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
万马股份002276.SZ
最近收盘价9.242026-07-17
最近交易日2026-07-17
成交量（股）21,336,324
成交额（元）201,212,185
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.055 | — | — | — | 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 | 9.60 | 9.68 | 9.21 | 9.24 | 9.24 | qfq | 21,336,324 | 201,212,185 | -3.65% |
| 2026-07-16 | 9.42 | 9.72 | 9.34 | 9.59 | 9.59 | qfq | 18,147,924 | 173,818,764 | 1.37% |
| 2026-07-15 | 9.30 | 9.59 | 9.30 | 9.46 | 9.46 | qfq | 15,221,144 | 144,014,185 | 0.85% |
| 2026-07-14 | 9.29 | 9.39 | 9.17 | 9.38 | 9.38 | qfq | 16,684,170 | 154,839,055 | 0.97% |
| 2026-07-13 | 9.75 | 9.83 | 9.29 | 9.29 | 9.29 | qfq | 20,946,900 | 198,481,519 | -4.72% |
| 2026-07-10 | 9.58 | 10.00 | 9.51 | 9.75 | 9.75 | qfq | 22,555,479 | 220,916,850 | 1.56% |
| 2026-07-09 | 9.71 | 9.75 | 9.38 | 9.60 | 9.60 | qfq | 20,542,948 | 196,095,580 | -1.13% |
| 2026-07-08 | 9.91 | 9.98 | 9.70 | 9.71 | 9.71 | qfq | 18,667,684 | 182,765,530 | -2.71% |
| 2026-07-07 | 10.25 | 10.51 | 9.96 | 9.98 | 9.98 | qfq | 21,574,020 | 218,923,979 | -3.67% |
| 2026-07-06 | 10.71 | 10.82 | 10.30 | 10.36 | 10.36 | qfq | 28,497,426 | 300,435,957 | -3.36% |
| 2026-07-03 | 10.25 | 10.94 | 10.16 | 10.72 | 10.72 | qfq | 42,909,689 | 457,496,550 | 6.14% |
| 2026-07-02 | 10.10 | 10.45 | 10.06 | 10.10 | 10.10 | qfq | 22,821,771 | 234,165,665 | -0.39% |
| 2026-07-01 | 10.05 | 10.24 | 10.02 | 10.14 | 10.14 | qfq | 16,930,435 | 171,563,812 | 0.30% |
| 2026-06-30 | 9.99 | 10.20 | 9.90 | 10.11 | 10.11 | qfq | 14,601,067 | 147,094,865 | 1.20% |
| 2026-06-29 | 10.01 | 10.10 | 9.81 | 9.99 | 9.99 | qfq | 18,139,203 | 181,011,443 | -0.60% |
| 2026-06-26 | 10.50 | 10.52 | 10.04 | 10.05 | 10.05 | qfq | 19,058,559 | 194,110,434 | -3.83% |
| 2026-06-25 | 10.79 | 10.88 | 10.40 | 10.45 | 10.45 | qfq | 18,563,132 | 195,833,311 | -3.51% |
| 2026-06-24 | 11.08 | 11.08 | 10.70 | 10.83 | 10.83 | qfq | 16,749,427 | 181,372,490 | -1.63% |
| 2026-06-23 | 11.20 | 11.44 | 10.95 | 11.01 | 11.01 | qfq | 23,466,687 | 262,002,751 | -2.39% |
| 2026-06-22 | 10.70 | 11.32 | 10.40 | 11.28 | 11.28 | qfq | 36,577,977 | 397,585,331 | 4.83% |
| 2026-06-18 | 10.90 | 10.94 | 10.71 | 10.76 | 10.76 | qfq | 13,225,300 | 143,001,189 | -1.47% |
| 2026-06-17 | 11.16 | 11.18 | 10.83 | 10.92 | 10.92 | qfq | 16,780,224 | 183,805,283 | -1.97% |
| 2026-06-16 | 11.07 | 11.25 | 10.96 | 11.14 | 11.14 | qfq | 17,621,369 | 195,957,152 | 0.27% |
| 2026-06-15 | 11.30 | 11.36 | 11.02 | 11.11 | 11.11 | qfq | 23,785,546 | 265,472,120 | 2.97% |
| 2026-06-12 | 10.74 | 10.92 | 10.62 | 10.79 | 10.79 | qfq | 18,553,209 | 199,944,942 | 1.31% |
| 2026-06-11 | 10.93 | 10.93 | 10.60 | 10.65 | 10.60 | qfq | 17,926,338 | 192,070,138 | -2.65% |
| 2026-06-10 | 11.28 | 11.32 | 10.90 | 10.94 | 10.88 | qfq | 19,261,720 | 212,577,167 | -3.95% |
| 2026-06-09 | 11.48 | 11.48 | 11.21 | 11.39 | 11.33 | qfq | 12,941,550 | 146,399,758 | 0.00% |
| 2026-06-08 | 11.48 | 11.79 | 11.22 | 11.39 | 11.33 | qfq | 21,280,694 | 244,912,579 | -2.23% |
| 2026-06-05 | 11.39 | 11.94 | 11.13 | 11.65 | 11.59 | qfq | 26,025,142 | 300,756,690 | 2.19% |
| 2026-06-04 | 11.53 | 11.62 | 11.34 | 11.40 | 11.34 | qfq | 16,478,087 | 188,832,875 | -1.89% |
| 2026-06-03 | 11.73 | 11.86 | 11.52 | 11.62 | 11.56 | qfq | 15,636,320 | 182,802,586 | -1.19% |
| 2026-06-02 | 11.96 | 12.05 | 11.61 | 11.76 | 11.70 | qfq | 16,736,341 | 197,138,021 | -1.59% |
| 2026-06-01 | 11.93 | 12.06 | 11.88 | 11.95 | 11.89 | qfq | 14,572,977 | 174,565,515 | 0.76% |
| 2026-05-29 | 12.25 | 12.32 | 11.80 | 11.86 | 11.80 | qfq | 20,335,772 | 243,843,810 | -3.18% |
| 2026-05-28 | 12.33 | 12.40 | 11.96 | 12.25 | 12.19 | qfq | 20,561,372 | 250,381,160 | -0.65% |
| 2026-05-27 | 12.74 | 12.90 | 12.32 | 12.33 | 12.27 | qfq | 22,554,327 | 282,052,108 | -3.67% |
| 2026-05-26 | 12.83 | 13.11 | 12.57 | 12.80 | 12.73 | qfq | 22,545,421 | 289,491,739 | -0.23% |
| 2026-05-25 | 13.02 | 13.20 | 12.75 | 12.83 | 12.76 | qfq | 17,941,238 | 231,967,416 | -1.38% |
| 2026-05-22 | 12.92 | 13.25 | 12.70 | 13.01 | 12.94 | qfq | 23,141,398 | 300,583,750 | 1.01% |
| 2026-05-21 | 13.14 | 13.35 | 12.87 | 12.88 | 12.81 | qfq | 24,158,481 | 316,970,938 | -1.83% |
| 2026-05-20 | 13.48 | 13.50 | 13.07 | 13.12 | 13.05 | qfq | 18,946,902 | 249,478,925 | -3.24% |
| 2026-05-19 | 13.32 | 13.56 | 13.25 | 13.56 | 13.49 | qfq | 16,907,399 | 226,963,339 | 1.80% |
| 2026-05-18 | 13.31 | 13.46 | 13.24 | 13.32 | 13.25 | qfq | 15,468,544 | 206,346,334 | -0.52% |
| 2026-05-15 | 13.27 | 13.69 | 13.23 | 13.39 | 13.32 | qfq | 21,800,401 | 293,042,567 | 0.98% |
| 2026-05-14 | 13.82 | 13.90 | 13.26 | 13.26 | 13.19 | qfq | 23,293,601 | 314,667,230 | -4.05% |
| 2026-05-13 | 13.69 | 13.92 | 13.63 | 13.82 | 13.75 | qfq | 19,135,539 | 264,457,116 | 0.88% |
| 2026-05-12 | 13.81 | 13.90 | 13.65 | 13.70 | 13.63 | qfq | 22,313,653 | 306,886,713 | -0.80% |
| 2026-05-11 | 13.91 | 13.98 | 13.76 | 13.81 | 13.74 | qfq | 25,839,698 | 357,566,550 | 0.00% |
| 2026-05-08 | 13.65 | 13.89 | 13.51 | 13.81 | 13.74 | qfq | 23,139,417 | 318,144,302 | 0.95% |
| 2026-05-07 | 13.31 | 13.71 | 13.24 | 13.68 | 13.61 | qfq | 28,196,902 | 382,155,449 | 3.32% |
