.89 | 9.89 | qfq | 5,273,529 | 52,484,177 | -1.59% |
| 2026-04-22 | 9.94 | 10.06 | 9.90 | 10.05 | 10.05 | qfq | 3,915,720 | 39,149,016 | 0.70% |
| 2026-04-21 | 10.00 | 10.10 | 9.92 | 9.98 | 9.98 | qfq | 4,876,944 | 48,688,175 | -0.50% |
| 2026-04-20 | 10.00 | 10.06 | 9.90 | 10.03 | 10.03 | qfq | 5,048,722 | 50,472,890 | 0.60% |
| 2026-04-17 | 10.06 | 10.06 | 9.93 | 9.97 | 9.97 | qfq | 5,029,320 | 50,189,034 | -0.80% |
| 2026-04-16 | 10.10 | 10.14 | 10.01 | 10.05 | 10.05 | qfq | 4,833,050 | 48,598,905 | -0.69% |
| 2026-04-15 | 10.17 | 10.25 | 10.10 | 10.12 | 10.12 | qfq | 6,103,860 | 62,109,241 | -0.39% |
| 2026-04-14 | 10.03 | 10.19 | 9.93 | 10.16 | 10.16 | qfq | 6,651,549 | 66,915,691 | 1.30% |
| 2026-04-13 | 9.91 | 10.14 | 9.88 | 10.03 | 10.03 | qfq | 6,318,040 | 63,345,314 | 0.91% |
| 2026-04-10 | 9.84 | 10.17 | 9.80 | 9.94 | 9.94 | qfq | 8,037,640 | 80,479,209 | 1.95% |
| 2026-04-09 | 9.80 | 9.84 | 9.62 | 9.75 | 9.75 | qfq | 5,192,580 | 50,406,890 | -1.12% |
| 2026-04-08 | 9.73 | 9.87 | 9.67 | 9.86 | 9.86 | qfq | 5,627,820 | 55,050,725 | 3.79% |
| 2026-04-07 | 9.40 | 9.57 | 9.32 | 9.50 | 9.50 | qfq | 4,141,227 | 39,252,098 | 1.06% |
| 2026-04-03 | 9.75 | 9.78 | 9.40 | 9.40 | 9.40 | qfq | 5,933,492 | 56,378,765 | -3.09% |
| 2026-04-02 | 10.01 | 10.04 | 9.64 | 9.70 | 9.70 | qfq | 8,119,040 | 79,647,638 | -3.39% |
| 2026-04-01 | 9.89 | 10.10 | 9.82 | 10.04 | 10.04 | qfq | 9,847,340 | 98,485,477 | 2.76% |
| 2026-03-31 | 9.69 | 9.98 | 9.67 | 9.77 | 9.77 | qfq | 7,594,284 | 74,791,052 | 1.03% |
| 2026-03-30 | 9.32 | 9.70 | 9.29 | 9.67 | 9.67 | qfq | 8,002,700 | 76,294,100 | 2.00% |
| 2026-03-27 | 9.30 | 9.50 | 9.25 | 9.48 | 9.48 | qfq | 5,087,193 | 47,997,906 | 1.17% |
| 2026-03-26 | 9.55 | 9.61 | 9.33 | 9.37 | 9.37 | qfq | 7,668,560 | 72,349,856 | -1.78% |
| 2026-03-25 | 9.34 | 9.57 | 9.26 | 9.54 | 9.54 | qfq | 8,349,325 | 79,195,389 | 2.47% |
| 2026-03-24 | 9.30 | 9.34 | 9.08 | 9.31 | 9.31 | qfq | 10,180,502 | 93,795,674 | 1.42% |
| 2026-03-23 | 9.82 | 9.85 | 9.04 | 9.18 | 9.18 | qfq | 12,703,379 | 119,266,935 | -7.37% |
| 2026-03-20 | 10.34 | 10.35 | 9.89 | 9.91 | 9.91 | qfq | 6,618,800 | 66,503,320 | -3.03% |
| 2026-03-19 | 10.54 | 10.57 | 10.20 | 10.22 | 10.22 | qfq | 7,039,300 | 72,792,965 | -3.95% |
| 2026-03-18 | 10.56 | 10.68 | 10.47 | 10.64 | 10.64 | qfq | 6,187,000 | 65,352,876 | 0.85% |
| 2026-03-17 | 10.65 | 10.92 | 10.55 | 10.55 | 10.55 | qfq | 8,015,381 | 86,114,240 | -0.94% |
| 2026-03-16 | 10.52 | 10.66 | 10.45 | 10.65 | 10.65 | qfq | 7,119,900 | 75,306,592 | 1.24% |
| 2026-03-13 | 10.60 | 10.68 | 10.50 | 10.52 | 10.52 | qfq | 7,560,840 | 79,960,901 | -0.66% |
| 2026-03-12 | 10.89 | 10.89 | 10.56 | 10.59 | 10.59 | qfq | 7,882,540 | 83,989,945 | -2.49% |
| 2026-03-11 | 10.99 | 11.03 | 10.81 | 10.86 | 10.86 | qfq | 6,336,050 | 68,977,481 | -0.64% |
| 2026-03-10 | 10.74 | 11.02 | 10.70 | 10.93 | 10.93 | qfq | 7,904,161 | 86,368,987 | 2.25% |
| 2026-03-09 | 10.81 | 10.83 | 10.53 | 10.69 | 10.69 | qfq | 10,501,540 | 111,786,591 | -1.84% |
| 2026-03-06 | 10.58 | 11.03 | 10.52 | 10.89 | 10.89 | qfq | 10,326,052 | 112,286,881 | 2.83% |
| 2026-03-05 | 10.66 | 10.71 | 10.52 | 10.59 | 10.59 | qfq | 7,878,960 | 83,697,737 | 0.57% |
| 2026-03-04 | 10.42 | 10.58 | 10.31 | 10.53 | 10.53 | qfq | 10,348,413 | 108,136,074 | 0.00% |
| 2026-03-03 | 11.08 | 11.08 | 10.53 | 10.53 | 10.53 | qfq | 12,973,543 | 139,399,011 | -4.10% |
| 2026-03-02 | 11.17 | 11.22 | 10.97 | 10.98 | 10.98 | qfq | 11,236,559 | 124,218,186 | -2.14% |
| 2026-02-27 | 11.23 | 11.33 | 11.12 | 11.22 | 11.22 | qfq | 6,403,544 | 71,722,384 | -0.80% |
| 2026-02-26 | 11.20 | 11.33 | 11.15 | 11.31 | 11.31 | qfq | 8,143,187 | 91,602,692 | 0.98% |
| 2026-02-25 | 11.39 | 11.45 | 11.16 | 11.20 | 11.20 | qfq | 11,910,160 | 134,001,600 | -2.01% |
| 2026-02-24 | 11.31 | 11.44 | 11.23 | 11.43 | 11.43 | qfq | 10,073,620 | 114,530,824 | 1.78% |
| 2026-02-13 | 11.13 | 11.36 | 11.11 | 11.23 | 11.23 | qfq | 8,763,079 | 98,826,081 | 0.63% |
| 2026-02-12 | 11.12 | 11.27 | 11.06 | 11.16 | 11.16 | qfq | 5,930,108 | 66,294,481 | -0.09% |
| 2026-02-11 | 11.20 | 11.31 | 11.14 | 11.17 | 11.17 | qfq | 8,566,988 | 96,172,089 | -0.09% |
| 2026-02-10 | 11.11 | 11.28 | 11.05 | 11.18 | 11.18 | qfq | 10,144,581 | 113,523,610 | 1.18% |
| 2026-02-09 | 11.08 | 11.22 | 10.90 | 11.05 | 11.05 | qfq | 8,833,090 | 97,869,432 | 0.64% |
| 2026-02-06 | 11.07 | 11.13 | 10.97 | 10.98 | 10.98 | qfq | 7,729,720 | 85,311,317 | -1.08% |
| 2026-02-05 | 11.10 | 11.23 | 10.98 | 11.10 | 11.10 | qfq | 8,628,460 | 95,883,273 | 0.00% |
| 2026-02-04 | 10.66 | 11.30 | 10.63 | 11.10 | 11.10 | qfq | 17,481,657 | 193,668,081 | 3.54% |
| 2026-02-03 | 10.49 | 10.80 | 10.41 | 10.72 | 10.72 | qfq | 9,863,670 | 104,940,186 | 3.57% |
| 2026-02-02 | 10.48 | 10.58 | 10.33 | 10.35 | 10.35 | qfq | 7,665,684 | 80,239,431 | -1.43% |
| 2026-01-30 | 10.46 | 10.58 | 10.33 | 10.50 | 10.50 | qfq | 9,439,684 | 98,711,166 | 0.00% |
| 2026-01-29 | 10.70 | 10.77 | 10.40 | 10.50 | 10.50 | qfq | 14,256,684 | 150,501,821 | -1.96% |
| 2026-01-28 | 10.82 | 10.88 | 10.67 | 10.71 | 10.71 | qfq | 5,155,880 | 55,399,795 | -1.56% |
| 2026-01-27 | 10.88 | 10.94 | 10.59 | 10.88 | 10.88 | qfq | 8,876,920 | 95,847,147 | 0.00% |
| 2026-01-26 | 11.06 | 11.06 | 10.82 | 10.88 | 10.88 | qfq | 9,615,440 | 105,168,446 | -1.72% |
| 2026-01-23 | 11.05 | 11.09 | 10.91 | 11.07 | 11.07 | qfq | 9,153,240 | 100,788,133 | 0.27% |
| 2026-01-22 | 10.77 | 11.13 | 10.72 | 11.04 | 11.04 | qfq | 13,113,686 | 143,968,645 | 2.51% |
| 2026-01-21 | 10.75 | 10.82 | 10.69 | 10.77 | 10.77 | qfq | 6,237,120 | 67,031,175 | -0.37% |
| 2026-01-20 | 10.78 | 10.88 | 10.71 | 10.81 | 10.81 | qfq | 9,871,104 | 106,592,376 | 0.28% |
| 2026-01-19 | 10.48 | 10.79 | 10.43 | 10.78 | 10.78 | qfq | 9,412,949 | 100,527,478 | 2.47% |
| 2026-01-16 | 10.57 | 10.60 | 10.41 | 10.52 | 10.52 | qfq | 6,375,889 | 66,926,658 | -0.09% |
| 2026-01-15 | 10.48 | 10.58 | 10.43 | 10.53 | 10.53 | qfq | 6,836,982 | 71,694,250 | 0.00% |
| 2026-01-14 | 10.62 | 10.76 | 10.39 | 10.53 | 10.53 | qfq | 12,402,920 | 131,306,468 | -0.85% |
| 2026-01-13 | 10.92 | 10.94 | 10.60 | 10.62 | 10.62 | qfq | 15,025,205 | 160,748,758 | -3.10% |
| 2026-01-12 | 10.86 | 10.99 | 10.68 | 10.96 | 10.96 | qfq | 14,917,740 | 162,443,933 | 1.95% |
| 2026-01-09 | 10.70 | 10.84 | 10.60 | 10.75 | 10.75 | qfq | 14,066,920 | 151,037,415 | 0.47% |
| 2026-01-08 | 10.38 | 10.71 | 10.38 | 10.70 | 10.70 | qfq | 13,164,870 | 139,438,963 | 2.10% |
| 2026-01-07 | 10.56 | 10.57 | 10.39 | 10.48 | 10.48 | qfq | 7,274,681 | 76,274,843 | -0.76% |
| 2026-01-06 | 10.45 | 10.57 | 10.39 | 10.56 | 10.56 | qfq | 10,009,784 | 105,201,142 | 1.05% |
| 2026-01-05 | 10.52 | 10.58 | 10.35 | 10.45 | 10.45 | qfq | 8,928,070 | 93,160,388 | -0.67% |
| 2025-12-31 | 10.35 | 10.57 | 10.31 | 10.52 | 10.52 | qfq | 9,763,546 | 102,241,981 | 1.74% |
| 2025-12-30 | 10.35 | 10.47 | 10.31 | 10.34 | 10.34 | qfq | 8,550,037 | 88,809,257 | -0.39% |
| 2025-12-29 | 10.34 | 10.40 | 10.23 | 10.38 | 10.38 | qfq | 8,387,671 | 86,725,452 | 0.68% |
| 2025-12-26 | 10.31 | 10.40 | 10.19 | 10.31 | 10.31 | qfq | 10,059,408 | 103,711,670 | -0.10% |
| 2025-12-25 | 10.13 | 10.38 | 10.10 | 10.32 | 10.32 | qfq | 9,349,527 | 96,356,692 | 1.67% |
| 2025-12-24 | 9.84 | 10.21 | 9.83 | 10.15 | 10.15 | qfq | 9,871,445 | 99,904,428 | 2.63% |
| 2025-12-23 | 9.96 | 10.06 | 9.85 | 9.89 | 9.89 | qfq | 7,154,585 | 71,050,715 | -0.60% |
| 2025-12-22 | 10.05 | 10.09 | 9.93 | 9.95 | 9.95 | qfq | 5,724,880 | 57,280,705 | -0.90% |
| 2025-12-19 | 9.83 | 10.12 | 9.83 | 10.04 | 10.04 | qfq | 8,304,020 | 83,444,958 | 1.62% |
| 2025-12-18 | 9.51 | 9.95 | 9.47 | 9.88 | 9.88 | qfq | 10,420,860 | 102,290,450 | 3.02% |
| 2025-12-17 | 9.75 | 9.83 | 9.41 | 9.59 | 9.59 | qfq | 9,028,480 | 86,225,415 | -1.74% |