| 2026-05-06 | 13.07 | 13.33 | 13.01 | 13.24 | 13.17 | qfq | 24,548,260 | 323,927,008 | 2.64% |
| 2026-04-30 | 13.20 | 13.30 | 12.88 | 12.90 | 12.83 | qfq | 33,884,359 | 440,667,326 | -3.95% |
| 2026-04-29 | 13.08 | 13.48 | 13.02 | 13.43 | 13.36 | qfq | 19,020,674 | 254,405,696 | 1.97% |
| 2026-04-28 | 13.59 | 13.60 | 13.11 | 13.17 | 13.10 | qfq | 22,251,900 | 295,266,084 | -3.23% |
| 2026-04-27 | 13.72 | 13.78 | 13.57 | 13.61 | 13.54 | qfq | 16,956,044 | 231,037,813 | -1.31% |
| 2026-04-24 | 13.94 | 13.97 | 13.62 | 13.79 | 13.72 | qfq | 24,830,579 | 341,795,306 | -1.01% |
| 2026-04-23 | 14.50 | 14.51 | 13.90 | 13.93 | 13.86 | qfq | 47,340,631 | 668,783,717 | -5.37% |
| 2026-04-22 | 14.41 | 14.77 | 14.40 | 14.72 | 14.64 | qfq | 24,836,613 | 363,228,929 | 1.52% |
| 2026-04-21 | 14.68 | 14.69 | 14.37 | 14.50 | 14.43 | qfq | 20,447,895 | 295,914,283 | -1.56% |
| 2026-04-20 | 14.58 | 14.79 | 14.51 | 14.73 | 14.65 | qfq | 28,080,424 | 411,891,004 | 1.73% |
| 2026-04-17 | 14.46 | 14.57 | 14.31 | 14.48 | 14.41 | qfq | 17,583,174 | 253,782,856 | 0.14% |
| 2026-04-16 | 14.38 | 14.50 | 14.22 | 14.46 | 14.39 | qfq | 21,502,164 | 308,907,086 | 1.26% |
| 2026-04-15 | 14.38 | 14.43 | 14.25 | 14.28 | 14.21 | qfq | 18,073,591 | 259,081,560 | -0.07% |
| 2026-04-14 | 14.21 | 14.32 | 14.15 | 14.29 | 14.22 | qfq | 16,515,235 | 235,317,846 | 1.20% |
| 2026-04-13 | 14.03 | 14.18 | 13.95 | 14.12 | 14.05 | qfq | 15,762,512 | 222,032,561 | -0.35% |
| 2026-04-10 | 14.16 | 14.33 | 14.15 | 14.17 | 14.10 | qfq | 16,503,813 | 234,991,576 | 0.85% |
| 2026-04-09 | 14.13 | 14.17 | 14.03 | 14.05 | 13.98 | qfq | 14,182,168 | 199,756,479 | -1.68% |
| 2026-04-08 | 13.95 | 14.29 | 13.95 | 14.29 | 14.22 | qfq | 22,995,366 | 325,698,148 | 4.54% |
| 2026-04-07 | 13.66 | 13.83 | 13.59 | 13.67 | 13.60 | qfq | 11,304,741 | 154,972,401 | 0.15% |
| 2026-04-03 | 13.99 | 14.01 | 13.59 | 13.65 | 13.58 | qfq | 13,665,849 | 187,785,008 | -2.08% |
| 2026-04-02 | 14.13 | 14.28 | 13.86 | 13.94 | 13.87 | qfq | 14,687,438 | 206,178,640 | -1.90% |
| 2026-04-01 | 14.25 | 14.30 | 14.13 | 14.21 | 14.14 | qfq | 14,133,903 | 200,745,039 | 1.21% |
| 2026-03-31 | 14.20 | 14.35 | 14.02 | 14.04 | 13.97 | qfq | 15,792,236 | 223,890,715 | -1.13% |
| 2026-03-30 | 13.94 | 14.23 | 13.80 | 14.20 | 14.13 | qfq | 16,003,019 | 224,364,381 | 0.57% |
| 2026-03-27 | 13.82 | 14.24 | 13.75 | 14.12 | 14.05 | qfq | 14,874,838 | 208,640,943 | 0.64% |
| 2026-03-26 | 14.30 | 14.36 | 13.96 | 14.03 | 13.96 | qfq | 17,483,727 | 247,175,582 | -1.82% |
| 2026-03-25 | 14.11 | 14.33 | 14.10 | 14.29 | 14.22 | qfq | 20,217,445 | 287,703,506 | 1.64% |
| 2026-03-24 | 14.03 | 14.10 | 13.73 | 14.06 | 13.99 | qfq | 20,550,812 | 285,904,622 | 2.03% |
| 2026-03-23 | 14.01 | 14.37 | 13.67 | 13.78 | 13.71 | qfq | 27,116,955 | 379,389,874 | -3.30% |
| 2026-03-20 | 14.55 | 14.69 | 14.21 | 14.25 | 14.18 | qfq | 20,514,430 | 296,470,313 | -2.06% |
| 2026-03-19 | 14.92 | 14.92 | 14.47 | 14.55 | 14.47 | qfq | 25,385,068 | 371,681,369 | -3.83% |
| 2026-03-18 | 15.10 | 15.18 | 14.78 | 15.13 | 15.05 | qfq | 24,771,022 | 371,158,083 | 0.27% |
| 2026-03-17 | 15.48 | 15.56 | 15.08 | 15.09 | 15.01 | qfq | 23,423,284 | 358,553,555 | -1.89% |
| 2026-03-16 | 15.68 | 15.75 | 15.19 | 15.38 | 15.30 | qfq | 29,490,549 | 453,785,992 | -2.47% |
| 2026-03-13 | 15.92 | 16.12 | 15.68 | 15.77 | 15.69 | qfq | 25,144,156 | 399,843,343 | -1.62% |
| 2026-03-12 | 16.40 | 16.40 | 15.91 | 16.03 | 15.95 | qfq | 35,397,450 | 569,933,720 | -2.67% |
| 2026-03-11 | 16.85 | 16.85 | 16.46 | 16.47 | 16.38 | qfq | 28,389,551 | 471,200,817 | -2.26% |
| 2026-03-10 | 16.90 | 17.09 | 16.81 | 16.85 | 16.76 | qfq | 26,553,009 | 449,294,145 | 0.30% |
| 2026-03-09 | 16.50 | 16.84 | 16.13 | 16.80 | 16.71 | qfq | 34,706,012 | 572,382,660 | 0.72% |
| 2026-03-06 | 16.63 | 17.02 | 16.58 | 16.68 | 16.59 | qfq | 30,813,037 | 517,953,754 | -0.24% |
| 2026-03-05 | 16.46 | 17.11 | 16.46 | 16.72 | 16.63 | qfq | 51,009,064 | 858,740,485 | 3.59% |
| 2026-03-04 | 15.80 | 16.44 | 15.74 | 16.14 | 16.06 | qfq | 29,574,187 | 478,946,230 | 0.75% |
| 2026-03-03 | 17.01 | 17.17 | 16.00 | 16.02 | 15.94 | qfq | 51,584,587 | 848,761,388 | -5.82% |
| 2026-03-02 | 17.15 | 17.39 | 16.93 | 17.01 | 16.92 | qfq | 41,436,100 | 709,046,758 | -2.80% |
| 2026-02-27 | 17.52 | 17.62 | 17.38 | 17.50 | 17.41 | qfq | 31,283,454 | 546,384,395 | -0.79% |
| 2026-02-26 | 17.37 | 17.71 | 17.29 | 17.64 | 17.55 | qfq | 43,065,415 | 757,442,687 | 1.38% |
| 2026-02-25 | 17.45 | 17.54 | 17.33 | 17.40 | 17.31 | qfq | 39,258,009 | 683,699,360 | -0.51% |
| 2026-02-24 | 17.76 | 17.80 | 17.35 | 17.49 | 17.40 | qfq | 35,190,043 | 616,578,959 | 0.06% |
| 2026-02-13 | 17.50 | 17.66 | 17.41 | 17.48 | 17.39 | qfq | 39,303,152 | 690,118,521 | -0.63% |
| 2026-02-12 | 17.34 | 17.69 | 17.15 | 17.59 | 17.50 | qfq | 45,036,453 | 788,914,985 | 1.74% |
| 2026-02-11 | 17.26 | 17.47 | 17.22 | 17.29 | 17.20 | qfq | 22,042,266 | 382,511,115 | -0.12% |
| 2026-02-10 | 17.19 | 17.58 | 17.10 | 17.31 | 17.22 | qfq | 35,824,333 | 622,938,328 | 0.52% |
| 2026-02-09 | 17.30 | 17.38 | 17.10 | 17.22 | 17.13 | qfq | 29,382,805 | 505,170,447 | 0.41% |
| 2026-02-06 | 16.65 | 17.34 | 16.52 | 17.15 | 17.06 | qfq | 40,055,348 | 686,192,112 | 2.14% |
| 2026-02-05 | 17.40 | 17.40 | 16.77 | 16.79 | 16.70 | qfq | 38,932,756 | 660,288,614 | -4.00% |
| 2026-02-04 | 17.37 | 17.60 | 17.21 | 17.49 | 17.40 | qfq | 37,907,859 | 661,285,284 | 0.69% |
| 2026-02-03 | 16.84 | 17.44 | 16.69 | 17.37 | 17.28 | qfq | 46,913,338 | 800,402,938 | 4.26% |
| 2026-02-02 | 16.68 | 17.08 | 16.60 | 16.66 | 16.57 | qfq | 39,635,390 | 669,047,760 | 0.06% |
| 2026-01-30 | 16.63 | 16.84 | 16.06 | 16.65 | 16.56 | qfq | 43,009,257 | 709,212,839 | -0.30% |
| 2026-01-29 | 16.96 | 17.09 | 16.70 | 16.70 | 16.61 | qfq | 35,589,759 | 600,297,550 | -2.05% |
| 2026-01-28 | 17.20 | 17.36 | 17.00 | 17.05 | 16.96 | qfq | 30,608,418 | 523,876,473 | -1.27% |
| 2026-01-27 | 17.45 | 17.50 | 16.67 | 17.27 | 17.18 | qfq | 49,858,460 | 847,823,535 | -1.20% |
| 2026-01-26 | 18.05 | 18.21 | 17.40 | 17.48 | 17.39 | qfq | 62,297,868 | 1,105,940,399 | -3.10% |
| 2026-01-23 | 18.04 | 18.15 | 17.87 | 18.04 | 17.95 | qfq | 59,545,489 | 1,072,140,010 | -0.50% |
| 2026-01-22 | 18.18 | 18.62 | 18.06 | 18.13 | 18.04 | qfq | 62,365,263 | 1,139,102,913 | 0.33% |
| 2026-01-21 | 17.80 | 18.23 | 17.72 | 18.07 | 17.98 | qfq | 64,907,665 | 1,168,645,771 | -0.39% |
| 2026-01-20 | 18.48 | 18.73 | 17.98 | 18.14 | 18.05 | qfq | 112,315,420 | 2,058,131,992 | -1.79% |
| 2026-01-19 | 17.53 | 18.50 | 17.53 | 18.47 | 18.37 | qfq | 128,646,895 | 2,330,505,477 | 6.39% |
| 2026-01-16 | 17.10 | 17.53 | 17.10 | 17.36 | 17.27 | qfq | 81,868,254 | 1,417,189,533 | 3.64% |
| 2026-01-15 | 16.71 | 16.86 | 16.55 | 16.75 | 16.66 | qfq | 38,441,147 | 640,953,107 | -0.42% |
| 2026-01-14 | 17.00 | 17.24 | 16.70 | 16.82 | 16.73 | qfq | 65,648,061 | 1,117,885,731 | -1.23% |
| 2026-01-13 | 17.22 | 17.38 | 16.72 | 17.03 | 16.94 | qfq | 72,483,918 | 1,235,032,870 | -1.10% |
| 2026-01-12 | 17.10 | 17.24 | 16.91 | 17.22 | 17.13 | qfq | 61,035,668 | 1,043,561,204 | 1.12% |
| 2026-01-09 | 16.78 | 17.12 | 16.76 | 17.03 | 16.94 | qfq | 47,922,130 | 814,629,835 | 1.07% |
| 2026-01-08 | 16.70 | 16.95 | 16.63 | 16.85 | 16.76 | qfq | 37,745,357 | 635,508,313 | 1.08% |
| 2026-01-07 | 16.82 | 16.98 | 16.61 | 16.67 | 16.58 | qfq | 40,934,782 | 686,670,724 | -0.89% |
| 2026-01-06 | 16.74 | 16.93 | 16.73 | 16.82 | 16.73 | qfq | 40,794,239 | 686,584,539 | 0.18% |
| 2026-01-05 | 16.73 | 16.89 | 16.67 | 16.79 | 16.70 | qfq | 45,117,014 | 756,785,772 | -0.71% |
| 2025-12-31 | 17.33 | 17.35 | 16.91 | 16.91 | 16.82 | qfq | 66,888,209 | 1,139,347,783 | -2.37% |
| 2025-12-30 | 16.20 | 17.90 | 16.10 | 17.32 | 17.23 | qfq | 91,316,158 | 1,545,001,943 | 5.93% |
| 2025-12-29 | 16.46 | 16.54 | 16.28 | 16.35 | 16.27 | qfq | 32,595,658 | 534,755,303 | -0.79% |
| 2025-12-26 | 16.52 | 16.69 | 16.25 | 16.48 | 16.39 | qfq | 52,073,199 | 858,413,980 | -0.36% |
| 2025-12-25 | 16.13 | 16.57 | 16.05 | 16.54 | 16.45 | qfq | 48,624,918 | 798,977,412 | 2.41% |
| 2025-12-24 | 15.85 | 16.18 | 15.80 | 16.15 | 16.07 | qfq | 28,836,932 | 464,039,382 | 1.70% |
| 2025-12-23 | 16.00 | 16.03 | 15.80 | 15.88 | 15.80 | qfq | 21,426,570 | 340,421,304 | -1.06% |
| 2025-12-22 | 15.99 | 16.24 | 15.95 | 16.05 | 15.97 | qfq | 30,709,453 | 494,109,877 | 1.26% |
| 2025-12-19 | 15.53 | 15.94 | 15.53 | 15.85 | 15.77 | qfq | 27,225,723 | 431,211,851 | 2.06% |
| 2025-12-18 | 15.69 | 15.85 | 15.48 | 15.53 | 15.45 | qfq | 23,741,700 | 371,561,774 | -1.71% |
| 2025-12-17 | 15.80 | 15.93 | 15.36 | 15.80 | 15.72 | qfq | 34,921,877 | 545,865,576 | -0.44% |
| 2025-12-16 | 15.83 | 16.13 | 15.62 | 15.87 | 15.79 | qfq | 31,569,145 | 500,876,542 | -0.50% |
| 2025-12-15 | 16.02 | 16.28 | 15.91 | 15.95 | 15.87 | qfq | 29,937,926 | 481,059,458 | -1.30% |
| 2025-12-12 | 15.79 | 16.29 | 15.79 | 16.16 | 16.08 | qfq | 43,963,690 | 707,397,105 | 2.67% |
| 2025-12-11 | 16.11 | 16.17 | 15.73 | 15.74 | 15.66 | qfq | 27,842,876 | 443,492,586 | -1.81% |
| 2025-12-10 | 15.92 | 16.07 | 15.71 | 16.03 | 15.95 | qfq | 23,192,894 | 368,438,259 | 0.82% |
| 2025-12-09 | 15.97 | 16.15 | 15.87 | 15.90 | 15.82 | qfq | 23,402,994 | 373,816,356 | -1.12% |
| 2025-12-08 | 15.81 | 16.15 | 15.78 | 16.08 | 16.00 | qfq | 33,715,216 | 539,788,575 | 1.90% |
| 2025-12-05 | 15.47 | 15.80 | 15.46 | 15.78 | 15.70 | qfq | 25,503,946 | 400,402,424 | 1.15% |
| 2025-12-04 | 15.54 | 15.78 | 15.44 | 15.60 | 15.52 | qfq | 28,194,769 | 440,836,042 | 1.04% |
| 2025-12-03 | 15.62 | 15.65 | 15.34 | 15.44 | 15.36 | qfq | 21,940,303 | 339,246,044 | -0.90% |
| 2025-12-02 | 15.86 | 15.86 | 15.53 | 15.58 | 15.50 | qfq | 24,226,541 | 378,362,416 | -1.83% |
| 2025-12-01 | 15.71 | 15.90 | 15.67 | 15.87 | 15.79 | qfq | 26,339,889 | 416,408,212 | 1.21% |
| 2025-11-28 | 15.44 | 15.69 | 15.40 | 15.68 | 15.60 | qfq | 20,520,099 | 319,381,553 | 1.49% |
| 2025-11-27 | 15.53 | 15.76 | 15.43 | 15.45 | 15.37 | qfq | 20,773,392 | 324,151,063 | -0.64% |
| 2025-11-26 | 15.66 | 15.78 | 15.51 | 15.55 | 15.47 | qfq | 25,004,340 | 391,646,910 | -1.02% |
| 2025-11-25 | 15.59 | 15.96 | 15.56 | 15.71 | 15.63 | qfq | 28,422,534 | 448,815,222 | 1.16% |
| 2025-11-24 | 15.38 | 15.63 | 15.28 | 15.53 | 15.45 | qfq | 26,667,154 | 411,652,524 | 1.57% |
| 2025-11-21 | 15.93 | 15.97 | 15.25 | 15.29 | 15.21 | qfq | 47,107,341 | 731,940,256 | -4.91% |