| 2025-12-16 | 9.90 | 9.95 | 9.62 | 9.76 | 9.76 | qfq | 7,406,640 | 72,190,760 | -1.41% |
| 2025-12-15 | 9.83 | 9.97 | 9.73 | 9.90 | 9.90 | qfq | 6,439,660 | 63,677,604 | 0.51% |
| 2025-12-12 | 9.86 | 10.02 | 9.83 | 9.85 | 9.85 | qfq | 8,149,901 | 80,922,752 | -0.30% |
| 2025-12-11 | 9.98 | 10.23 | 9.87 | 9.88 | 9.88 | qfq | 7,206,246 | 71,916,947 | -1.10% |
| 2025-12-10 | 9.92 | 10.05 | 9.82 | 9.99 | 9.99 | qfq | 8,378,160 | 83,323,573 | 0.71% |
| 2025-12-09 | 9.90 | 10.08 | 9.85 | 9.92 | 9.92 | qfq | 7,675,660 | 76,549,302 | 0.10% |
| 2025-12-08 | 9.97 | 10.11 | 9.89 | 9.91 | 9.91 | qfq | 8,586,397 | 85,733,047 | -0.60% |
| 2025-12-05 | 9.59 | 9.99 | 9.56 | 9.97 | 9.97 | qfq | 14,239,962 | 139,891,928 | 3.85% |
| 2025-12-04 | 9.68 | 9.75 | 9.60 | 9.60 | 9.60 | qfq | 6,339,581 | 61,236,748 | -1.23% |
| 2025-12-03 | 9.75 | 9.82 | 9.57 | 9.72 | 9.72 | qfq | 11,058,020 | 107,147,147 | -0.31% |
| 2025-12-02 | 9.81 | 9.85 | 9.63 | 9.75 | 9.75 | qfq | 10,882,752 | 106,063,728 | -0.61% |
| 2025-12-01 | 9.79 | 9.99 | 9.76 | 9.81 | 9.81 | qfq | 17,652,980 | 173,740,162 | 0.62% |
| 2025-11-28 | 9.78 | 9.80 | 9.40 | 9.75 | 9.75 | qfq | 30,416,859 | 292,274,909 | -3.56% |
| 2025-11-27 | 10.50 | 10.62 | 10.07 | 10.11 | 10.11 | qfq | 37,345,389 | 387,631,244 | 4.77% |
| 2025-11-26 | 9.98 | 10.03 | 9.64 | 9.65 | 9.65 | qfq | 10,470,000 | 102,429,536 | -3.50% |
| 2025-11-25 | 10.07 | 10.16 | 9.96 | 10.00 | 10.00 | qfq | 7,650,860 | 76,871,253 | -1.28% |
| 2025-11-24 | 9.91 | 10.14 | 9.89 | 10.13 | 10.13 | qfq | 8,362,900 | 84,082,618 | 1.71% |
| 2025-11-21 | 10.07 | 10.23 | 9.83 | 9.96 | 9.96 | qfq | 6,748,960 | 67,415,671 | -1.78% |
| 2025-11-20 | 10.11 | 10.19 | 10.05 | 10.14 | 10.14 | qfq | 3,349,260 | 33,921,116 | 0.10% |
| 2025-11-19 | 10.14 | 10.18 | 10.05 | 10.13 | 10.13 | qfq | 4,395,360 | 44,482,703 | -0.10% |
| 2025-11-18 | 10.23 | 10.29 | 10.10 | 10.14 | 10.14 | qfq | 5,348,240 | 54,325,383 | -1.55% |
| 2025-11-17 | 10.30 | 10.33 | 10.22 | 10.30 | 10.30 | qfq | 4,625,564 | 47,495,502 | 1.08% |
| 2025-11-14 | 10.14 | 10.30 | 10.12 | 10.19 | 10.19 | qfq | 4,636,642 | 47,472,796 | 0.10% |
| 2025-11-13 | 10.19 | 10.23 | 10.14 | 10.18 | 10.18 | qfq | 3,742,106 | 38,106,805 | 0.20% |
| 2025-11-12 | 10.25 | 10.28 | 10.11 | 10.16 | 10.16 | qfq | 4,676,521 | 47,599,501 | -0.88% |
| 2025-11-11 | 10.26 | 10.33 | 10.24 | 10.25 | 10.25 | qfq | 3,574,001 | 36,725,354 | -0.10% |
| 2025-11-10 | 10.31 | 10.35 | 10.20 | 10.26 | 10.26 | qfq | 5,845,480 | 59,952,315 | -0.39% |
| 2025-11-07 | 10.32 | 10.35 | 10.26 | 10.30 | 10.30 | qfq | 3,797,710 | 39,151,820 | -0.29% |
| 2025-11-06 | 10.23 | 10.37 | 10.18 | 10.33 | 10.33 | qfq | 7,023,280 | 72,470,500 | 0.98% |
| 2025-11-05 | 10.17 | 10.28 | 10.13 | 10.23 | 10.23 | qfq | 4,761,120 | 48,723,245 | 0.00% |
| 2025-11-04 | 10.21 | 10.28 | 10.18 | 10.23 | 10.23 | qfq | 4,790,560 | 49,036,838 | 0.20% |
| 2025-11-03 | 10.23 | 10.29 | 10.15 | 10.21 | 10.21 | qfq | 7,632,325 | 77,925,598 | -0.20% |
| 2025-10-31 | 10.00 | 10.27 | 9.98 | 10.23 | 10.23 | qfq | 16,198,768 | 164,937,028 | 3.02% |
| 2025-10-30 | 10.01 | 10.04 | 9.93 | 9.93 | 9.93 | qfq | 3,848,380 | 38,401,950 | -0.80% |
| 2025-10-29 | 10.01 | 10.12 | 9.96 | 10.01 | 10.01 | qfq | 5,427,840 | 54,473,729 | 0.00% |
| 2025-10-28 | 9.98 | 10.04 | 9.94 | 10.01 | 10.01 | qfq | 5,570,780 | 55,723,735 | 0.20% |
| 2025-10-27 | 9.93 | 10.00 | 9.87 | 9.99 | 9.99 | qfq | 5,424,253 | 53,890,712 | 1.01% |
| 2025-10-24 | 9.85 | 9.94 | 9.84 | 9.89 | 9.89 | qfq | 4,244,297 | 41,985,108 | 0.41% |
| 2025-10-23 | 9.76 | 9.86 | 9.65 | 9.85 | 9.85 | qfq | 3,997,807 | 39,018,566 | 0.92% |
| 2025-10-22 | 9.70 | 9.80 | 9.66 | 9.76 | 9.76 | qfq | 2,605,114 | 25,419,348 | 0.21% |
| 2025-10-21 | 9.62 | 9.76 | 9.59 | 9.74 | 9.74 | qfq | 4,020,924 | 38,951,045 | 1.56% |
| 2025-10-20 | 9.56 | 9.62 | 9.55 | 9.59 | 9.59 | qfq | 3,049,720 | 29,217,060 | 0.42% |
| 2025-10-17 | 9.78 | 9.82 | 9.53 | 9.55 | 9.55 | qfq | 6,892,474 | 66,563,725 | -2.35% |
| 2025-10-16 | 9.95 | 10.00 | 9.77 | 9.78 | 9.78 | qfq | 7,617,197 | 75,111,560 | -2.10% |
| 2025-10-15 | 9.90 | 9.99 | 9.80 | 9.99 | 9.99 | qfq | 5,555,762 | 55,136,992 | 0.20% |
| 2025-10-14 | 10.08 | 10.09 | 9.96 | 9.97 | 9.97 | qfq | 5,373,806 | 53,836,690 | -0.10% |
| 2025-10-13 | 9.88 | 9.98 | 9.71 | 9.98 | 9.98 | qfq | 5,204,423 | 51,500,197 | -1.19% |
| 2025-10-10 | 10.03 | 10.13 | 9.99 | 10.10 | 10.02 | qfq | 5,341,650 | 53,847,300 | 0.50% |
| 2025-10-09 | 10.05 | 10.07 | 9.97 | 10.05 | 9.97 | qfq | 5,572,740 | 55,784,701 | -0.10% |
| 2025-09-30 | 10.00 | 10.08 | 9.98 | 10.06 | 9.98 | qfq | 4,356,630 | 43,716,524 | 0.50% |
| 2025-09-29 | 10.03 | 10.06 | 9.89 | 10.01 | 9.93 | qfq | 4,283,279 | 42,801,359 | -0.20% |
| 2025-09-26 | 9.99 | 10.12 | 9.94 | 10.03 | 9.95 | qfq | 3,486,782 | 34,996,532 | 0.20% |
| 2025-09-25 | 10.07 | 10.13 | 9.99 | 10.01 | 9.93 | qfq | 3,634,046 | 36,504,428 | -1.09% |
| 2025-09-24 | 9.92 | 10.14 | 9.82 | 10.12 | 10.04 | qfq | 5,004,905 | 50,286,313 | 1.81% |
| 2025-09-23 | 10.02 | 10.05 | 9.74 | 9.94 | 9.86 | qfq | 5,767,435 | 56,880,990 | -0.90% |
| 2025-09-22 | 10.05 | 10.12 | 9.98 | 10.03 | 9.95 | qfq | 4,563,360 | 45,762,752 | -0.40% |
| 2025-09-19 | 10.16 | 10.24 | 10.06 | 10.07 | 9.99 | qfq | 5,490,720 | 55,572,118 | -0.79% |
| 2025-09-18 | 10.29 | 10.39 | 10.12 | 10.15 | 10.07 | qfq | 7,195,440 | 74,053,320 | -1.17% |
| 2025-09-17 | 10.18 | 10.32 | 10.16 | 10.27 | 10.19 | qfq | 6,642,620 | 68,177,481 | 0.69% |
| 2025-09-16 | 10.17 | 10.20 | 10.10 | 10.20 | 10.12 | qfq | 3,660,365 | 37,164,471 | 0.79% |
| 2025-09-15 | 10.11 | 10.17 | 10.07 | 10.12 | 10.04 | qfq | 3,058,278 | 30,953,415 | -0.30% |
| 2025-09-12 | 10.21 | 10.24 | 10.13 | 10.15 | 10.07 | qfq | 6,195,658 | 63,078,170 | -0.59% |
| 2025-09-11 | 10.14 | 10.21 | 10.08 | 10.21 | 10.13 | qfq | 5,227,420 | 53,069,769 | 0.59% |
| 2025-09-10 | 10.18 | 10.21 | 10.12 | 10.15 | 10.07 | qfq | 3,608,385 | 36,660,323 | 0.00% |
| 2025-09-09 | 10.26 | 10.28 | 10.10 | 10.15 | 10.07 | qfq | 5,897,400 | 60,002,205 | -1.36% |
| 2025-09-08 | 10.24 | 10.29 | 10.20 | 10.29 | 10.21 | qfq | 5,874,836 | 60,215,097 | 0.29% |
| 2025-09-05 | 10.19 | 10.26 | 10.13 | 10.26 | 10.18 | qfq | 6,265,210 | 63,934,873 | 1.28% |
| 2025-09-04 | 10.18 | 10.22 | 10.05 | 10.13 | 10.05 | qfq | 7,390,602 | 75,037,335 | -0.69% |
| 2025-09-03 | 10.51 | 10.53 | 10.14 | 10.20 | 10.12 | qfq | 8,969,022 | 92,267,026 | -2.95% |
| 2025-09-02 | 10.71 | 10.72 | 10.35 | 10.51 | 10.43 | qfq | 10,729,684 | 112,580,851 | -1.87% |
| 2025-09-01 | 10.85 | 10.85 | 10.68 | 10.71 | 10.63 | qfq | 9,888,830 | 106,000,474 | -1.29% |
| 2025-08-29 | 10.77 | 10.87 | 10.75 | 10.85 | 10.77 | qfq | 8,810,084 | 95,299,560 | 0.28% |
| 2025-08-28 | 10.70 | 10.83 | 10.50 | 10.82 | 10.74 | qfq | 12,929,495 | 138,247,446 | 0.56% |
| 2025-08-27 | 11.01 | 11.01 | 10.73 | 10.76 | 10.68 | qfq | 13,624,604 | 148,249,796 | -2.27% |
| 2025-08-26 | 11.02 | 11.05 | 10.93 | 11.01 | 10.93 | qfq | 10,660,700 | 117,150,612 | -0.09% |
| 2025-08-25 | 10.99 | 11.04 | 10.91 | 11.02 | 10.94 | qfq | 16,829,976 | 184,850,951 | 0.27% |
| 2025-08-22 | 11.01 | 11.02 | 10.86 | 10.99 | 10.91 | qfq | 10,483,816 | 114,591,331 | -0.36% |
| 2025-08-21 | 10.93 | 11.06 | 10.87 | 11.03 | 10.95 | qfq | 14,213,680 | 156,182,376 | 0.73% |
| 2025-08-20 | 10.85 | 10.95 | 10.77 | 10.95 | 10.87 | qfq | 11,987,599 | 130,458,749 | 0.92% |
| 2025-08-19 | 10.87 | 10.90 | 10.76 | 10.85 | 10.77 | qfq | 10,191,443 | 110,317,626 | -0.37% |
| 2025-08-18 | 10.78 | 10.95 | 10.70 | 10.89 | 10.81 | qfq | 18,607,001 | 201,661,464 | 0.37% |
| 2025-08-15 | 10.55 | 11.20 | 10.54 | 10.85 | 10.77 | qfq | 22,279,144 | 242,628,250 | 2.94% |
| 2025-08-14 | 10.80 | 10.82 | 10.53 | 10.54 | 10.46 | qfq | 13,120,755 | 139,468,427 | -2.41% |
| 2025-08-13 | 10.84 | 10.91 | 10.73 | 10.80 | 10.72 | qfq | 10,914,560 | 117,876,092 | -0.64% |