| 2025-11-20 | 16.40 | 16.49 | 16.07 | 16.08 | 16.00 | qfq | 27,891,202 | 452,516,144 | -1.41% |
| 2025-11-19 | 16.63 | 16.69 | 16.25 | 16.31 | 16.23 | qfq | 33,728,572 | 553,025,980 | -1.87% |
| 2025-11-18 | 16.80 | 16.81 | 16.51 | 16.62 | 16.53 | qfq | 33,216,874 | 552,884,132 | -1.71% |
| 2025-11-17 | 16.85 | 17.07 | 16.76 | 16.91 | 16.82 | qfq | 29,254,729 | 494,566,081 | 0.59% |
| 2025-11-14 | 17.35 | 17.36 | 16.81 | 16.81 | 16.72 | qfq | 56,896,659 | 973,161,008 | -4.05% |
| 2025-11-13 | 17.38 | 17.61 | 17.18 | 17.52 | 17.43 | qfq | 42,956,603 | 750,708,708 | 0.81% |
| 2025-11-12 | 18.21 | 18.22 | 17.31 | 17.38 | 17.29 | qfq | 72,297,881 | 1,273,428,010 | -5.59% |
| 2025-11-11 | 18.05 | 18.56 | 17.89 | 18.41 | 18.31 | qfq | 81,241,252 | 1,486,487,492 | 2.56% |
| 2025-11-10 | 18.00 | 18.08 | 17.77 | 17.95 | 17.86 | qfq | 64,420,841 | 1,153,186,387 | -1.27% |
| 2025-11-07 | 18.43 | 18.74 | 18.18 | 18.18 | 18.09 | qfq | 74,719,520 | 1,380,088,313 | -1.84% |
| 2025-11-06 | 19.10 | 19.26 | 18.45 | 18.52 | 18.42 | qfq | 116,940,196 | 2,179,461,560 | -3.89% |
| 2025-11-05 | 19.05 | 19.79 | 18.81 | 19.27 | 19.17 | qfq | 144,063,817 | 2,771,161,698 | -2.18% |
| 2025-11-04 | 18.50 | 20.17 | 18.37 | 19.70 | 19.60 | qfq | 176,042,189 | 3,383,508,555 | 5.07% |
| 2025-11-03 | 18.30 | 19.01 | 17.99 | 18.75 | 18.65 | qfq | 129,335,912 | 2,405,251,444 | 4.46% |
| 2025-10-31 | 17.40 | 18.07 | 17.40 | 17.95 | 17.86 | qfq | 84,640,956 | 1,514,229,409 | 2.92% |
| 2025-10-30 | 17.58 | 17.76 | 17.28 | 17.44 | 17.35 | qfq | 53,794,642 | 942,135,941 | -1.19% |
| 2025-10-29 | 17.40 | 17.85 | 17.36 | 17.65 | 17.56 | qfq | 51,385,326 | 905,972,944 | 1.20% |
| 2025-10-28 | 17.50 | 17.65 | 17.38 | 17.44 | 17.35 | qfq | 39,065,991 | 683,182,855 | -0.80% |
| 2025-10-27 | 17.80 | 17.87 | 17.40 | 17.58 | 17.49 | qfq | 53,768,072 | 948,173,823 | 0.11% |
| 2025-10-24 | 17.20 | 17.68 | 17.18 | 17.56 | 17.47 | qfq | 74,577,811 | 1,299,818,589 | 4.46% |
| 2025-10-23 | 16.96 | 16.99 | 16.40 | 16.81 | 16.72 | qfq | 45,099,516 | 750,084,826 | -1.29% |
| 2025-10-22 | 17.18 | 17.32 | 17.00 | 17.03 | 16.94 | qfq | 36,535,624 | 625,000,021 | -2.01% |
| 2025-10-21 | 16.92 | 17.48 | 16.78 | 17.38 | 17.29 | qfq | 57,206,001 | 981,714,945 | 3.02% |
| 2025-10-20 | 17.40 | 17.40 | 16.69 | 16.87 | 16.78 | qfq | 64,445,812 | 1,095,599,358 | -0.71% |
| 2025-10-17 | 18.42 | 18.50 | 16.82 | 16.99 | 16.90 | qfq | 109,510,617 | 1,920,164,003 | -8.51% |
| 2025-10-16 | 19.11 | 19.27 | 18.41 | 18.57 | 18.47 | qfq | 113,054,881 | 2,121,020,381 | 2.09% |
| 2025-10-15 | 18.12 | 18.32 | 17.58 | 18.19 | 18.10 | qfq | 77,292,343 | 1,384,612,379 | 0.44% |
| 2025-10-14 | 18.47 | 19.21 | 18.03 | 18.11 | 18.02 | qfq | 91,817,969 | 1,712,762,847 | -1.20% |
| 2025-10-13 | 17.95 | 18.48 | 17.88 | 18.33 | 18.24 | qfq | 87,487,157 | 1,591,755,396 | -3.53% |
| 2025-10-10 | 18.43 | 19.49 | 18.20 | 19.00 | 18.90 | qfq | 126,495,668 | 2,388,987,615 | 2.70% |
| 2025-10-09 | 18.25 | 18.62 | 18.09 | 18.50 | 18.40 | qfq | 75,629,284 | 1,394,216,991 | 2.10% |
| 2025-09-30 | 18.00 | 18.35 | 17.96 | 18.12 | 18.03 | qfq | 62,980,967 | 1,143,902,666 | 0.50% |
| 2025-09-29 | 17.80 | 18.13 | 17.76 | 18.03 | 17.94 | qfq | 74,334,381 | 1,336,254,272 | 1.92% |
| 2025-09-26 | 18.04 | 18.30 | 17.67 | 17.69 | 17.60 | qfq | 89,156,466 | 1,606,645,728 | -2.70% |
| 2025-09-25 | 18.79 | 19.02 | 18.15 | 18.18 | 18.09 | qfq | 133,947,484 | 2,473,283,790 | -2.62% |
| 2025-09-24 | 20.02 | 20.29 | 18.51 | 18.67 | 18.57 | qfq | 203,854,373 | 3,878,190,728 | -9.24% |
| 2025-09-23 | 20.92 | 21.95 | 20.20 | 20.57 | 20.46 | qfq | 250,119,584 | 5,256,879,940 | 0.00% |
| 2025-09-22 | 18.95 | 20.57 | 18.79 | 20.57 | 20.46 | qfq | 132,727,851 | 2,641,861,700 | 10.00% |
| 2025-09-19 | 18.14 | 19.10 | 18.10 | 18.70 | 18.60 | qfq | 156,869,866 | 2,920,056,161 | 2.75% |
| 2025-09-18 | 17.97 | 19.42 | 17.71 | 18.20 | 18.11 | qfq | 167,733,202 | 3,111,900,719 | 0.89% |
| 2025-09-17 | 18.44 | 18.49 | 18.00 | 18.04 | 17.95 | qfq | 120,977,439 | 2,193,396,242 | -3.32% |
| 2025-09-16 | 17.89 | 18.85 | 17.75 | 18.66 | 18.56 | qfq | 159,383,552 | 2,916,276,113 | 3.67% |
| 2025-09-15 | 17.46 | 18.35 | 17.30 | 18.00 | 17.91 | qfq | 139,857,758 | 2,496,598,272 | 2.56% |
| 2025-09-12 | 17.68 | 18.20 | 17.51 | 17.55 | 17.46 | qfq | 129,366,895 | 2,303,185,327 | -1.13% |
| 2025-09-11 | 17.58 | 17.93 | 17.18 | 17.75 | 17.66 | qfq | 158,411,420 | 2,788,642,249 | 0.91% |
| 2025-09-10 | 18.17 | 18.54 | 17.51 | 17.59 | 17.50 | qfq | 278,669,593 | 5,017,507,326 | 0.74% |
| 2025-09-09 | 16.29 | 17.46 | 16.29 | 17.46 | 17.37 | qfq | 133,490,708 | 2,297,465,807 | 10.02% |
| 2025-09-08 | 15.50 | 16.10 | 15.43 | 15.87 | 15.79 | qfq | 67,135,809 | 1,063,553,459 | 2.39% |
| 2025-09-05 | 15.21 | 15.53 | 15.13 | 15.50 | 15.42 | qfq | 49,274,635 | 757,113,785 | 1.77% |
| 2025-09-04 | 15.33 | 16.09 | 14.90 | 15.23 | 15.15 | qfq | 81,932,666 | 1,273,501,594 | -1.68% |
| 2025-09-03 | 15.48 | 16.20 | 15.30 | 15.49 | 15.41 | qfq | 101,904,125 | 1,613,969,797 | 1.11% |
| 2025-09-02 | 15.56 | 15.58 | 15.02 | 15.32 | 15.24 | qfq | 59,669,577 | 912,489,177 | -1.54% |
| 2025-09-01 | 15.75 | 15.89 | 15.49 | 15.56 | 15.48 | qfq | 40,052,556 | 625,710,513 | -1.21% |
| 2025-08-29 | 15.90 | 15.99 | 15.68 | 15.75 | 15.67 | qfq | 44,237,670 | 699,358,818 | -0.88% |
| 2025-08-28 | 15.79 | 15.94 | 15.13 | 15.89 | 15.81 | qfq | 84,981,826 | 1,327,123,794 | 0.25% |
| 2025-08-27 | 16.20 | 16.58 | 15.82 | 15.85 | 15.77 | qfq | 87,797,314 | 1,429,804,678 | -2.64% |
| 2025-08-26 | 16.08 | 16.53 | 16.02 | 16.28 | 16.20 | qfq | 81,217,710 | 1,321,203,552 | 0.25% |
| 2025-08-25 | 16.11 | 16.45 | 16.03 | 16.24 | 16.16 | qfq | 74,551,886 | 1,208,067,289 | 1.00% |
| 2025-08-22 | 16.16 | 16.21 | 15.93 | 16.08 | 16.00 | qfq | 59,817,339 | 961,165,673 | -0.43% |
| 2025-08-21 | 16.30 | 16.50 | 16.01 | 16.15 | 16.07 | qfq | 75,338,052 | 1,222,553,990 | -1.10% |
| 2025-08-20 | 16.00 | 16.88 | 15.85 | 16.33 | 16.25 | qfq | 128,090,000 | 2,086,060,434 | 2.70% |
| 2025-08-19 | 15.85 | 16.17 | 15.63 | 15.90 | 15.82 | qfq | 84,496,442 | 1,342,039,888 | 0.32% |
| 2025-08-18 | 15.66 | 15.97 | 15.54 | 15.85 | 15.77 | qfq | 88,112,501 | 1,390,104,515 | 0.83% |
| 2025-08-15 | 15.33 | 15.97 | 15.30 | 15.72 | 15.64 | qfq | 88,681,284 | 1,396,629,841 | 2.54% |
| 2025-08-14 | 15.50 | 15.68 | 15.12 | 15.33 | 15.25 | qfq | 75,320,762 | 1,163,074,436 | -1.10% |
| 2025-08-13 | 15.30 | 15.60 | 15.23 | 15.50 | 15.42 | qfq | 63,939,033 | 983,872,394 | 0.85% |
| 2025-08-12 | 15.50 | 15.88 | 15.34 | 15.37 | 15.29 | qfq | 64,020,362 | 991,668,154 | -1.16% |
| 2025-08-11 | 15.55 | 15.68 | 15.46 | 15.55 | 15.47 | qfq | 71,390,896 | 1,110,187,750 | 0.00% |
| 2025-08-08 | 15.61 | 16.04 | 15.45 | 15.55 | 15.47 | qfq | 92,542,785 | 1,451,967,654 | -0.83% |
| 2025-08-07 | 15.89 | 16.45 | 15.67 | 15.68 | 15.60 | qfq | 158,136,417 | 2,523,077,551 | 0.90% |
| 2025-08-06 | 15.13 | 15.88 | 15.13 | 15.54 | 15.46 | qfq | 126,586,282 | 1,962,275,636 | 3.32% |
| 2025-08-05 | 15.13 | 15.36 | 14.99 | 15.04 | 14.96 | qfq | 86,146,265 | 1,302,865,670 | -0.73% |
| 2025-08-04 | 14.45 | 15.18 | 14.41 | 15.15 | 15.07 | qfq | 91,467,952 | 1,364,399,896 | 4.12% |
| 2025-08-01 | 14.26 | 14.66 | 14.12 | 14.55 | 14.47 | qfq | 59,393,425 | 858,909,503 | 2.03% |
| 2025-07-31 | 14.41 | 14.57 | 14.22 | 14.26 | 14.19 | qfq | 41,346,044 | 595,432,186 | -1.52% |
| 2025-07-30 | 14.36 | 14.55 | 14.22 | 14.48 | 14.41 | qfq | 42,359,060 | 611,036,766 | 0.77% |
| 2025-07-29 | 14.45 | 14.46 | 14.20 | 14.37 | 14.30 | qfq | 36,044,064 | 515,007,244 | -0.69% |
| 2025-07-28 | 14.57 | 14.62 | 14.45 | 14.47 | 14.40 | qfq | 29,119,294 | 422,822,578 | -0.55% |
| 2025-07-25 | 14.72 | 14.73 | 14.43 | 14.55 | 14.47 | qfq | 36,578,700 | 531,391,445 | -1.09% |
| 2025-07-24 | 14.56 | 14.75 | 14.48 | 14.71 | 14.63 | qfq | 36,917,226 | 541,188,216 | 0.82% |
| 2025-07-23 | 15.14 | 15.15 | 14.56 | 14.59 | 14.51 | qfq | 63,404,056 | 939,146,409 | -2.86% |
| 2025-07-22 | 15.01 | 15.17 | 14.80 | 15.02 | 14.94 | qfq | 88,860,125 | 1,328,971,736 | -0.79% |
| 2025-07-21 | 14.71 | 15.50 | 14.71 | 15.14 | 15.06 | qfq | 130,608,897 | 1,968,399,603 | 5.29% |
| 2025-07-18 | 14.53 | 14.60 | 14.31 | 14.38 | 14.31 | qfq | 41,851,718 | 603,346,522 | -0.96% |
| 2025-07-17 | 14.40 | 14.72 | 14.29 | 14.52 | 14.45 | qfq | 55,158,554 | 800,991,031 | 0.83% |
| 2025-07-16 | 14.56 | 14.65 | 14.39 | 14.40 | 14.33 | qfq | 52,266,788 | 758,560,225 | -0.69% |
| 2025-07-15 | 14.54 | 14.71 | 14.36 | 14.50 | 14.43 | qfq | 65,772,231 | 953,964,265 | -0.68% |
| 2025-07-14 | 14.15 | 14.68 | 14.00 | 14.60 | 14.52 | qfq | 95,579,232 | 1,378,866,368 | 3.84% |
| 2025-07-11 | 13.94 | 14.16 | 13.81 | 14.06 | 13.99 | qfq | 41,673,463 | 583,918,529 | 0.57% |
| 2025-07-10 | 13.88 | 14.16 | 13.71 | 13.98 | 13.91 | qfq | 47,940,855 | 664,799,344 | -0.14% |
| 2025-07-09 | 14.20 | 14.51 | 13.95 | 14.00 | 13.93 | qfq | 59,953,148 | 854,998,470 | -0.92% |
| 2025-07-08 | 14.09 | 14.15 | 13.98 | 14.13 | 14.06 | qfq | 39,713,273 | 559,617,684 | 0.14% |
| 2025-07-07 | 13.88 | 14.17 | 13.86 | 14.11 | 14.04 | qfq | 36,483,902 | 511,680,331 | 1.15% |
| 2025-07-04 | 14.01 | 14.18 | 13.88 | 13.95 | 13.88 | qfq | 37,886,198 | 531,390,142 | -0.78% |
| 2025-07-03 | 13.96 | 14.17 | 13.92 | 14.06 | 13.99 | qfq | 40,259,853 | 566,589,518 | 0.64% |
| 2025-07-02 | 14.12 | 14.25 | 13.91 | 13.97 | 13.90 | qfq | 44,007,280 | 618,903,664 | -0.78% |
| 2025-07-01 | 14.50 | 14.50 | 14.02 | 14.08 | 14.01 | qfq | 66,594,698 | 945,275,585 | -2.49% |
| 2025-06-30 | 14.36 | 14.64 | 14.36 | 14.44 | 14.37 | qfq | 86,290,128 | 1,248,270,213 | -2.10% |
| 2025-06-27 | 13.99 | 15.27 | 13.80 | 14.75 | 14.67 | qfq | 135,217,642 | 1,950,998,999 | 5.96% |
| 2025-06-26 | 13.80 | 14.32 | 13.76 | 13.92 | 13.85 | qfq | 79,072,001 | 1,110,539,050 | 0.51% |
| 2025-06-25 | 13.70 | 13.97 | 13.63 | 13.85 | 13.78 | qfq | 69,362,500 | 958,661,249 | 0.80% |
| 2025-06-24 | 13.10 | 13.85 | 13.10 | 13.74 | 13.67 | qfq | 90,541,862 | 1,230,036,056 | 5.61% |
| 2025-06-23 | 12.71 | 13.09 | 12.66 | 13.01 | 12.94 | qfq | 35,674,332 | 460,734,773 | 1.40% |
| 2025-06-20 | 12.95 | 13.12 | 12.80 | 12.83 | 12.76 | qfq | 29,406,031 | 379,502,180 | -1.08% |
| 2025-06-19 | 13.10 | 13.43 | 12.95 | 12.97 | 12.90 | qfq | 49,579,537 | 653,258,465 | -1.52% |