| 2025-08-12 | 10.91 | 10.98 | 10.78 | 10.87 | 10.79 | qfq | 10,411,122 | 112,991,158 | -0.46% |
| 2025-08-11 | 10.98 | 11.03 | 10.88 | 10.92 | 10.84 | qfq | 12,424,895 | 136,195,259 | -0.64% |
| 2025-08-08 | 10.96 | 11.02 | 10.91 | 10.99 | 10.91 | qfq | 8,473,966 | 92,983,046 | 0.27% |
| 2025-08-07 | 11.02 | 11.03 | 10.89 | 10.96 | 10.88 | qfq | 9,240,362 | 101,153,777 | -0.45% |
| 2025-08-06 | 10.89 | 11.10 | 10.87 | 11.01 | 10.93 | qfq | 13,211,550 | 145,211,600 | 0.82% |
| 2025-08-05 | 10.89 | 11.01 | 10.83 | 10.92 | 10.84 | qfq | 10,762,897 | 117,482,457 | -0.09% |
| 2025-08-04 | 10.66 | 10.97 | 10.65 | 10.93 | 10.85 | qfq | 9,991,340 | 108,709,056 | 2.25% |
| 2025-08-01 | 10.72 | 10.79 | 10.60 | 10.69 | 10.61 | qfq | 7,458,320 | 79,691,600 | -0.47% |
| 2025-07-31 | 10.86 | 10.99 | 10.69 | 10.74 | 10.66 | qfq | 7,767,877 | 83,970,131 | -1.74% |
| 2025-07-30 | 10.95 | 11.05 | 10.81 | 10.93 | 10.85 | qfq | 8,322,520 | 91,018,449 | -0.27% |
| 2025-07-29 | 10.93 | 11.18 | 10.84 | 10.96 | 10.88 | qfq | 8,770,220 | 95,942,570 | 0.27% |
| 2025-07-28 | 10.88 | 10.95 | 10.82 | 10.93 | 10.85 | qfq | 7,718,340 | 84,191,697 | 0.74% |
| 2025-07-25 | 10.86 | 10.86 | 10.78 | 10.85 | 10.77 | qfq | 5,195,220 | 56,205,107 | -0.09% |
| 2025-07-24 | 10.68 | 10.91 | 10.65 | 10.86 | 10.78 | qfq | 8,606,710 | 93,116,285 | 1.69% |
| 2025-07-23 | 10.80 | 10.87 | 10.67 | 10.68 | 10.60 | qfq | 9,438,560 | 101,453,386 | -1.48% |
| 2025-07-22 | 10.81 | 10.96 | 10.77 | 10.84 | 10.76 | qfq | 9,837,760 | 106,727,351 | 0.37% |
| 2025-07-21 | 10.74 | 10.80 | 10.71 | 10.80 | 10.72 | qfq | 6,490,860 | 69,864,899 | 0.65% |
| 2025-07-18 | 10.73 | 10.77 | 10.64 | 10.73 | 10.65 | qfq | 6,456,740 | 69,178,426 | -0.09% |
| 2025-07-17 | 10.61 | 10.75 | 10.61 | 10.74 | 10.66 | qfq | 7,493,042 | 80,078,134 | 0.85% |
| 2025-07-16 | 10.60 | 10.68 | 10.56 | 10.65 | 10.57 | qfq | 6,460,340 | 68,737,320 | 0.28% |
| 2025-07-15 | 10.58 | 10.66 | 10.43 | 10.62 | 10.54 | qfq | 8,331,760 | 87,991,965 | 0.19% |
| 2025-07-14 | 10.53 | 10.62 | 10.49 | 10.60 | 10.52 | qfq | 6,051,400 | 63,999,760 | 0.66% |
| 2025-07-11 | 10.47 | 10.57 | 10.43 | 10.53 | 10.45 | qfq | 7,078,520 | 74,505,749 | 0.57% |
| 2025-07-10 | 10.41 | 10.51 | 10.39 | 10.47 | 10.39 | qfq | 5,517,854 | 57,691,605 | 0.10% |
| 2025-07-09 | 10.50 | 10.62 | 10.43 | 10.46 | 10.38 | qfq | 7,135,920 | 75,142,619 | -0.66% |
| 2025-07-08 | 10.43 | 10.53 | 10.42 | 10.53 | 10.45 | qfq | 5,469,100 | 57,378,588 | 0.86% |
| 2025-07-07 | 10.40 | 10.47 | 10.34 | 10.44 | 10.36 | qfq | 4,198,680 | 43,746,831 | 0.38% |
| 2025-07-04 | 10.53 | 10.56 | 10.39 | 10.40 | 10.32 | qfq | 7,359,380 | 76,910,887 | -1.52% |
| 2025-07-03 | 10.50 | 10.67 | 10.50 | 10.56 | 10.48 | qfq | 5,497,860 | 58,130,534 | 0.28% |
| 2025-07-02 | 10.67 | 10.69 | 10.47 | 10.53 | 10.45 | qfq | 8,024,139 | 84,629,772 | -1.03% |
| 2025-07-01 | 10.74 | 10.77 | 10.57 | 10.64 | 10.56 | qfq | 10,022,579 | 106,521,544 | -0.84% |
| 2025-06-30 | 10.51 | 10.74 | 10.47 | 10.73 | 10.65 | qfq | 12,835,189 | 136,872,083 | 2.48% |
| 2025-06-27 | 10.46 | 10.57 | 10.45 | 10.47 | 10.39 | qfq | 9,618,259 | 100,915,389 | -0.66% |
| 2025-06-26 | 10.47 | 10.68 | 10.41 | 10.54 | 10.36 | qfq | 14,978,190 | 158,330,422 | 0.38% |
| 2025-06-25 | 10.30 | 10.51 | 10.28 | 10.50 | 10.32 | qfq | 13,574,560 | 141,755,895 | 1.65% |
| 2025-06-24 | 10.19 | 10.34 | 10.10 | 10.33 | 10.16 | qfq | 7,913,480 | 81,245,809 | 0.98% |
| 2025-06-23 | 10.03 | 10.24 | 10.02 | 10.23 | 10.06 | qfq | 6,581,840 | 66,827,478 | 2.10% |
| 2025-06-20 | 10.19 | 10.21 | 10.01 | 10.02 | 9.85 | qfq | 6,000,620 | 60,528,095 | -2.05% |
| 2025-06-19 | 10.31 | 10.31 | 10.10 | 10.23 | 10.06 | qfq | 7,734,368 | 78,883,095 | -1.25% |
| 2025-06-18 | 10.32 | 10.41 | 10.30 | 10.36 | 10.19 | qfq | 8,934,940 | 92,542,473 | 0.00% |
| 2025-06-17 | 10.24 | 10.39 | 10.23 | 10.36 | 10.19 | qfq | 10,193,640 | 105,340,849 | 0.68% |
| 2025-06-16 | 10.22 | 10.31 | 10.15 | 10.29 | 10.12 | qfq | 9,069,920 | 92,948,447 | 0.49% |
| 2025-06-13 | 10.10 | 10.33 | 10.03 | 10.24 | 10.07 | qfq | 12,605,060 | 128,340,705 | 1.19% |
| 2025-06-12 | 10.11 | 10.17 | 10.01 | 10.12 | 9.95 | qfq | 4,895,592 | 49,515,377 | 0.10% |
| 2025-06-11 | 10.04 | 10.13 | 10.01 | 10.11 | 9.94 | qfq | 4,957,760 | 50,066,216 | 0.60% |
| 2025-06-10 | 10.23 | 10.23 | 9.97 | 10.05 | 9.88 | qfq | 10,129,775 | 102,129,625 | -1.95% |
| 2025-06-09 | 10.17 | 10.29 | 10.17 | 10.25 | 10.08 | qfq | 7,728,180 | 79,214,614 | 0.69% |
| 2025-06-06 | 10.24 | 10.28 | 10.14 | 10.18 | 10.01 | qfq | 6,285,600 | 64,062,463 | -0.49% |
| 2025-06-05 | 10.22 | 10.25 | 10.11 | 10.23 | 10.06 | qfq | 7,428,500 | 75,653,126 | -0.10% |
| 2025-06-04 | 10.26 | 10.42 | 10.22 | 10.24 | 10.07 | qfq | 11,039,988 | 113,277,693 | -1.35% |
| 2025-06-03 | 10.29 | 10.45 | 10.25 | 10.38 | 10.21 | qfq | 16,779,248 | 173,636,155 | 1.47% |
| 2025-05-30 | 10.12 | 10.32 | 9.99 | 10.23 | 10.06 | qfq | 13,220,360 | 134,144,992 | 0.99% |
| 2025-05-29 | 9.93 | 10.15 | 9.92 | 10.13 | 9.96 | qfq | 9,035,316 | 91,075,636 | 1.71% |
| 2025-05-28 | 9.99 | 10.14 | 9.93 | 9.96 | 9.79 | qfq | 8,142,775 | 81,449,267 | -0.99% |
| 2025-05-27 | 10.03 | 10.24 | 9.82 | 10.06 | 9.89 | qfq | 12,676,999 | 126,769,163 | 0.30% |
| 2025-05-26 | 10.10 | 10.11 | 9.96 | 10.03 | 9.86 | qfq | 11,984,700 | 120,046,591 | 0.00% |
| 2025-05-23 | 10.22 | 10.45 | 10.03 | 10.03 | 9.86 | qfq | 28,642,884 | 292,763,093 | -4.29% |
| 2025-05-22 | 9.98 | 10.99 | 9.92 | 10.48 | 10.30 | qfq | 44,399,784 | 472,532,327 | 4.90% |
| 2025-05-21 | 10.07 | 10.07 | 9.92 | 9.99 | 9.82 | qfq | 6,292,740 | 62,798,903 | -0.99% |
| 2025-05-20 | 10.15 | 10.23 | 10.03 | 10.09 | 9.92 | qfq | 8,106,900 | 81,753,806 | -1.27% |
| 2025-05-19 | 10.09 | 10.28 | 9.95 | 10.22 | 10.05 | qfq | 8,611,900 | 87,393,407 | 2.20% |
| 2025-05-16 | 10.02 | 10.21 | 10.00 | 10.00 | 9.83 | qfq | 6,965,392 | 70,247,554 | -0.30% |
| 2025-05-15 | 10.18 | 10.24 | 10.01 | 10.03 | 9.86 | qfq | 5,821,552 | 58,638,098 | -1.47% |
| 2025-05-14 | 10.25 | 10.33 | 10.12 | 10.18 | 10.01 | qfq | 7,224,779 | 73,487,706 | -0.88% |
| 2025-05-13 | 10.46 | 10.54 | 10.23 | 10.27 | 10.10 | qfq | 11,502,878 | 119,033,537 | -1.72% |
| 2025-05-12 | 10.23 | 10.57 | 10.14 | 10.45 | 10.28 | qfq | 15,234,733 | 158,809,250 | 1.95% |
| 2025-05-09 | 10.29 | 10.45 | 10.11 | 10.25 | 10.08 | qfq | 16,013,608 | 164,083,970 | 0.00% |
| 2025-05-08 | 9.87 | 10.26 | 9.80 | 10.25 | 10.08 | qfq | 16,586,441 | 167,752,695 | 3.74% |
| 2025-05-07 | 9.76 | 10.00 | 9.72 | 9.88 | 9.71 | qfq | 14,751,124 | 145,230,528 | 2.81% |
| 2025-05-06 | 9.44 | 9.61 | 9.44 | 9.61 | 9.45 | qfq | 6,850,728 | 65,502,486 | 2.34% |
| 2025-04-30 | 9.35 | 9.43 | 9.32 | 9.39 | 9.23 | qfq | 5,119,315 | 48,109,934 | 0.97% |
| 2025-04-29 | 9.41 | 9.47 | 9.28 | 9.30 | 9.14 | qfq | 8,404,228 | 78,815,615 | -1.69% |
| 2025-04-28 | 9.59 | 9.63 | 9.43 | 9.46 | 9.30 | qfq | 4,649,626 | 44,115,883 | -1.36% |
| 2025-04-25 | 9.49 | 9.70 | 9.43 | 9.59 | 9.43 | qfq | 7,147,365 | 68,387,317 | 1.05% |
| 2025-04-24 | 9.63 | 9.67 | 9.42 | 9.49 | 9.33 | qfq | 10,046,330 | 95,789,393 | -2.47% |
| 2025-04-23 | 9.55 | 9.78 | 9.50 | 9.73 | 9.57 | qfq | 10,459,470 | 100,538,994 | 2.53% |
| 2025-04-22 | 9.76 | 9.76 | 9.40 | 9.49 | 9.33 | qfq | 18,459,582 | 175,767,036 | -6.23% |
| 2025-04-21 | 10.02 | 10.18 | 9.97 | 10.12 | 9.95 | qfq | 5,627,700 | 56,829,849 | 1.20% |
| 2025-04-18 | 10.13 | 10.18 | 10.00 | 10.00 | 9.83 | qfq | 5,751,943 | 57,923,373 | -1.38% |
| 2025-04-17 | 9.81 | 10.21 | 9.73 | 10.14 | 9.97 | qfq | 9,745,980 | 97,894,731 | 3.05% |
| 2025-04-16 | 9.97 | 10.18 | 9.71 | 9.84 | 9.68 | qfq | 5,891,280 | 58,287,664 | -1.20% |
| 2025-04-15 | 10.03 | 10.03 | 9.86 | 9.96 | 9.79 | qfq | 4,995,600 | 49,567,423 | -0.50% |
| 2025-04-14 | 9.94 | 10.06 | 9.91 | 10.01 | 9.84 | qfq | 7,095,584 | 70,936,710 | 1.93% |