| 2025-06-18 | 13.17 | 13.23 | 13.02 | 13.17 | 13.10 | qfq | 26,929,213 | 352,851,201 | -0.30% |
| 2025-06-17 | 13.35 | 13.36 | 13.16 | 13.21 | 13.14 | qfq | 22,830,097 | 302,350,557 | -0.83% |
| 2025-06-16 | 13.15 | 13.38 | 13.11 | 13.32 | 13.25 | qfq | 22,230,600 | 295,871,475 | 0.38% |
| 2025-06-13 | 13.46 | 13.53 | 13.22 | 13.27 | 13.20 | qfq | 37,102,769 | 494,520,415 | -2.14% |
| 2025-06-12 | 13.73 | 13.73 | 13.51 | 13.56 | 13.49 | qfq | 35,094,200 | 476,020,625 | -1.31% |
| 2025-06-11 | 13.80 | 13.88 | 13.71 | 13.74 | 13.67 | qfq | 29,051,800 | 400,331,898 | -0.36% |
| 2025-06-10 | 14.11 | 14.14 | 13.53 | 13.79 | 13.72 | qfq | 50,857,331 | 702,826,201 | -1.99% |
| 2025-06-09 | 13.90 | 14.26 | 13.90 | 14.07 | 14.00 | qfq | 44,765,191 | 631,908,457 | 1.52% |
| 2025-06-06 | 14.01 | 14.05 | 13.82 | 13.86 | 13.79 | qfq | 37,443,834 | 520,387,033 | -1.63% |
| 2025-06-05 | 13.92 | 14.13 | 13.77 | 14.09 | 14.02 | qfq | 46,667,011 | 652,813,076 | 1.08% |
| 2025-06-04 | 14.03 | 14.15 | 13.90 | 13.94 | 13.87 | qfq | 35,864,462 | 502,435,483 | -0.50% |
| 2025-06-03 | 13.73 | 14.20 | 13.66 | 14.01 | 13.94 | qfq | 43,485,253 | 606,845,903 | 0.50% |
| 2025-05-30 | 14.40 | 14.43 | 13.90 | 13.94 | 13.87 | qfq | 61,399,673 | 864,386,097 | -3.86% |
| 2025-05-29 | 14.30 | 14.67 | 14.20 | 14.50 | 14.43 | qfq | 65,380,004 | 948,711,059 | 1.05% |
| 2025-05-28 | 14.15 | 14.67 | 14.13 | 14.35 | 14.28 | qfq | 66,441,573 | 959,336,692 | 0.63% |
| 2025-05-27 | 14.15 | 14.40 | 13.92 | 14.26 | 14.19 | qfq | 57,831,431 | 821,362,457 | 0.42% |
| 2025-05-26 | 14.07 | 14.28 | 13.96 | 14.20 | 14.08 | qfq | 50,757,433 | 715,189,064 | 0.85% |
| 2025-05-23 | 14.69 | 14.87 | 14.03 | 14.08 | 13.96 | qfq | 86,563,570 | 1,249,791,031 | -4.35% |
| 2025-05-22 | 15.14 | 15.32 | 14.70 | 14.72 | 14.59 | qfq | 59,807,840 | 898,028,287 | -2.84% |
| 2025-05-21 | 15.48 | 15.48 | 15.15 | 15.15 | 15.02 | qfq | 63,111,900 | 962,045,102 | -2.57% |
| 2025-05-20 | 15.23 | 15.66 | 15.12 | 15.55 | 15.42 | qfq | 85,386,095 | 1,319,363,319 | 0.97% |
| 2025-05-19 | 15.10 | 15.58 | 14.66 | 15.40 | 15.27 | qfq | 105,840,735 | 1,598,617,295 | 1.52% |
| 2025-05-16 | 15.17 | 15.57 | 15.11 | 15.17 | 15.04 | qfq | 81,763,431 | 1,253,839,577 | -1.11% |
| 2025-05-15 | 15.65 | 15.93 | 15.15 | 15.34 | 15.21 | qfq | 101,595,255 | 1,571,896,667 | -2.91% |
| 2025-05-14 | 15.79 | 16.16 | 15.52 | 15.80 | 15.66 | qfq | 120,373,077 | 1,894,613,761 | 1.28% |
| 2025-05-13 | 15.87 | 16.04 | 15.58 | 15.60 | 15.46 | qfq | 130,558,840 | 2,057,938,661 | -2.19% |
| 2025-05-12 | 15.13 | 16.42 | 15.13 | 15.95 | 15.81 | qfq | 214,882,207 | 3,450,091,121 | 6.83% |
| 2025-05-09 | 15.45 | 15.46 | 14.86 | 14.93 | 14.80 | qfq | 105,380,107 | 1,588,058,101 | -4.05% |
| 2025-05-08 | 15.49 | 16.09 | 15.40 | 15.56 | 15.43 | qfq | 141,937,173 | 2,239,176,239 | -1.39% |
| 2025-05-07 | 15.50 | 15.99 | 15.05 | 15.78 | 15.64 | qfq | 205,086,675 | 3,177,350,351 | 2.87% |
| 2025-05-06 | 14.92 | 15.35 | 14.81 | 15.34 | 15.21 | qfq | 155,655,062 | 2,348,287,564 | 3.58% |
| 2025-04-30 | 14.48 | 14.93 | 14.47 | 14.81 | 14.68 | qfq | 148,739,862 | 2,189,413,691 | 2.00% |
| 2025-04-29 | 13.93 | 14.83 | 13.76 | 14.52 | 14.39 | qfq | 149,950,180 | 2,175,061,775 | 4.09% |
| 2025-04-28 | 14.21 | 14.40 | 13.90 | 13.95 | 13.83 | qfq | 65,294,687 | 918,581,008 | -1.83% |
| 2025-04-25 | 14.08 | 14.49 | 13.80 | 14.21 | 14.09 | qfq | 103,821,222 | 1,470,245,645 | 2.16% |
| 2025-04-24 | 14.31 | 14.38 | 13.85 | 13.91 | 13.79 | qfq | 102,747,400 | 1,447,009,023 | -3.34% |
| 2025-04-23 | 14.00 | 14.72 | 14.00 | 14.39 | 14.27 | qfq | 167,575,838 | 2,412,230,152 | 3.75% |
| 2025-04-22 | 14.16 | 14.25 | 13.83 | 13.87 | 13.75 | qfq | 98,832,800 | 1,378,769,117 | -3.01% |
| 2025-04-21 | 13.64 | 14.36 | 13.56 | 14.30 | 14.18 | qfq | 137,651,823 | 1,931,878,585 | 3.40% |
| 2025-04-18 | 13.50 | 14.06 | 13.34 | 13.83 | 13.71 | qfq | 118,939,601 | 1,641,569,109 | 2.22% |
| 2025-04-17 | 13.56 | 13.79 | 13.50 | 13.53 | 13.41 | qfq | 63,825,445 | 870,318,591 | -1.24% |
| 2025-04-16 | 13.83 | 14.01 | 13.46 | 13.70 | 13.58 | qfq | 77,613,194 | 1,065,118,574 | -2.21% |
| 2025-04-15 | 14.25 | 14.40 | 13.87 | 14.01 | 13.89 | qfq | 102,166,712 | 1,438,186,336 | -2.16% |
| 2025-04-14 | 14.58 | 14.68 | 14.18 | 14.32 | 14.20 | qfq | 124,806,691 | 1,793,677,091 | 0.42% |
| 2025-04-11 | 14.40 | 15.15 | 14.25 | 14.26 | 14.14 | qfq | 229,523,103 | 3,353,835,602 | -2.73% |
| 2025-04-10 | 14.15 | 14.66 | 14.02 | 14.66 | 14.53 | qfq | 246,247,466 | 3,556,641,205 | 9.98% |
| 2025-04-09 | 12.12 | 13.33 | 12.01 | 13.33 | 13.21 | qfq | 115,123,892 | 1,458,420,601 | 9.98% |
| 2025-04-08 | 12.17 | 12.37 | 11.67 | 12.12 | 12.01 | qfq | 132,821,011 | 1,595,888,429 | -2.65% |
| 2025-04-07 | 12.97 | 13.17 | 12.45 | 12.45 | 12.34 | qfq | 45,677,400 | 575,679,989 | -9.98% |
| 2025-04-03 | 13.80 | 14.16 | 13.60 | 13.83 | 13.71 | qfq | 88,830,939 | 1,228,663,843 | -1.98% |
| 2025-04-02 | 14.27 | 14.41 | 14.08 | 14.11 | 13.99 | qfq | 91,704,587 | 1,305,339,760 | 0.57% |
| 2025-04-01 | 14.52 | 14.57 | 13.80 | 14.03 | 13.91 | qfq | 97,574,759 | 1,377,382,977 | -2.09% |
| 2025-03-31 | 14.68 | 14.73 | 13.89 | 14.33 | 14.21 | qfq | 151,021,549 | 2,151,742,302 | -3.37% |
| 2025-03-28 | 14.78 | 15.33 | 14.57 | 14.83 | 14.70 | qfq | 157,827,539 | 2,350,648,416 | 0.34% |
| 2025-03-27 | 15.44 | 15.52 | 14.75 | 14.78 | 14.65 | qfq | 156,123,787 | 2,354,224,395 | -4.21% |
| 2025-03-26 | 14.98 | 16.06 | 14.97 | 15.43 | 15.30 | qfq | 223,547,715 | 3,461,014,364 | 4.68% |
| 2025-03-25 | 16.26 | 16.33 | 14.74 | 14.74 | 14.61 | qfq | 210,690,643 | 3,214,264,762 | -10.01% |
| 2025-03-24 | 16.55 | 17.48 | 15.88 | 16.38 | 16.24 | qfq | 222,750,252 | 3,692,694,287 | -4.66% |
| 2025-03-21 | 18.13 | 18.56 | 17.00 | 17.18 | 17.03 | qfq | 289,945,970 | 5,216,758,503 | -5.34% |
| 2025-03-20 | 20.00 | 21.21 | 18.01 | 18.15 | 17.99 | qfq | 396,248,279 | 7,787,768,449 | -7.77% |
| 2025-03-19 | 18.11 | 19.68 | 17.77 | 19.68 | 19.51 | qfq | 313,075,637 | 5,888,006,062 | 10.01% |
| 2025-03-18 | 16.38 | 17.89 | 16.28 | 17.89 | 17.73 | qfq | 278,253,982 | 4,788,219,193 | 10.02% |
| 2025-03-17 | 16.49 | 16.90 | 16.07 | 16.26 | 16.12 | qfq | 139,605,555 | 2,290,459,605 | -1.39% |
| 2025-03-14 | 16.89 | 17.65 | 16.48 | 16.49 | 16.35 | qfq | 206,848,970 | 3,494,867,579 | -4.63% |
| 2025-03-13 | 16.20 | 17.90 | 15.70 | 17.29 | 17.14 | qfq | 300,225,335 | 5,100,899,588 | 4.72% |
| 2025-03-12 | 16.40 | 17.68 | 16.16 | 16.51 | 16.37 | qfq | 221,146,538 | 3,732,693,467 | 0.86% |
| 2025-03-11 | 16.86 | 17.68 | 15.80 | 16.37 | 16.23 | qfq | 258,438,729 | 4,329,079,138 | -4.88% |
| 2025-03-10 | 17.12 | 18.22 | 16.63 | 17.21 | 17.06 | qfq | 238,861,539 | 4,173,828,883 | -1.38% |
| 2025-03-07 | 17.63 | 18.36 | 16.89 | 17.45 | 17.30 | qfq | 288,093,885 | 5,058,525,916 | -1.02% |
| 2025-03-06 | 16.55 | 17.63 | 16.00 | 17.63 | 17.48 | qfq | 219,193,723 | 3,726,536,131 | 9.98% |
| 2025-03-05 | 14.99 | 16.58 | 14.50 | 16.03 | 15.89 | qfq | 329,723,783 | 5,155,438,858 | 6.37% |
| 2025-03-04 | 13.50 | 15.07 | 13.50 | 15.07 | 14.94 | qfq | 103,886,959 | 1,516,425,965 | 10.00% |
| 2025-03-03 | 14.24 | 14.70 | 13.00 | 13.70 | 13.58 | qfq | 268,935,494 | 3,721,682,569 | -4.73% |
| 2025-02-28 | 13.85 | 14.38 | 13.85 | 14.38 | 14.26 | qfq | 86,354,767 | 1,229,468,786 | 10.02% |
| 2025-02-27 | 12.28 | 13.07 | 12.26 | 13.07 | 12.96 | qfq | 191,582,837 | 2,464,446,178 | 10.02% |
| 2025-02-26 | 10.80 | 11.88 | 10.73 | 11.88 | 11.78 | qfq | 123,073,498 | 1,408,796,479 | 10.00% |
| 2025-02-25 | 10.58 | 11.18 | 10.51 | 10.80 | 10.71 | qfq | 112,809,772 | 1,232,269,196 | -0.74% |
| 2025-02-24 | 10.65 | 11.37 | 10.52 | 10.88 | 10.79 | qfq | 149,120,227 | 1,620,616,787 | 5.12% |
| 2025-02-21 | 10.39 | 10.62 | 10.15 | 10.35 | 10.26 | qfq | 124,923,790 | 1,292,825,854 | -0.29% |
| 2025-02-20 | 10.88 | 10.88 | 10.27 | 10.38 | 10.29 | qfq | 199,012,643 | 2,088,977,787 | 4.53% |
| 2025-02-19 | 9.05 | 9.93 | 9.03 | 9.93 | 9.84 | qfq | 70,280,232 | 676,878,531 | 9.97% |
| 2025-02-18 | 9.18 | 9.49 | 8.99 | 9.03 | 8.95 | qfq | 85,239,426 | 786,615,110 | -1.10% |
| 2025-02-17 | 8.65 | 9.24 | 8.57 | 9.13 | 9.05 | qfq | 63,686,375 | 564,701,508 | 5.55% |
| 2025-02-14 | 8.60 | 8.77 | 8.59 | 8.65 | 8.58 | qfq | 21,401,582 | 184,975,993 | 0.35% |
| 2025-02-13 | 8.85 | 9.06 | 8.61 | 8.62 | 8.55 | qfq | 34,804,501 | 304,615,612 | -2.05% |
| 2025-02-12 | 8.72 | 8.88 | 8.70 | 8.80 | 8.72 | qfq | 26,925,133 | 236,953,747 | 0.80% |
| 2025-02-11 | 8.69 | 8.77 | 8.66 | 8.73 | 8.65 | qfq | 24,526,347 | 213,782,437 | 0.34% |
| 2025-02-10 | 8.80 | 8.83 | 8.64 | 8.70 | 8.62 | qfq | 38,860,989 | 338,071,379 | -1.14% |
| 2025-02-07 | 8.88 | 9.08 | 8.72 | 8.80 | 8.72 | qfq | 59,495,159 | 528,270,133 | -0.90% |
| 2025-02-06 | 8.80 | 8.91 | 8.70 | 8.88 | 8.80 | qfq | 49,530,465 | 437,064,096 | 0.23% |
| 2025-02-05 | 8.56 | 8.87 | 8.53 | 8.86 | 8.78 | qfq | 53,948,909 | 470,841,563 | 5.23% |
| 2025-01-27 | 8.65 | 8.70 | 8.42 | 8.42 | 8.35 | qfq | 33,847,663 | 288,562,860 | -3.66% |
| 2025-01-24 | 8.45 | 8.75 | 8.39 | 8.74 | 8.66 | qfq | 55,833,623 | 483,887,463 | 2.46% |
| 2025-01-23 | 8.29 | 8.80 | 8.29 | 8.53 | 8.46 | qfq | 69,043,335 | 588,199,358 | 4.15% |
| 2025-01-22 | 8.02 | 8.35 | 8.01 | 8.19 | 8.12 | qfq | 36,899,448 | 303,828,571 | 1.87% |
| 2025-01-21 | 8.15 | 8.18 | 8.01 | 8.04 | 7.97 | qfq | 14,291,720 | 115,119,173 | -0.99% |
| 2025-01-20 | 8.13 | 8.24 | 8.09 | 8.12 | 8.05 | qfq | 18,065,300 | 147,430,067 | 0.74% |
| 2025-01-17 | 8.07 | 8.13 | 7.96 | 8.06 | 7.99 | qfq | 14,106,300 | 113,590,964 | -0.37% |
| 2025-01-16 | 8.03 | 8.37 | 8.02 | 8.09 | 8.02 | qfq | 26,757,900 | 218,493,144 | 1.38% |
| 2025-01-15 | 8.04 | 8.08 | 7.92 | 7.98 | 7.91 | qfq | 17,176,019 | 136,950,546 | -1.24% |
| 2025-01-14 | 7.80 | 8.10 | 7.78 | 8.08 | 8.01 | qfq | 26,939,700 | 214,725,065 | 4.12% |
| 2025-01-13 | 7.68 | 7.79 | 7.55 | 7.76 | 7.69 | qfq | 16,924,120 | 130,293,209 | -0.64% |
| 2025-01-10 | 8.15 | 8.18 | 7.80 | 7.81 | 7.74 | qfq | 28,669,900 | 228,592,146 | -3.94% |
| 2025-01-09 | 8.17 | 8.38 | 8.11 | 8.13 | 8.06 | qfq | 23,947,779 | 196,883,011 | -1.57% |
| 2025-01-08 | 8.43 | 8.45 | 7.99 | 8.26 | 8.19 | qfq | 38,337,842 | 315,104,997 | -2.82% |
| 2025-01-07 | 8.35 | 8.52 | 8.29 | 8.50 | 8.43 | qfq | 29,622,222 | 249,685,605 | 1.31% |
| 2025-01-06 | 8.22 | 8.49 | 8.06 | 8.39 | 8.32 | qfq | 34,709,352 | 286,647,725 | 1.82% |