| 2025-04-11 | 9.71 | 9.93 | 9.69 | 9.82 | 9.66 | qfq | 7,372,105 | 72,534,824 | 0.10% |
| 2025-04-10 | 9.94 | 10.11 | 9.80 | 9.81 | 9.65 | qfq | 13,942,680 | 138,702,879 | 0.00% |
| 2025-04-09 | 9.30 | 9.85 | 8.94 | 9.81 | 9.65 | qfq | 15,846,464 | 150,607,396 | 4.25% |
| 2025-04-08 | 9.74 | 9.90 | 9.23 | 9.41 | 9.25 | qfq | 15,037,020 | 142,856,106 | -3.59% |
| 2025-04-07 | 10.00 | 10.21 | 9.76 | 9.76 | 9.60 | qfq | 13,605,320 | 134,058,611 | -9.96% |
| 2025-04-03 | 11.00 | 11.21 | 10.77 | 10.84 | 10.66 | qfq | 14,711,596 | 160,993,620 | -2.69% |
| 2025-04-02 | 11.38 | 11.44 | 11.11 | 11.14 | 10.95 | qfq | 12,837,720 | 143,945,180 | -2.54% |
| 2025-04-01 | 11.02 | 11.53 | 11.00 | 11.43 | 11.24 | qfq | 22,823,592 | 258,432,286 | 3.72% |
| 2025-03-31 | 11.54 | 11.55 | 10.76 | 11.02 | 10.84 | qfq | 23,309,912 | 256,474,345 | -2.82% |
| 2025-03-28 | 11.50 | 11.85 | 11.26 | 11.34 | 11.15 | qfq | 38,739,703 | 444,300,565 | -3.90% |
| 2025-03-27 | 11.19 | 12.34 | 10.95 | 11.80 | 11.60 | qfq | 53,082,088 | 632,203,706 | 5.17% |
| 2025-03-26 | 11.09 | 11.32 | 11.02 | 11.22 | 11.03 | qfq | 6,543,500 | 73,233,958 | 1.08% |
| 2025-03-25 | 11.04 | 11.35 | 11.03 | 11.10 | 10.91 | qfq | 10,046,101 | 112,579,562 | -0.09% |
| 2025-03-24 | 11.58 | 11.59 | 10.86 | 11.11 | 10.92 | qfq | 14,991,830 | 167,150,389 | -4.22% |
| 2025-03-21 | 11.62 | 11.74 | 11.40 | 11.60 | 11.41 | qfq | 12,373,729 | 143,117,750 | -0.43% |
| 2025-03-20 | 11.40 | 11.72 | 11.32 | 11.65 | 11.46 | qfq | 15,374,182 | 177,950,935 | 1.92% |
| 2025-03-19 | 11.31 | 11.52 | 11.25 | 11.43 | 11.24 | qfq | 9,571,340 | 109,251,727 | 0.70% |
| 2025-03-18 | 11.27 | 11.40 | 11.22 | 11.35 | 11.16 | qfq | 6,681,699 | 75,566,919 | 0.71% |
| 2025-03-17 | 11.38 | 11.38 | 11.24 | 11.27 | 11.08 | qfq | 6,307,772 | 71,287,731 | -0.53% |
| 2025-03-14 | 11.30 | 11.36 | 11.17 | 11.33 | 11.14 | qfq | 7,295,201 | 82,376,477 | 0.18% |
| 2025-03-13 | 11.38 | 11.47 | 11.15 | 11.31 | 11.12 | qfq | 7,793,320 | 87,652,109 | -0.79% |
| 2025-03-12 | 11.47 | 11.54 | 11.38 | 11.40 | 11.21 | qfq | 8,261,400 | 94,591,648 | -0.61% |
| 2025-03-11 | 11.26 | 11.53 | 11.26 | 11.47 | 11.28 | qfq | 8,187,867 | 93,522,846 | 0.09% |
| 2025-03-10 | 11.46 | 11.61 | 11.43 | 11.46 | 11.27 | qfq | 8,825,323 | 101,509,869 | 0.26% |
| 2025-03-07 | 11.38 | 11.64 | 11.36 | 11.43 | 11.24 | qfq | 12,198,752 | 140,376,578 | 0.26% |
| 2025-03-06 | 11.49 | 11.52 | 11.35 | 11.40 | 11.21 | qfq | 14,056,128 | 160,303,951 | -0.09% |
| 2025-03-05 | 11.20 | 11.57 | 11.15 | 11.41 | 11.22 | qfq | 16,406,112 | 186,500,740 | 1.88% |
| 2025-03-04 | 10.86 | 11.27 | 10.83 | 11.20 | 11.01 | qfq | 11,444,497 | 127,685,940 | 2.66% |
| 2025-03-03 | 10.86 | 11.06 | 10.85 | 10.91 | 10.73 | qfq | 6,217,760 | 68,217,782 | 0.74% |
| 2025-02-28 | 11.18 | 11.22 | 10.79 | 10.83 | 10.65 | qfq | 8,054,140 | 88,254,422 | -3.39% |
| 2025-02-27 | 11.26 | 11.34 | 10.92 | 11.21 | 11.02 | qfq | 11,960,723 | 133,028,171 | -0.36% |
| 2025-02-26 | 11.28 | 11.38 | 11.20 | 11.25 | 11.06 | qfq | 11,595,708 | 130,659,738 | -0.35% |
| 2025-02-25 | 11.11 | 11.34 | 11.03 | 11.29 | 11.10 | qfq | 14,437,696 | 162,187,341 | 1.26% |
| 2025-02-24 | 11.18 | 11.34 | 11.02 | 11.15 | 10.96 | qfq | 15,869,702 | 177,599,838 | -0.27% |
| 2025-02-21 | 10.86 | 11.19 | 10.73 | 11.18 | 10.99 | qfq | 20,313,954 | 225,565,471 | 3.42% |
| 2025-02-20 | 10.67 | 10.87 | 10.58 | 10.81 | 10.63 | qfq | 7,696,823 | 82,964,050 | 1.41% |
| 2025-02-19 | 10.40 | 10.66 | 10.39 | 10.66 | 10.48 | qfq | 5,765,357 | 60,989,941 | 2.50% |
| 2025-02-18 | 10.71 | 10.75 | 10.37 | 10.40 | 10.23 | qfq | 6,415,240 | 67,804,559 | -3.35% |
| 2025-02-17 | 10.80 | 10.92 | 10.66 | 10.76 | 10.58 | qfq | 5,846,740 | 62,950,989 | 0.00% |
| 2025-02-14 | 10.71 | 10.81 | 10.58 | 10.76 | 10.58 | qfq | 6,560,452 | 70,085,508 | 0.19% |
| 2025-02-13 | 10.89 | 11.08 | 10.73 | 10.74 | 10.56 | qfq | 7,579,662 | 82,477,732 | -0.65% |
| 2025-02-12 | 10.76 | 10.86 | 10.70 | 10.81 | 10.63 | qfq | 4,692,180 | 50,619,834 | 0.28% |
| 2025-02-11 | 10.78 | 10.82 | 10.66 | 10.78 | 10.60 | qfq | 5,239,700 | 56,338,251 | -0.28% |
| 2025-02-10 | 10.84 | 10.87 | 10.75 | 10.81 | 10.63 | qfq | 6,915,870 | 74,714,308 | 0.37% |
| 2025-02-07 | 10.66 | 10.89 | 10.65 | 10.77 | 10.59 | qfq | 7,779,543 | 83,930,519 | 0.75% |
| 2025-02-06 | 10.46 | 10.70 | 10.42 | 10.69 | 10.51 | qfq | 6,649,369 | 70,548,373 | 1.91% |
| 2025-02-05 | 10.40 | 10.54 | 10.34 | 10.49 | 10.31 | qfq | 5,405,980 | 56,480,927 | 1.55% |
| 2025-01-27 | 10.52 | 10.56 | 10.33 | 10.33 | 10.16 | qfq | 4,921,126 | 51,330,090 | -1.53% |
| 2025-01-24 | 10.49 | 10.58 | 10.44 | 10.49 | 10.31 | qfq | 5,789,700 | 60,896,895 | -0.19% |
| 2025-01-23 | 10.70 | 10.79 | 10.51 | 10.51 | 10.33 | qfq | 6,614,400 | 70,666,039 | -1.13% |
| 2025-01-22 | 10.66 | 10.67 | 10.54 | 10.63 | 10.45 | qfq | 4,793,561 | 50,823,990 | -0.56% |
| 2025-01-21 | 10.79 | 10.81 | 10.55 | 10.69 | 10.51 | qfq | 5,145,021 | 54,756,443 | -0.19% |
| 2025-01-20 | 10.54 | 10.76 | 10.41 | 10.71 | 10.53 | qfq | 8,826,034 | 93,577,926 | 2.19% |
| 2025-01-17 | 10.20 | 10.53 | 10.20 | 10.48 | 10.30 | qfq | 7,274,099 | 75,673,222 | 1.95% |
| 2025-01-16 | 10.38 | 10.46 | 10.21 | 10.28 | 10.11 | qfq | 5,475,807 | 56,521,363 | -0.39% |
| 2025-01-15 | 10.35 | 10.42 | 10.23 | 10.32 | 10.15 | qfq | 6,019,761 | 62,213,044 | -0.29% |
| 2025-01-14 | 10.10 | 10.35 | 10.08 | 10.35 | 10.18 | qfq | 8,075,257 | 82,753,587 | 2.78% |
| 2025-01-13 | 9.90 | 10.14 | 9.72 | 10.07 | 9.90 | qfq | 4,366,334 | 43,460,964 | 1.00% |
| 2025-01-10 | 10.07 | 10.22 | 9.97 | 9.97 | 9.80 | qfq | 6,489,755 | 65,510,322 | -1.09% |
| 2025-01-09 | 9.94 | 10.15 | 9.91 | 10.08 | 9.91 | qfq | 5,569,860 | 56,005,890 | 0.80% |
| 2025-01-08 | 10.09 | 10.10 | 9.70 | 10.00 | 9.83 | qfq | 7,552,742 | 74,872,960 | -1.09% |
| 2025-01-07 | 9.96 | 10.11 | 9.88 | 10.11 | 9.94 | qfq | 5,728,245 | 57,237,919 | 1.51% |
| 2025-01-06 | 10.05 | 10.21 | 9.88 | 9.96 | 9.79 | qfq | 5,847,007 | 58,583,106 | -1.09% |
| 2025-01-03 | 10.47 | 10.53 | 10.03 | 10.07 | 9.90 | qfq | 7,849,426 | 80,390,118 | -3.64% |
| 2025-01-02 | 10.97 | 11.05 | 10.34 | 10.45 | 10.28 | qfq | 11,542,700 | 123,003,168 | -5.17% |
| 2024-12-31 | 11.37 | 11.38 | 10.99 | 11.02 | 10.84 | qfq | 8,745,920 | 97,521,064 | -2.99% |
| 2024-12-30 | 11.25 | 11.60 | 11.25 | 11.36 | 11.17 | qfq | 11,453,100 | 131,180,559 | 0.71% |
| 2024-12-27 | 11.25 | 11.44 | 11.20 | 11.28 | 11.09 | qfq | 11,827,146 | 133,831,126 | 1.62% |
| 2024-12-26 | 11.03 | 11.18 | 10.95 | 11.10 | 10.91 | qfq | 8,651,927 | 96,044,179 | 0.91% |
| 2024-12-25 | 10.87 | 11.09 | 10.63 | 11.00 | 10.82 | qfq | 9,136,027 | 99,394,736 | 0.55% |
| 2024-12-24 | 10.80 | 11.08 | 10.80 | 10.94 | 10.76 | qfq | 5,868,004 | 64,067,319 | 2.05% |
| 2024-12-23 | 11.02 | 11.09 | 10.69 | 10.72 | 10.54 | qfq | 6,565,698 | 71,238,431 | -3.25% |
| 2024-12-20 | 10.99 | 11.20 | 10.92 | 11.08 | 10.89 | qfq | 5,200,360 | 57,692,920 | 0.82% |
| 2024-12-19 | 10.85 | 11.00 | 10.70 | 10.99 | 10.81 | qfq | 6,036,650 | 65,830,305 | 0.27% |
| 2024-12-18 | 10.99 | 11.10 | 10.87 | 10.96 | 10.78 | qfq | 8,367,426 | 91,757,955 | 0.46% |
| 2024-12-17 | 11.23 | 11.29 | 10.85 | 10.91 | 10.73 | qfq | 7,677,280 | 84,539,607 | -3.02% |
| 2024-12-16 | 11.33 | 11.45 | 11.21 | 11.25 | 11.06 | qfq | 5,016,520 | 56,834,681 | -0.97% |
| 2024-12-13 | 11.61 | 11.63 | 11.31 | 11.36 | 11.17 | qfq | 7,986,200 | 91,587,477 | -2.91% |
| 2024-12-12 | 11.60 | 11.84 | 11.53 | 11.70 | 11.50 | qfq | 8,690,080 | 101,588,403 | 0.86% |
| 2024-12-11 | 11.47 | 11.62 | 11.44 | 11.60 | 11.41 | qfq | 6,955,882 | 80,274,673 | 0.61% |
| 2024-12-10 | 11.80 | 11.86 | 11.53 | 11.53 | 11.34 | qfq | 11,881,227 | 138,684,463 | -0.43% |
| 2024-12-09 | 11.61 | 11.69 | 11.42 | 11.58 | 11.39 | qfq | 9,300,723 | 107,332,296 | -0.86% |
| 2024-12-06 | 11.70 | 11.75 | 11.49 | 11.68 | 11.48 | qfq | 9,191,546 | 106,793,732 | -0.43% |
| 2024-12-05 | 11.56 | 11.81 | 11.51 | 11.73 | 11.53 | qfq | 7,598,730 | 88,805,649 | 0.60% |
| 2024-12-04 | 11.74 | 11.83 | 11.56 | 11.66 | 11.46 | qfq | 10,480,900 | 122,420,999 | -1.19% |
| 2024-12-03 | 11.72 | 11.86 | 11.64 | 11.80 | 11.60 | qfq | 11,778,158 | 138,414,202 | 0.08% |
| 2024-12-02 | 11.56 | 11.90 | 11.42 | 11.79 | 11.59 | qfq | 16,317,464 | 190,786,281 | 2.79% |
| 2024-11-29 | 11.28 | 11.63 | 11.17 | 11.47 | 11.28 | qfq | 16,246,796 | 186,036,366 | 1.77% |
| 2024-11-28 | 11.30 | 11.58 | 11.21 | 11.27 | 11.08 | qfq | 17,007,144 | 192,812,389 | -1.49% |
| 2024-11-27 | 10.99 | 11.58 | 10.80 | 11.44 | 11.25 | qfq | 20,917,769 | 235,851,351 | 5.24% |
| 2024-11-26 | 10.82 | 11.02 | 10.81 | 10.87 | 10.69 | qfq | 7,537,771 | 82,285,499 | 0.18% |
| 2024-11-25 | 10.81 | 10.91 | 10.63 | 10.85 | 10.67 | qfq | 8,262,157 | 89,064,086 | 0.18% |
| 2024-11-22 | 11.21 | 11.25 | 10.82 | 10.83 | 10.65 | qfq | 9,630,648 | 106,501,954 | -3.99% |
| 2024-11-21 | 11.26 | 11.58 | 11.16 | 11.28 | 11.09 | qfq | 8,594,132 | 97,436,814 | -0.35% |
| 2024-11-20 | 11.25 | 11.35 | 11.13 | 11.32 | 11.13 | qfq | 8,441,477 | 95,122,397 | 0.53% |
| 2024-11-19 | 11.08 | 11.26 | 11.00 | 11.26 | 11.07 | qfq | 9,144,882 | 101,865,160 | 2.18% |
| 2024-11-18 | 11.15 | 11.21 | 10.81 | 11.02 | 10.84 | qfq | 10,808,240 | 119,079,711 | -0.90% |
| 2024-11-15 | 11.47 | 11.58 | 11.10 | 11.12 | 10.93 | qfq | 11,525,236 | 130,926,174 | -3.14% |
| 2024-11-14 | 12.03 | 12.04 | 11.45 | 11.48 | 11.29 | qfq | 14,174,920 | 165,579,373 | -5.05% |
| 2024-11-13 | 11.97 | 12.09 | 11.64 | 12.09 | 11.89 | qfq | 11,306,183 | 134,132,618 | 0.75% |
| 2024-11-12 | 12.34 | 12.36 | 11.81 | 12.00 | 11.80 | qfq | 18,392,953 | 222,778,102 | -1.80% |
| 2024-11-11 | 12.24 | 12.40 | 12.10 | 12.22 | 12.02 | qfq | 19,693,859 | 240,886,040 | -0.16% |
| 2024-11-08 | 12.10 | 12.44 | 12.10 | 12.24 | 12.04 | qfq | 18,490,719 | 226,842,105 | 0.82% |
| 2024-11-07 | 12.26 | 12.35 | 11.91 | 12.14 | 11.94 | qfq | 20,960,707 | 253,619,607 | -2.10% |
| 2024-11-06 | 12.60 | 12.87 | 12.30 | 12.40 | 12.19 | qfq | 32,634,343 | 409,659,832 | 1.56% |
| 2024-11-05 | 11.72 | 12.27 | 11.71 | 12.21 | 12.01 | qfq | 24,934,201 | 300,332,520 | 4.09% |
| 2024-11-04 | 11.38 | 11.92 | 11.38 | 11.73 | 11.53 | qfq | 10,198,839 | 119,877,391 | 2.00% |
| 2024-11-01 | 12.00 | 12.07 | 11.45 | 11.50 | 11.31 | qfq | 18,297,452 | 213,830,894 | -4.49% |
| 2024-10-31 | 11.83 | 12.23 | 11.75 | 12.04 | 11.84 | qfq | 19,980,909 | 240,580,527 | 2.03% |
| 2024-10-30 | 11.42 | 11.89 | 11.37 | 11.80 | 11.60 | qfq | 17,598,428 | 206,522,400 | 1.90% |
| 2024-10-29 | 12.12 | 12.18 | 11.55 | 11.58 | 11.39 | qfq | 31,560,522 | 371,971,468 | -6.76% |
| 2024-10-28 | 12.26 | 12.50 | 12.15 | 12.42 | 12.21 | qfq | 16,112,725 | 198,731,459 | 1.31% |
| 2024-10-25 | 12.18 | 12.40 | 12.09 | 12.26 | 12.05 | qfq | 15,721,778 | 192,446,122 | 0.66% |
| 2024-10-24 | 12.59 | 12.60 | 12.07 | 12.18 | 11.98 | qfq | 17,666,361 | 215,874,073 | -4.02% |
| 2024-10-23 | 12.34 | 13.15 | 12.18 | 12.69 | 12.48 | qfq | 32,319,675 | 413,704,561 | 2.84% |
| 2024-10-22 | 12.68 | 12.88 | 12.22 | 12.34 | 12.13 | qfq | 28,619,726 | 357,597,526 | -1.52% |
| 2024-10-21 | 11.69 | 12.65 | 11.69 | 12.53 | 12.32 | qfq | 29,238,069 | 358,322,248 | 7.19% |
| 2024-10-18 | 10.98 | 11.87 | 10.94 | 11.69 | 11.49 | qfq | 21,239,624 | 242,680,213 | 6.08% |
| 2024-10-17 | 11.01 | 11.36 | 10.94 | 11.02 | 10.84 | qfq | 11,523,975 | 128,811,881 | 0.18% |
| 2024-10-16 | 10.66 | 11.16 | 10.66 | 11.00 | 10.82 | qfq | 12,393,893 | 136,230,584 | 2.33% |
| 2024-10-15 | 10.74 | 11.06 | 10.63 | 10.75 | 10.57 | qfq | 11,918,724 | 129,509,160 | 0.37% |
| 2024-10-14 | 10.40 | 10.76 | 10.36 | 10.71 | 10.53 | qfq | 12,199,321 | 128,910,159 | 3.98% |
| 2024-10-11 | 10.84 | 10.89 | 10.18 | 10.30 | 10.13 | qfq | 9,828,840 | 102,713,747 | -5.07% |
| 2024-10-10 | 10.95 | 11.19 | 10.62 | 10.85 | 10.67 | qfq | 12,660,860 | 138,363,999 | -0.46% |
| 2024-10-09 | 11.36 | 11.46 | 10.81 | 10.90 | 10.72 | qfq | 16,539,349 | 183,739,453 | -5.46% |
| 2024-10-08 | 11.94 | 11.94 | 10.87 | 11.53 | 11.34 | qfq | 27,318,547 | 312,178,034 | 6.17% |
| 2024-09-30 | 10.35 | 10.94 | 10.20 | 10.86 | 10.68 | qfq | 16,989,275 | 180,220,567 | 7.85% |
| 2024-09-27 | 9.79 | 10.20 | 9.65 | 10.07 | 9.90 | qfq | 10,914,320 | 108,713,967 | 4.46% |
| 2024-09-26 | 9.44 | 9.64 | 9.37 | 9.64 | 9.48 | qfq | 6,635,062 | 63,137,458 | 2.12% |
| 2024-09-25 | 9.49 | 9.63 | 9.40 | 9.44 | 9.28 | qfq | 7,758,369 | 73,933,792 | 0.21% |
| 2024-09-24 | 9.16 | 9.43 | 9.12 | 9.42 | 9.21 | qfq | 7,438,540 | 69,067,423 | 3.63% |
| 2024-09-23 | 9.07 | 9.19 | 9.07 | 9.09 | 8.89 | qfq | 2,985,574 | 27,231,560 | -0.11% |
| 2024-09-20 | 9.14 | 9.14 | 9.03 | 9.10 | 8.90 | qfq | 3,645,979 | 33,133,422 | -0.33% |
| 2024-09-19 | 9.15 | 9.20 | 8.98 | 9.13 | 8.93 | qfq | 5,439,394 | 49,608,421 | 1.00% |
| 2024-09-18 | 8.86 | 9.12 | 8.80 | 9.04 | 8.84 | qfq | 6,087,701 | 54,517,476 | 1.92% |
| 2024-09-13 | 8.96 | 9.00 | 8.85 | 8.87 | 8.68 | qfq | 3,369,820 | 29,998,853 | -0.78% |
| 2024-09-12 | 9.02 | 9.12 | 8.92 | 8.94 | 8.75 | qfq | 4,048,831 | 36,480,087 | -0.89% |
| 2024-09-11 | 9.10 | 9.10 | 8.92 | 9.02 | 8.82 | qfq | 3,757,239 | 33,849,513 | -0.66% |
| 2024-09-10 | 9.04 | 9.12 | 8.87 | 9.08 | 8.88 | qfq | 4,031,479 | 36,337,862 | 1.34% |
| 2024-09-09 | 8.96 | 9.06 | 8.88 | 8.96 | 8.76 | qfq | 3,301,388 | 29,600,251 | -0.33% |
| 2024-09-06 | 9.23 | 9.25 | 8.98 | 8.99 | 8.79 | qfq | 5,441,140 | 49,472,933 | -2.49% |
| 2024-09-05 | 9.14 | 9.28 | 9.14 | 9.22 | 9.02 | qfq | 3,434,302 | 31,659,517 | 0.99% |
| 2024-09-04 | 9.20 | 9.30 | 9.12 | 9.13 | 8.93 | qfq | 5,032,250 | 46,269,306 | -1.62% |
| 2024-09-03 | 9.23 | 9.33 | 9.15 | 9.28 | 9.08 | qfq | 5,148,485 | 47,633,336 | 1.53% |
| 2024-09-02 | 9.46 | 9.46 | 9.14 | 9.14 | 8.94 | qfq | 9,326,420 | 86,576,095 | -4.19% |
| 2024-08-30 | 9.51 | 9.72 | 9.39 | 9.54 | 9.33 | qfq | 11,586,194 | 110,907,110 | 0.10% |
| 2024-08-29 | 9.24 | 9.59 | 9.13 | 9.53 | 9.32 | qfq | 8,171,080 | 77,310,087 | 3.14% |
| 2024-08-28 | 9.15 | 9.40 | 9.09 | 9.24 | 9.04 | qfq | 4,727,946 | 43,903,031 | 1.20% |
| 2024-08-27 | 9.33 | 9.34 | 9.11 | 9.13 | 8.93 | qfq | 4,972,132 | 45,756,149 | -2.77% |
| 2024-08-26 | 9.26 | 9.47 | 9.24 | 9.39 | 9.19 | qfq | 4,688,332 | 43,970,514 | 1.40% |
| 2024-08-23 | 9.42 | 9.44 | 9.24 | 9.26 | 9.06 | qfq | 5,137,932 | 47,853,290 | -1.59% |
| 2024-08-22 | 9.50 | 9.59 | 9.37 | 9.41 | 9.20 | qfq | 4,145,553 | 39,220,201 | -1.16% |
| 2024-08-21 | 9.58 | 9.66 | 9.44 | 9.52 | 9.31 | qfq | 5,002,821 | 47,750,710 | -0.63% |
| 2024-08-20 | 9.87 | 9.95 | 9.50 | 9.58 | 9.37 | qfq | 7,434,620 | 71,864,277 | -3.13% |
| 2024-08-19 | 9.87 | 9.98 | 9.81 | 9.89 | 9.67 | qfq | 5,505,500 | 54,511,609 | 0.00% |
| 2024-08-16 | 10.06 | 10.10 | 9.85 | 9.89 | 9.67 | qfq | 6,654,901 | 66,208,109 | -1.59% |
| 2024-08-15 | 9.97 | 10.17 | 9.83 | 10.05 | 9.83 | qfq | 7,753,100 | 77,688,659 | 0.80% |
| 2024-08-14 | 10.15 | 10.16 | 9.97 | 9.97 | 9.75 | qfq | 5,274,480 | 52,861,322 | -1.77% |
| 2024-08-13 | 10.05 | 10.22 | 9.97 | 10.15 | 9.93 | qfq | 6,105,960 | 61,640,687 | 1.20% |
| 2024-08-12 | 10.10 | 10.17 | 9.92 | 10.03 | 9.81 | qfq | 6,072,040 | 60,867,488 | -0.79% |
| 2024-08-09 | 10.20 | 10.34 | 10.10 | 10.11 | 9.89 | qfq | 5,741,020 | 58,551,867 | 0.00% |
| 2024-08-08 | 10.62 | 10.67 | 10.09 | 10.11 | 9.89 | qfq | 11,954,860 | 122,234,511 | -5.34% |
| 2024-08-07 | 10.65 | 10.87 | 10.63 | 10.68 | 10.45 | qfq | 6,854,340 | 73,584,730 | -0.19% |
| 2024-08-06 | 10.72 | 10.82 | 10.46 | 10.70 | 10.47 | qfq | 9,186,276 | 97,847,878 | 0.94% |
| 2024-08-05 | 10.90 | 11.19 | 10.58 | 10.60 | 10.37 | qfq | 12,773,154 | 138,324,608 | -3.72% |
| 2024-08-02 | 11.20 | 11.38 | 10.96 | 11.01 | 10.77 | qfq | 12,825,020 | 143,389,866 | -1.52% |
| 2024-08-01 | 11.10 | 11.48 | 11.05 | 11.18 | 10.94 | qfq | 18,342,440 | 206,180,796 | 1.18% |
| 2024-07-31 | 10.65 | 11.12 | 10.55 | 11.05 | 10.81 | qfq | 15,825,440 | 172,094,760 | 3.95% |
| 2024-07-30 | 10.75 | 10.75 | 10.46 | 10.63 | 10.40 | qfq | 9,064,386 | 96,131,757 | -1.21% |
| 2024-07-29 | 10.69 | 10.80 | 10.60 | 10.76 | 10.53 | qfq | 15,374,460 | 164,655,674 | 1.32% |
| 2024-07-26 | 9.91 | 10.85 | 9.87 | 10.62 | 10.39 | qfq | 17,705,232 | 185,851,589 | 7.38% |
| 2024-07-25 | 9.80 | 10.07 | 9.61 | 9.89 | 9.67 | qfq | 8,067,540 | 79,220,897 | 0.30% |
| 2024-07-24 | 10.01 | 10.15 | 9.81 | 9.86 | 9.65 | qfq | 8,324,478 | 82,856,809 | -2.09% |
| 2024-07-23 | 10.51 | 10.55 | 10.06 | 10.07 | 9.85 | qfq | 5,912,078 | 60,540,886 | -4.46% |
| 2024-07-22 | 10.42 | 10.56 | 10.41 | 10.54 | 10.31 | qfq | 5,626,100 | 59,089,019 | 0.67% |
| 2024-07-19 | 10.33 | 10.60 | 10.28 | 10.47 | 10.24 | qfq | 8,643,995 | 90,740,447 | 0.87% |
| 2024-07-18 | 10.25 | 10.48 | 10.03 | 10.38 | 10.15 | qfq | 7,915,202 | 80,969,035 | 0.97% |
| 2024-07-17 | 10.76 | 10.77 | 10.27 | 10.28 | 10.06 | qfq | 8,787,560 | 91,719,333 | -4.46% |
| 2024-07-16 | 10.78 | 10.82 | 10.60 | 10.76 | 10.53 | qfq | 6,506,280 | 69,718,592 | -0.46% |
| 2024-07-15 | 11.00 | 11.08 | 10.56 | 10.81 | 10.57 | qfq | 12,394,798 | 134,491,128 | -1.91% |
| 2024-07-12 | 10.97 | 11.08 | 10.85 | 11.02 | 10.78 | qfq | 10,414,822 | 114,550,167 | 0.27% |
| 2024-07-11 | 10.60 | 11.01 | 10.48 | 10.99 | 10.66 | qfq | 12,960,016 | 140,576,665 | 4.87% |
| 2024-07-10 | 10.59 | 10.71 | 10.38 | 10.48 | 10.16 | qfq | 9,903,940 | 104,466,414 | -1.04% |
| 2024-07-09 | 10.24 | 10.59 | 10.00 | 10.59 | 10.27 | qfq | 9,892,497 | 102,431,722 | 3.32% |
| 2024-07-08 | 10.34 | 10.41 | 10.13 | 10.25 | 9.94 | qfq | 5,633,460 | 57,840,562 | -0.49% |
| 2024-07-05 | 10.21 | 10.37 | 9.99 | 10.30 | 9.99 | qfq | 5,379,260 | 54,566,978 | 0.39% |
| 2024-07-04 | 10.40 | 10.50 | 10.23 | 10.26 | 9.95 | qfq | 4,416,980 | 45,641,317 | -1.35% |
| 2024-07-03 | 10.47 | 10.56 | 10.36 | 10.40 | 10.08 | qfq | 7,066,629 | 73,816,094 | -0.57% |
| 2024-07-02 | 10.88 | 11.00 | 10.41 | 10.46 | 10.14 | qfq | 11,035,200 | 117,151,965 | -4.47% |
| 2024-07-01 | 10.38 | 11.03 | 10.37 | 10.95 | 10.62 | qfq | 12,374,940 | 133,791,138 | 5.09% |
| 2024-06-28 | 9.99 | 10.63 | 9.96 | 10.42 | 10.10 | qfq | 11,612,040 | 120,780,711 | 4.62% |
| 2024-06-27 | 10.25 | 10.38 | 9.92 | 9.96 | 9.66 | qfq | 9,226,755 | 93,554,388 | -3.30% |
| 2024-06-26 | 10.12 | 10.30 | 9.99 | 10.30 | 9.99 | qfq | 4,929,240 | 50,058,756 | 1.68% |
| 2024-06-25 | 9.99 | 10.36 | 9.97 | 10.13 | 9.82 | qfq | 7,356,481 | 74,974,371 | 1.30% |
| 2024-06-24 | 10.42 | 10.42 | 9.96 | 10.00 | 9.70 | qfq | 10,114,181 | 102,246,175 | -4.49% |
| 2024-06-21 | 10.40 | 10.62 | 10.37 | 10.47 | 10.15 | qfq | 5,816,978 | 60,957,561 | -0.38% |
| 2024-06-20 | 11.02 | 11.04 | 10.51 | 10.51 | 10.19 | qfq | 8,270,840 | 88,455,992 | -5.32% |
| 2024-06-19 | 11.05 | 11.36 | 10.97 | 11.10 | 10.76 | qfq | 9,950,240 | 111,167,724 | 0.54% |
| 2024-06-18 | 10.66 | 11.18 | 10.58 | 11.04 | 10.70 | qfq | 10,698,623 | 116,854,467 | 3.86% |
| 2024-06-17 | 10.57 | 10.83 | 10.51 | 10.63 | 10.31 | qfq | 6,704,369 | 71,570,824 | 0.47% |
| 2024-06-14 | 10.82 | 10.87 | 10.55 | 10.58 | 10.26 | qfq | 6,080,071 | 64,863,010 | -2.67% |
| 2024-06-13 | 10.87 | 10.98 | 10.68 | 10.87 | 10.54 | qfq | 6,626,043 | 71,668,613 | 0.00% |
| 2024-06-12 | 10.90 | 10.99 | 10.81 | 10.87 | 10.54 | qfq | 5,675,060 | 61,844,207 | -0.28% |
| 2024-06-11 | 10.45 | 10.95 | 10.31 | 10.90 | 10.57 | qfq | 8,841,972 | 94,317,306 | 3.51% |
| 2024-06-07 | 10.49 | 10.67 | 10.30 | 10.53 | 10.21 | qfq | 7,585,448 | 79,353,494 | 1.45% |
| 2024-06-06 | 10.75 | 10.80 | 10.22 | 10.38 | 10.06 | qfq | 14,505,730 | 151,011,363 | -3.71% |
| 2024-06-05 | 10.96 | 11.13 | 10.78 | 10.78 | 10.45 | qfq | 8,140,381 | 89,033,157 | -2.44% |
| 2024-06-04 | 11.09 | 11.11 | 10.79 | 11.05 | 10.71 | qfq | 9,939,040 | 108,725,943 | -0.36% |
| 2024-06-03 | 11.19 | 11.39 | 10.96 | 11.09 | 10.75 | qfq | 9,887,459 | 110,555,732 | -1.07% |
| 2024-05-31 | 11.05 | 11.46 | 11.00 | 11.21 | 10.87 | qfq | 10,106,282 | 113,490,981 | 1.54% |
| 2024-05-30 | 10.99 | 11.38 | 10.83 | 11.04 | 10.70 | qfq | 11,292,042 | 125,809,755 | 0.45% |
| 2024-05-29 | 10.88 | 11.09 | 10.75 | 10.99 | 10.66 | qfq | 9,628,179 | 105,021,392 | 0.55% |
| 2024-05-28 | 11.15 | 11.27 | 10.91 | 10.93 | 10.60 | qfq | 9,425,247 | 104,240,685 | -2.58% |
| 2024-05-27 | 10.94 | 11.36 | 10.76 | 11.22 | 10.88 | qfq | 12,302,719 | 136,671,683 | 2.47% |
| 2024-05-24 | 11.43 | 11.50 | 10.94 | 10.95 | 10.62 | qfq | 19,836,830 | 221,048,246 | -5.11% |
| 2024-05-23 | 12.06 | 12.10 | 11.52 | 11.54 | 11.19 | qfq | 18,938,840 | 222,409,184 | -3.83% |
| 2024-05-22 | 11.80 | 12.28 | 11.70 | 12.00 | 11.63 | qfq | 23,253,940 | 279,841,220 | 2.74% |
| 2024-05-21 | 11.81 | 11.89 | 11.56 | 11.68 | 11.32 | qfq | 18,734,820 | 219,319,057 | -3.15% |
| 2024-05-20 | 11.79 | 12.30 | 11.58 | 12.06 | 11.69 | qfq | 31,529,544 | 379,081,422 | 4.24% |
| 2024-05-17 | 11.28 | 11.69 | 10.96 | 11.57 | 11.22 | qfq | 28,645,631 | 327,522,729 | 4.05% |
| 2024-05-16 | 11.10 | 11.72 | 11.04 | 11.12 | 10.78 | qfq | 20,001,023 | 225,495,870 | 1.74% |
| 2024-05-15 | 10.98 | 11.23 | 10.83 | 10.93 | 10.60 | qfq | 14,418,246 | 159,431,433 | 1.58% |
| 2024-05-14 | 10.71 | 10.83 | 10.53 | 10.76 | 10.43 | qfq | 7,827,930 | 83,682,612 | 1.32% |
| 2024-05-13 | 10.70 | 11.03 | 10.51 | 10.62 | 10.30 | qfq | 11,777,343 | 125,883,156 | -2.21% |
| 2024-05-10 | 11.20 | 11.40 | 10.80 | 10.86 | 10.53 | qfq | 12,011,700 | 132,298,055 | -2.86% |
| 2024-05-09 | 10.84 | 11.32 | 10.73 | 11.18 | 10.84 | qfq | 13,398,788 | 148,226,180 | 1.91% |
| 2024-05-08 | 11.19 | 11.19 | 10.88 | 10.97 | 10.64 | qfq | 15,891,054 | 174,962,688 | -3.01% |
| 2024-05-07 | 10.88 | 11.50 | 10.83 | 11.31 | 10.97 | qfq | 25,021,125 | 281,788,214 | 3.76% |
| 2024-05-06 | 10.60 | 11.23 | 10.58 | 10.90 | 10.57 | qfq | 15,036,448 | 163,606,943 | 3.81% |
| 2024-04-30 | 11.19 | 11.52 | 10.34 | 10.50 | 10.18 | qfq | 30,894,332 | 337,255,710 | -6.42% |
| 2024-04-29 | 11.16 | 11.23 | 10.92 | 11.22 | 10.88 | qfq | 16,053,412 | 178,571,169 | 0.36% |
| 2024-04-26 | 11.30 | 11.55 | 11.00 | 11.18 | 10.84 | qfq | 22,226,710 | 251,389,274 | -2.02% |
| 2024-04-25 | 11.44 | 11.50 | 11.20 | 11.41 | 11.06 | qfq | 22,134,802 | 250,819,565 | -2.06% |
| 2024-04-24 | 10.54 | 11.80 | 10.48 | 11.65 | 11.30 | qfq | 32,349,352 | 365,125,571 | 8.47% |
| 2024-04-23 | 10.43 | 11.00 | 10.38 | 10.74 | 10.41 | qfq | 17,725,122 | 190,396,005 | 0.66% |
| 2024-04-22 | 11.01 | 11.18 | 10.54 | 10.67 | 10.35 | qfq | 22,854,424 | 245,099,643 | -5.41% |
| 2024-04-19 | 11.09 | 11.31 | 10.68 | 11.28 | 10.94 | qfq | 29,779,827 | 324,759,997 | 1.53% |
| 2024-04-18 | 10.23 | 11.11 | 10.16 | 11.11 | 10.77 | qfq | 21,981,400 | 237,720,843 | 10.00% |
| 2024-04-17 | 9.59 | 10.20 | 9.57 | 10.10 | 9.79 | qfq | 9,415,400 | 94,143,073 | 6.88% |
| 2024-04-16 | 9.84 | 9.98 | 9.41 | 9.45 | 9.16 | qfq | 8,643,560 | 83,076,034 | -4.45% |
| 2024-04-15 | 10.10 | 10.16 | 9.72 | 9.89 | 9.59 | qfq | 8,592,520 | 85,488,133 | -1.79% |
| 2024-04-12 | 10.16 | 10.24 | 10.03 | 10.07 | 9.76 | qfq | 5,469,620 | 55,442,959 | -1.27% |
| 2024-04-11 | 10.14 | 10.46 | 10.07 | 10.20 | 9.89 | qfq | 7,764,682 | 79,660,103 | -0.68% |
| 2024-04-10 | 10.26 | 10.45 | 10.02 | 10.27 | 9.96 | qfq | 10,729,603 | 109,665,665 | -0.29% |
| 2024-04-09 | 10.42 | 10.73 | 10.19 | 10.30 | 9.99 | qfq | 11,605,800 | 120,683,392 | -1.34% |
| 2024-04-08 | 10.72 | 10.87 | 10.37 | 10.44 | 10.12 | qfq | 8,297,418 | 87,572,244 | -1.69% |
| 2024-04-03 | 10.58 | 10.84 | 10.36 | 10.62 | 10.30 | qfq | 10,822,656 | 114,129,826 | -0.65% |
| 2024-04-02 | 10.70 | 11.00 | 10.57 | 10.69 | 10.36 | qfq | 13,866,801 | 149,436,350 | -0.56% |
| 2024-04-01 | 10.86 | 10.87 | 10.53 | 10.75 | 10.42 | qfq | 12,325,061 | 131,533,642 | -1.29% |
| 2024-03-29 | 10.74 | 11.04 | 10.49 | 10.89 | 10.56 | qfq | 15,212,679 | 163,826,894 | -0.64% |
| 2024-03-28 | 10.33 | 11.10 | 10.24 | 10.96 | 10.63 | qfq | 23,727,100 | 254,261,322 | 7.87% |
| 2024-03-27 | 10.00 | 10.43 | 9.81 | 10.16 | 9.85 | qfq | 12,049,751 | 121,783,822 | -0.10% |
| 2024-03-26 | 9.99 | 10.35 | 9.94 | 10.17 | 9.86 | qfq | 9,564,191 | 96,969,714 | 1.60% |
| 2024-03-25 | 10.13 | 10.40 | 10.00 | 10.01 | 9.71 | qfq | 10,921,253 | 111,713,330 | -2.15% |
| 2024-03-22 | 10.35 | 10.60 | 10.12 | 10.23 | 9.92 | qfq | 19,680,364 | 203,062,774 | -3.40% |
| 2024-03-21 | 10.45 | 10.84 | 10.17 | 10.59 | 10.27 | qfq | 38,018,757 | 400,377,672 | 7.51% |
| 2024-03-20 | 9.83 | 10.05 | 9.67 | 9.85 | 9.55 | qfq | 8,412,983 | 82,661,826 | 0.20% |
| 2024-03-19 | 9.90 | 10.30 | 9.80 | 9.83 | 9.53 | qfq | 13,440,704 | 134,528,565 | -1.90% |
| 2024-03-18 | 9.40 | 10.04 | 9.36 | 10.02 | 9.72 | qfq | 15,986,284 | 157,844,283 | 7.86% |
| 2024-03-15 | 8.99 | 9.33 | 8.98 | 9.29 | 9.01 | qfq | 10,426,033 | 95,729,552 | 3.22% |
| 2024-03-14 | 9.22 | 9.34 | 8.90 | 9.00 | 8.73 | qfq | 8,278,728 | 75,357,560 | -2.91% |
| 2024-03-13 | 9.37 | 9.48 | 9.14 | 9.27 | 8.99 | qfq | 11,624,473 | 107,832,551 | -1.17% |
| 2024-03-12 | 9.13 | 9.60 | 9.12 | 9.38 | 9.09 | qfq | 18,158,866 | 170,420,464 | 2.74% |
| 2024-03-11 | 8.61 | 9.17 | 8.50 | 9.13 | 8.85 | qfq | 14,483,485 | 130,392,950 | 6.04% |
| 2024-03-08 | 8.02 | 8.64 | 8.02 | 8.61 | 8.35 | qfq | 11,946,411 | 101,367,392 | 7.22% |
| 2024-03-07 | 8.02 | 8.25 | 7.98 | 8.03 | 7.79 | qfq | 5,374,260 | 43,672,596 | 0.38% |
| 2024-03-06 | 8.07 | 8.09 | 7.98 | 8.00 | 7.76 | qfq | 3,054,140 | 24,520,320 | -0.50% |
| 2024-03-05 | 8.03 | 8.18 | 7.95 | 8.04 | 7.80 | qfq | 4,184,980 | 33,704,715 | -0.86% |
| 2024-03-04 | 7.84 | 8.22 | 7.83 | 8.11 | 7.86 | qfq | 6,854,080 | 55,152,235 | 3.05% |
| 2024-03-01 | 7.63 | 7.88 | 7.62 | 7.87 | 7.63 | qfq | 5,757,773 | 44,859,162 | 3.15% |
| 2024-02-29 | 7.31 | 7.67 | 7.29 | 7.63 | 7.40 | qfq | 5,255,660 | 39,588,490 | 3.53% |
| 2024-02-28 | 7.85 | 8.07 | 7.34 | 7.37 | 7.15 | qfq | 7,389,340 | 57,115,129 | -6.35% |
| 2024-02-27 | 7.75 | 7.87 | 7.71 | 7.87 | 7.63 | qfq | 3,281,725 | 25,587,745 | 1.03% |
| 2024-02-26 | 7.85 | 7.95 | 7.72 | 7.79 | 7.55 | qfq | 5,917,709 | 46,438,004 | 3.04% |
| 2024-02-23 | 7.48 | 7.60 | 7.35 | 7.56 | 7.33 | qfq | 4,010,790 | 30,060,651 | 0.93% |
| 2024-02-22 | 7.33 | 7.49 | 7.31 | 7.49 | 7.26 | qfq | 3,339,789 | 24,749,064 | 1.90% |
| 2024-02-21 | 7.18 | 7.49 | 7.12 | 7.35 | 7.13 | qfq | 4,654,609 | 34,317,239 | 1.80% |
| 2024-02-20 | 7.15 | 7.25 | 7.08 | 7.22 | 7.00 | qfq | 2,878,369 | 20,637,235 | 0.14% |
| 2024-02-19 | 7.15 | 7.29 | 7.08 | 7.21 | 6.99 | qfq | 6,208,781 | 44,494,919 | 1.84% |
| 2024-02-08 | 6.53 | 7.15 | 6.44 | 7.08 | 6.86 | qfq | 11,545,787 | 78,263,769 | 7.76% |
| 2024-02-07 | 6.34 | 6.63 | 6.13 | 6.57 | 6.37 | qfq | 12,151,427 | 78,152,037 | 3.63% |
| 2024-02-06 | 5.87 | 6.54 | 5.81 | 6.34 | 6.15 | qfq | 10,836,584 | 66,269,587 | 5.14% |
| 2024-02-05 | 6.66 | 6.72 | 6.02 | 6.03 | 5.85 | qfq | 9,149,000 | 56,823,717 | -9.87% |
| 2024-02-02 | 7.04 | 7.15 | 6.49 | 6.69 | 6.49 | qfq | 6,589,096 | 44,876,960 | -4.84% |
| 2024-02-01 | 7.16 | 7.27 | 6.84 | 7.03 | 6.82 | qfq | 6,518,857 | 45,770,232 | -1.54% |
| 2024-01-31 | 7.67 | 7.67 | 7.14 | 7.14 | 6.92 | qfq | 5,728,960 | 41,956,817 | -6.18% |
| 2024-01-30 | 7.74 | 7.90 | 7.60 | 7.61 | 7.38 | qfq | 3,821,700 | 29,567,217 | -2.69% |
| 2024-01-29 | 8.00 | 8.08 | 7.79 | 7.82 | 7.58 | qfq | 4,148,700 | 32,885,669 | -1.39% |
| 2024-01-26 | 7.98 | 8.07 | 7.85 | 7.93 | 7.69 | qfq | 4,636,854 | 36,993,031 | -0.88% |
| 2024-01-25 | 7.76 | 8.03 | 7.71 | 8.00 | 7.76 | qfq | 6,312,800 | 49,811,475 | 5.40% |
| 2024-01-24 | 7.54 | 7.64 | 7.28 | 7.59 | 7.36 | qfq | 5,833,540 | 43,567,207 | 1.47% |
| 2024-01-23 | 7.61 | 7.68 | 7.34 | 7.48 | 7.25 | qfq | 7,472,472 | 55,841,366 | -1.58% |
| 2024-01-22 | 8.19 | 8.20 | 7.56 | 7.60 | 7.37 | qfq | 6,911,370 | 54,330,023 | -7.54% |
| 2024-01-19 | 8.31 | 8.35 | 8.18 | 8.22 | 7.97 | qfq | 3,504,920 | 28,900,347 | -0.24% |
| 2024-01-18 | 8.48 | 8.48 | 8.03 | 8.24 | 7.99 | qfq | 5,825,933 | 47,804,013 | -2.37% |
| 2024-01-17 | 8.65 | 8.67 | 8.43 | 8.44 | 8.18 | qfq | 4,100,545 | 35,094,924 | -2.54% |
| 2024-01-16 | 8.61 | 8.79 | 8.53 | 8.66 | 8.40 | qfq | 5,667,691 | 48,949,606 | 0.35% |
| 2024-01-15 | 8.97 | 9.00 | 8.61 | 8.63 | 8.37 | qfq | 9,556,181 | 83,249,630 | -4.32% |
| 2024-01-12 | 8.92 | 9.40 | 8.89 | 9.02 | 8.75 | qfq | 9,058,251 | 82,378,108 | 1.58% |
| 2024-01-11 | 8.72 | 8.95 | 8.69 | 8.88 | 8.61 | qfq | 3,131,130 | 27,643,823 | 1.95% |
| 2024-01-10 | 8.79 | 8.84 | 8.66 | 8.71 | 8.45 | qfq | 2,399,204 | 20,987,145 | -0.80% |
| 2024-01-09 | 8.78 | 8.88 | 8.75 | 8.78 | 8.51 | qfq | 2,600,740 | 22,922,559 | 0.11% |
| 2024-01-08 | 9.07 | 9.10 | 8.75 | 8.77 | 8.50 | qfq | 4,297,725 | 38,057,475 | -3.63% |
| 2024-01-05 | 9.29 | 9.34 | 9.04 | 9.10 | 8.82 | qfq | 3,169,500 | 29,124,444 | -1.94% |
| 2024-01-04 | 9.18 | 9.29 | 9.16 | 9.28 | 9.00 | qfq | 2,948,100 | 27,257,411 | 1.09% |
| 2024-01-03 | 9.28 | 9.30 | 9.16 | 9.18 | 8.90 | qfq | 3,151,200 | 29,073,984 | -1.40% |
| 2024-01-02 | 9.08 | 9.37 | 9.03 | 9.31 | 9.03 | qfq | 5,317,881 | 49,247,339 | 2.76% |
| 2023-12-29 | 9.02 | 9.08 | 8.96 | 9.06 | 8.78 | qfq | 2,314,800 | 20,894,902 | 0.55% |
| 2023-12-28 | 8.86 | 9.06 | 8.82 | 9.01 | 8.74 | qfq | 2,987,460 | 26,823,258 | 1.81% |
| 2023-12-27 | 8.87 | 8.88 | 8.74 | 8.85 | 8.58 | qfq | 1,745,830 | 15,381,948 | 0.80% |
| 2023-12-26 | 8.91 | 8.94 | 8.75 | 8.78 | 8.51 | qfq | 2,006,480 | 17,666,868 | -1.57% |
| 2023-12-25 | 8.90 | 9.05 | 8.87 | 8.92 | 8.65 | qfq | 2,122,540 | 18,967,458 | -0.11% |
| 2023-12-22 | 8.94 | 9.05 | 8.85 | 8.93 | 8.66 | qfq | 2,750,150 | 24,680,895 | -0.11% |
| 2023-12-21 | 8.90 | 8.98 | 8.72 | 8.94 | 8.67 | qfq | 3,225,382 | 28,594,174 | -0.11% |
| 2023-12-20 | 9.13 | 9.13 | 8.92 | 8.95 | 8.68 | qfq | 2,251,920 | 20,283,766 | -0.33% |
| 2023-12-19 | 9.03 | 9.04 | 8.92 | 8.98 | 8.71 | qfq | 3,165,240 | 28,410,592 | -0.33% |
| 2023-12-18 | 9.08 | 9.13 | 8.96 | 9.01 | 8.74 | qfq | 3,036,400 | 27,453,395 | -1.21% |
| 2023-12-15 | 9.20 | 9.20 | 9.10 | 9.12 | 8.84 | qfq | 3,034,300 | 27,718,372 | 0.00% |
| 2023-12-14 | 9.23 | 9.32 | 9.09 | 9.12 | 8.84 | qfq | 2,837,668 | 25,963,687 | -1.30% |
| 2023-12-13 | 9.18 | 9.34 | 9.15 | 9.24 | 8.96 | qfq | 3,793,472 | 35,116,630 | 1.09% |
| 2023-12-12 | 9.24 | 9.24 | 9.08 | 9.14 | 8.86 | qfq | 3,375,520 | 30,851,731 | -1.08% |
| 2023-12-11 | 9.19 | 9.30 | 9.09 | 9.24 | 8.96 | qfq | 3,438,200 | 31,647,668 | 0.33% |
| 2023-12-08 | 9.35 | 9.43 | 9.21 | 9.21 | 8.93 | qfq | 2,379,080 | 22,112,344 | -1.71% |
| 2023-12-07 | 9.41 | 9.48 | 9.37 | 9.37 | 9.08 | qfq | 2,365,520 | 22,272,942 | -0.43% |
| 2023-12-06 | 9.37 | 9.50 | 9.34 | 9.41 | 9.12 | qfq | 2,550,640 | 24,026,946 | 0.00% |
| 2023-12-05 | 9.61 | 9.63 | 9.40 | 9.41 | 9.12 | qfq | 2,416,820 | 22,890,122 | -1.57% |
| 2023-12-04 | 9.50 | 9.63 | 9.49 | 9.56 | 9.27 | qfq | 2,711,474 | 25,924,324 | 0.63% |
| 2023-12-01 | 9.40 | 9.57 | 9.40 | 9.50 | 9.21 | qfq | 3,085,802 | 29,288,604 | 0.00% |
| 2023-11-30 | 9.57 | 9.60 | 9.40 | 9.50 | 9.21 | qfq | 2,635,860 | 24,990,869 | -0.73% |
| 2023-11-29 | 9.60 | 9.67 | 9.56 | 9.57 | 9.28 | qfq | 2,453,262 | 23,588,544 | -0.10% |
| 2023-11-28 | 9.51 | 9.62 | 9.51 | 9.58 | 9.29 | qfq | 2,349,714 | 22,472,585 | 0.52% |
| 2023-11-27 | 9.49 | 9.57 | 9.45 | 9.53 | 9.24 | qfq | 3,888,040 | 36,981,387 | 0.32% |
| 2023-11-24 | 9.64 | 9.64 | 9.46 | 9.50 | 9.21 | qfq | 2,875,814 | 27,383,774 | -1.14% |
| 2023-11-23 | 9.53 | 9.64 | 9.50 | 9.61 | 9.32 | qfq | 2,332,262 | 22,345,413 | 0.84% |
| 2023-11-22 | 9.59 | 9.68 | 9.53 | 9.53 | 9.24 | qfq | 3,306,453 | 31,743,038 | -0.83% |
| 2023-11-21 | 9.66 | 9.76 | 9.60 | 9.61 | 9.32 | qfq | 3,473,300 | 33,547,048 | -0.93% |
| 2023-11-20 | 9.65 | 9.71 | 9.61 | 9.70 | 9.40 | qfq | 3,663,347 | 35,424,835 | 0.62% |
| 2023-11-17 | 9.53 | 9.68 | 9.50 | 9.64 | 9.35 | qfq | 4,571,760 | 43,979,896 | 0.73% |
| 2023-11-16 | 9.60 | 9.71 | 9.56 | 9.57 | 9.28 | qfq | 4,900,375 | 47,123,242 | -0.83% |
| 2023-11-15 | 9.60 | 9.74 | 9.45 | 9.65 | 9.36 | qfq | 7,830,850 | 75,114,203 | 1.05% |
| 2023-11-14 | 9.71 | 9.72 | 9.45 | 9.55 | 9.26 | qfq | 11,512,995 | 109,652,544 | -1.65% |
| 2023-11-13 | 9.91 | 9.94 | 9.48 | 9.71 | 9.41 | qfq | 15,269,316 | 146,869,980 | 4.41% |
| 2023-11-10 | 9.25 | 9.38 | 9.17 | 9.30 | 9.02 | qfq | 3,035,241 | 28,226,893 | 0.65% |
| 2023-11-09 | 9.28 | 9.30 | 9.18 | 9.24 | 8.96 | qfq | 2,432,140 | 22,479,609 | -0.32% |
| 2023-11-08 | 9.29 | 9.31 | 9.17 | 9.27 | 8.99 | qfq | 2,796,880 | 25,873,653 | -0.22% |
| 2023-11-07 | 9.39 | 9.39 | 9.26 | 9.29 | 9.01 | qfq | 3,544,460 | 33,034,422 | -1.06% |
| 2023-11-06 | 9.39 | 9.45 | 9.35 | 9.39 | 9.10 | qfq | 3,183,840 | 29,937,433 | 0.54% |
| 2023-11-03 | 9.30 | 9.40 | 9.23 | 9.34 | 9.06 | qfq | 3,111,860 | 29,092,779 | 0.86% |
| 2023-11-02 | 9.33 | 9.41 | 9.26 | 9.26 | 8.98 | qfq | 3,641,080 | 33,970,884 | -0.86% |
| 2023-11-01 | 9.27 | 9.36 | 9.20 | 9.34 | 9.06 | qfq | 4,387,750 | 40,898,483 | 1.08% |
| 2023-10-31 | 9.16 | 9.29 | 9.09 | 9.24 | 8.96 | qfq | 4,364,292 | 40,302,885 | 0.76% |
| 2023-10-30 | 9.12 | 9.21 | 9.07 | 9.17 | 8.89 | qfq | 4,254,590 | 38,984,447 | 0.88% |
| 2023-10-27 | 9.10 | 9.14 | 8.98 | 9.09 | 8.81 | qfq | 2,761,240 | 25,046,213 | 0.66% |
| 2023-10-26 | 8.75 | 9.06 | 8.71 | 9.03 | 8.76 | qfq | 3,389,077 | 30,225,061 | 2.27% |
| 2023-10-25 | 8.73 | 8.87 | 8.61 | 8.83 | 8.56 | qfq | 3,590,525 | 31,647,722 | 2.32% |
| 2023-10-24 | 8.52 | 8.73 | 8.50 | 8.63 | 8.37 | qfq | 3,531,458 | 30,448,929 | 1.41% |
| 2023-10-23 | 8.60 | 8.68 | 8.45 | 8.51 | 8.25 | qfq | 3,649,751 | 31,205,142 | -0.93% |
| 2023-10-20 | 8.71 | 8.74 | 8.58 | 8.59 | 8.33 | qfq | 3,685,040 | 31,815,418 | -0.35% |
| 2023-10-19 | 8.60 | 8.82 | 8.60 | 8.62 | 8.36 | qfq | 4,272,505 | 37,288,902 | -0.23% |
| 2023-10-18 | 8.69 | 8.73 | 8.50 | 8.64 | 8.38 | qfq | 7,449,717 | 64,314,611 | -3.36% |
| 2023-10-17 | 9.20 | 9.25 | 8.90 | 8.94 | 8.67 | qfq | 8,288,486 | 74,551,723 | -3.25% |
| 2023-10-16 | 9.44 | 9.44 | 9.17 | 9.24 | 8.96 | qfq | 5,895,235 | 54,537,714 | -0.65% |
| 2023-10-13 | 9.30 | 9.38 | 9.29 | 9.30 | 9.02 | qfq | 2,178,420 | 20,322,301 | -0.75% |
| 2023-10-12 | 9.38 | 9.39 | 9.24 | 9.37 | 9.08 | qfq | 2,796,940 | 26,059,752 | 0.54% |
| 2023-10-11 | 9.36 | 9.45 | 9.28 | 9.32 | 9.04 | qfq | 3,246,040 | 30,383,480 | -0.21% |
| 2023-10-10 | 9.40 | 9.44 | 9.30 | 9.34 | 9.06 | qfq | 2,757,860 | 25,793,859 | 0.21% |
| 2023-10-09 | 9.39 | 9.48 | 9.30 | 9.32 | 9.04 | qfq | 3,777,860 | 35,418,810 | -1.06% |
| 2023-09-28 | 9.29 | 9.45 | 9.28 | 9.42 | 9.13 | qfq | 1,994,400 | 18,713,423 | 1.51% |
| 2023-09-27 | 9.25 | 9.37 | 9.24 | 9.28 | 9.00 | qfq | 2,151,672 | 20,003,408 | 0.43% |
| 2023-09-26 | 9.26 | 9.35 | 9.18 | 9.24 | 8.96 | qfq | 2,595,435 | 23,970,319 | -1.18% |
| 2023-09-25 | 9.38 | 9.45 | 9.30 | 9.35 | 9.07 | qfq | 2,173,645 | 20,308,621 | -0.53% |
| 2023-09-22 | 9.25 | 9.40 | 9.18 | 9.40 | 9.11 | qfq | 2,202,465 | 20,532,615 | 1.73% |
| 2023-09-21 | 9.26 | 9.35 | 9.21 | 9.24 | 8.96 | qfq | 1,965,412 | 18,227,232 | -0.11% |
| 2023-09-20 | 9.34 | 9.40 | 9.25 | 9.25 | 8.97 | qfq | 1,889,980 | 17,580,210 | -0.86% |
| 2023-09-19 | 9.41 | 9.46 | 9.29 | 9.33 | 9.05 | qfq | 2,593,820 | 24,272,536 | -1.17% |
| 2023-09-18 | 9.37 | 9.46 | 9.25 | 9.44 | 9.15 | qfq | 2,512,140 | 23,576,408 | 0.32% |
| 2023-09-15 | 9.37 | 9.44 | 9.33 | 9.41 | 9.12 | qfq | 2,532,440 | 23,763,209 | 0.43% |
| 2023-09-14 | 9.42 | 9.46 | 9.30 | 9.37 | 9.08 | qfq | 2,809,820 | 26,362,349 | -0.64% |
| 2023-09-13 | 9.57 | 9.57 | 9.35 | 9.43 | 9.14 | qfq | 3,492,137 | 32,913,759 | -1.26% |
| 2023-09-12 | 9.59 | 9.59 | 9.44 | 9.55 | 9.26 | qfq | 2,978,801 | 28,369,425 | 0.10% |
| 2023-09-11 | 9.49 | 9.56 | 9.42 | 9.54 | 9.25 | qfq | 4,018,474 | 38,178,142 | 1.17% |
| 2023-09-08 | 9.35 | 9.47 | 9.29 | 9.43 | 9.14 | qfq | 3,823,840 | 35,966,997 | 1.07% |
| 2023-09-07 | 9.39 | 9.45 | 9.33 | 9.33 | 9.05 | qfq | 3,563,381 | 33,453,153 | -0.53% |
| 2023-09-06 | 9.26 | 9.39 | 9.19 | 9.38 | 9.09 | qfq | 3,472,564 | 32,376,444 | 1.30% |
| 2023-09-05 | 9.22 | 9.30 | 9.17 | 9.26 | 8.98 | qfq | 3,154,960 | 29,192,243 | 0.54% |
| 2023-09-04 | 9.12 | 9.21 | 9.06 | 9.21 | 8.93 | qfq | 4,113,520 | 37,601,698 | 1.66% |
| 2023-09-01 | 9.02 | 9.09 | 8.95 | 9.06 | 8.78 | qfq | 3,156,117 | 28,527,368 | 0.67% |
| 2023-08-31 | 8.91 | 9.06 | 8.90 | 9.00 | 8.73 | qfq | 4,405,017 | 39,701,094 | 0.45% |
| 2023-08-30 | 8.80 | 9.04 | 8.78 | 8.96 | 8.69 | qfq | 4,679,694 | 41,990,077 | 2.17% |
| 2023-08-29 | 8.44 | 8.82 | 8.38 | 8.77 | 8.50 | qfq | 4,489,216 | 38,988,963 | 2.81% |
| 2023-08-28 | 9.00 | 9.02 | 8.45 | 8.53 | 8.27 | qfq | 7,246,215 | 63,011,529 | -1.16% |
| 2023-08-25 | 8.86 | 8.89 | 8.62 | 8.63 | 8.37 | qfq | 3,913,640 | 34,152,978 | -2.60% |
| 2023-08-24 | 9.12 | 9.18 | 8.84 | 8.86 | 8.59 | qfq | 4,847,400 | 43,358,801 | -2.42% |
| 2023-08-23 | 9.28 | 9.28 | 9.07 | 9.08 | 8.80 | qfq | 2,164,797 | 19,773,186 | -1.94% |
| 2023-08-22 | 9.27 | 9.30 | 9.06 | 9.26 | 8.98 | qfq | 3,113,860 | 28,652,878 | 0.43% |
| 2023-08-21 | 9.27 | 9.35 | 9.20 | 9.22 | 8.94 | qfq | 2,882,980 | 26,755,380 | 0.00% |
| 2023-08-18 | 9.22 | 9.34 | 9.20 | 9.22 | 8.94 | qfq | 2,938,032 | 27,292,794 | -0.54% |
| 2023-08-17 | 9.06 | 9.29 | 9.02 | 9.27 | 8.99 | qfq | 3,702,552 | 34,055,111 | 2.32% |
| 2023-08-16 | 9.12 | 9.18 | 9.06 | 9.06 | 8.78 | qfq | 2,165,025 | 19,780,680 | -1.09% |
| 2023-08-15 | 9.12 | 9.22 | 9.11 | 9.16 | 8.88 | qfq | 2,542,025 | 23,282,511 | 0.44% |
| 2023-08-14 | 9.00 | 9.15 | 8.96 | 9.12 | 8.84 | qfq | 2,847,205 | 25,752,698 | 1.11% |
| 2023-08-11 | 9.21 | 9.22 | 9.02 | 9.02 | 8.75 | qfq | 2,252,122 | 20,501,563 | -1.42% |
| 2023-08-10 | 9.10 | 9.17 | 9.06 | 9.15 | 8.87 | qfq | 1,824,331 | 16,660,144 | 0.77% |
| 2023-08-09 | 9.11 | 9.22 | 9.04 | 9.08 | 8.80 | qfq | 2,784,900 | 25,439,587 | -0.33% |
| 2023-08-08 | 9.22 | 9.25 | 9.04 | 9.11 | 8.83 | qfq | 2,872,060 | 26,183,568 | -1.09% |
| 2023-08-07 | 9.33 | 9.35 | 9.18 | 9.21 | 8.93 | qfq | 2,885,880 | 26,670,820 | -1.50% |
| 2023-08-04 | 9.32 | 9.41 | 9.31 | 9.35 | 9.07 | qfq | 2,193,860 | 20,533,917 | 0.54% |
| 2023-08-03 | 9.36 | 9.36 | 9.28 | 9.30 | 9.02 | qfq | 1,971,880 | 18,352,811 | -0.64% |
| 2023-08-02 | 9.33 | 9.38 | 9.29 | 9.36 | 9.08 | qfq | 2,236,541 | 20,884,579 | 0.32% |
| 2023-08-01 | 9.39 | 9.39 | 9.28 | 9.33 | 9.05 | qfq | 2,921,460 | 27,253,882 | -0.64% |
| 2023-07-31 | 9.42 | 9.49 | 9.32 | 9.39 | 9.10 | qfq | 3,390,861 | 31,835,311 | -0.11% |
| 2023-07-28 | 9.33 | 9.42 | 9.22 | 9.40 | 9.11 | qfq | 1,933,600 | 18,048,424 | 0.75% |
| 2023-07-27 | 9.47 | 9.48 | 9.32 | 9.33 | 9.05 | qfq | 1,920,480 | 18,055,198 | -0.85% |
| 2023-07-26 | 9.45 | 9.51 | 9.37 | 9.41 | 9.12 | qfq | 2,052,822 | 19,354,074 | -0.32% |
| 2023-07-25 | 9.24 | 9.45 | 9.23 | 9.44 | 9.15 | qfq | 3,012,140 | 28,149,455 | 2.61% |
| 2023-07-24 | 9.16 | 9.25 | 9.07 | 9.20 | 8.92 | qfq | 2,284,820 | 20,949,978 | 0.88% |
| 2023-07-21 | 9.25 | 9.30 | 9.10 | 9.12 | 8.84 | qfq | 2,360,940 | 21,648,233 | -1.08% |
| 2023-07-20 | 9.42 | 9.43 | 9.20 | 9.22 | 8.94 | qfq | 2,526,894 | 23,481,711 | -1.81% |
| 2023-07-19 | 9.55 | 9.55 | 9.36 | 9.39 | 9.10 | qfq | 2,714,328 | 25,564,509 | -1.68% |
| 2023-07-18 | 9.45 | 9.62 | 9.39 | 9.55 | 9.26 | qfq | 3,803,223 | 36,253,492 | 1.06% |