| 2025-01-03 | 8.32 | 8.58 | 8.12 | 8.24 | 8.17 | qfq | 39,668,976 | 330,093,027 | -0.96% |
| 2025-01-02 | 8.52 | 8.64 | 8.18 | 8.32 | 8.25 | qfq | 39,806,588 | 334,340,621 | -1.65% |
| 2024-12-31 | 9.00 | 9.05 | 8.46 | 8.46 | 8.39 | qfq | 47,723,039 | 415,163,562 | -6.10% |
| 2024-12-30 | 9.11 | 9.42 | 8.95 | 9.01 | 8.93 | qfq | 41,752,699 | 380,077,622 | -1.10% |
| 2024-12-27 | 9.30 | 9.44 | 9.07 | 9.11 | 9.03 | qfq | 61,275,708 | 566,573,518 | -2.98% |
| 2024-12-26 | 9.26 | 9.62 | 9.17 | 9.39 | 9.31 | qfq | 83,311,251 | 784,675,245 | 1.51% |
| 2024-12-25 | 8.81 | 9.36 | 8.68 | 9.25 | 9.17 | qfq | 77,230,067 | 702,800,039 | 4.64% |
| 2024-12-24 | 8.77 | 9.04 | 8.74 | 8.84 | 8.76 | qfq | 34,727,864 | 308,294,654 | 1.26% |
| 2024-12-23 | 9.09 | 9.34 | 8.70 | 8.73 | 8.65 | qfq | 43,189,459 | 385,502,043 | -4.49% |
| 2024-12-20 | 8.73 | 9.50 | 8.67 | 9.14 | 9.06 | qfq | 59,127,059 | 535,212,930 | 4.82% |
| 2024-12-19 | 8.71 | 8.82 | 8.59 | 8.72 | 8.64 | qfq | 27,639,208 | 240,346,858 | -0.91% |
| 2024-12-18 | 8.45 | 8.99 | 8.42 | 8.80 | 8.72 | qfq | 48,392,178 | 424,978,881 | 4.27% |
| 2024-12-17 | 8.56 | 8.64 | 8.41 | 8.44 | 8.37 | qfq | 22,736,633 | 193,409,681 | -1.63% |
| 2024-12-16 | 8.78 | 8.88 | 8.53 | 8.58 | 8.51 | qfq | 28,876,094 | 250,262,259 | -2.50% |
| 2024-12-13 | 8.93 | 9.09 | 8.74 | 8.80 | 8.72 | qfq | 37,219,648 | 331,652,893 | -1.90% |
| 2024-12-12 | 9.09 | 9.17 | 8.86 | 8.97 | 8.89 | qfq | 41,999,587 | 377,261,378 | -1.32% |
| 2024-12-11 | 8.83 | 9.25 | 8.78 | 9.09 | 9.01 | qfq | 69,508,894 | 632,205,061 | 2.02% |
| 2024-12-10 | 8.72 | 9.20 | 8.51 | 8.91 | 8.83 | qfq | 91,093,041 | 806,930,693 | 4.33% |
| 2024-12-09 | 8.43 | 8.61 | 8.42 | 8.54 | 8.47 | qfq | 40,692,637 | 346,956,497 | 0.59% |
| 2024-12-06 | 8.42 | 8.52 | 8.28 | 8.49 | 8.42 | qfq | 32,824,666 | 276,194,540 | 1.07% |
| 2024-12-05 | 8.21 | 8.48 | 8.20 | 8.40 | 8.33 | qfq | 28,781,276 | 240,328,576 | 1.94% |
| 2024-12-04 | 8.33 | 8.36 | 8.18 | 8.24 | 8.17 | qfq | 22,512,700 | 185,927,120 | -1.44% |
| 2024-12-03 | 8.36 | 8.48 | 8.24 | 8.36 | 8.29 | qfq | 33,731,580 | 281,910,371 | 0.12% |
| 2024-12-02 | 8.21 | 8.38 | 8.18 | 8.35 | 8.28 | qfq | 29,358,151 | 244,184,394 | 1.71% |
| 2024-11-29 | 7.95 | 8.28 | 7.94 | 8.21 | 8.14 | qfq | 36,144,300 | 295,088,619 | 3.53% |
| 2024-11-28 | 7.95 | 8.05 | 7.91 | 7.93 | 7.86 | qfq | 17,728,173 | 141,649,690 | -0.50% |
| 2024-11-27 | 7.80 | 7.98 | 7.62 | 7.97 | 7.90 | qfq | 20,557,044 | 159,697,277 | 1.79% |
| 2024-11-26 | 8.01 | 8.04 | 7.82 | 7.83 | 7.76 | qfq | 16,995,700 | 134,386,853 | -2.37% |
| 2024-11-25 | 7.96 | 8.03 | 7.77 | 8.02 | 7.95 | qfq | 28,027,653 | 221,399,099 | 0.12% |
| 2024-11-22 | 8.09 | 8.37 | 8.01 | 8.01 | 7.94 | qfq | 44,331,012 | 364,550,274 | -1.11% |
| 2024-11-21 | 8.10 | 8.20 | 8.00 | 8.10 | 8.03 | qfq | 22,096,107 | 179,036,808 | 0.25% |
| 2024-11-20 | 8.00 | 8.10 | 7.93 | 8.08 | 8.01 | qfq | 21,845,430 | 175,253,753 | 0.25% |
| 2024-11-19 | 7.81 | 8.07 | 7.81 | 8.06 | 7.99 | qfq | 21,016,834 | 166,719,490 | 3.20% |
| 2024-11-18 | 7.98 | 8.06 | 7.77 | 7.81 | 7.74 | qfq | 23,737,951 | 187,921,408 | -2.01% |
| 2024-11-15 | 8.02 | 8.22 | 7.97 | 7.97 | 7.90 | qfq | 25,731,150 | 208,087,833 | -0.99% |
| 2024-11-14 | 8.27 | 8.34 | 8.02 | 8.05 | 7.98 | qfq | 24,961,991 | 203,619,591 | -2.78% |
| 2024-11-13 | 8.23 | 8.41 | 8.07 | 8.28 | 8.21 | qfq | 30,686,435 | 252,075,367 | -0.12% |
| 2024-11-12 | 8.29 | 8.48 | 8.18 | 8.29 | 8.22 | qfq | 45,496,714 | 379,729,629 | 0.36% |
| 2024-11-11 | 8.09 | 8.30 | 8.05 | 8.26 | 8.19 | qfq | 34,176,405 | 279,626,368 | 1.72% |
| 2024-11-08 | 8.32 | 8.38 | 8.09 | 8.12 | 8.05 | qfq | 42,818,667 | 351,522,578 | -1.10% |
| 2024-11-07 | 8.02 | 8.22 | 7.93 | 8.21 | 8.14 | qfq | 43,174,625 | 351,097,105 | 2.24% |
| 2024-11-06 | 7.93 | 8.11 | 7.87 | 8.03 | 7.96 | qfq | 44,039,658 | 352,244,990 | 1.01% |
| 2024-11-05 | 7.75 | 7.96 | 7.71 | 7.95 | 7.88 | qfq | 29,793,257 | 234,711,599 | 2.58% |
| 2024-11-04 | 7.56 | 7.79 | 7.56 | 7.75 | 7.68 | qfq | 20,963,666 | 161,688,912 | 2.51% |
| 2024-11-01 | 7.88 | 7.94 | 7.54 | 7.56 | 7.49 | qfq | 37,254,843 | 285,615,830 | -3.69% |
| 2024-10-31 | 7.85 | 8.07 | 7.82 | 7.85 | 7.78 | qfq | 37,717,117 | 298,518,589 | 0.77% |
| 2024-10-30 | 7.80 | 7.95 | 7.70 | 7.79 | 7.72 | qfq | 30,189,363 | 235,902,907 | -0.76% |
| 2024-10-29 | 8.18 | 8.22 | 7.83 | 7.85 | 7.78 | qfq | 49,896,222 | 398,162,135 | -4.27% |
| 2024-10-28 | 8.20 | 8.28 | 8.05 | 8.20 | 8.13 | qfq | 48,299,601 | 394,094,081 | 0.00% |
| 2024-10-25 | 7.87 | 8.26 | 7.69 | 8.20 | 8.13 | qfq | 75,287,338 | 600,036,195 | 4.19% |
| 2024-10-24 | 7.39 | 7.94 | 7.24 | 7.87 | 7.80 | qfq | 74,941,355 | 574,053,472 | 6.35% |
| 2024-10-23 | 7.50 | 7.50 | 7.34 | 7.40 | 7.34 | qfq | 31,609,852 | 234,202,243 | -0.40% |
| 2024-10-22 | 7.17 | 7.43 | 7.12 | 7.43 | 7.37 | qfq | 45,986,211 | 335,392,186 | 3.63% |
| 2024-10-21 | 7.21 | 7.22 | 6.98 | 7.17 | 7.11 | qfq | 58,115,548 | 412,428,770 | -2.45% |
| 2024-10-18 | 7.21 | 7.47 | 7.14 | 7.35 | 7.29 | qfq | 30,380,651 | 222,385,033 | 2.37% |
| 2024-10-17 | 7.37 | 7.43 | 7.18 | 7.18 | 7.12 | qfq | 26,134,218 | 190,707,975 | -2.05% |
| 2024-10-16 | 7.31 | 7.43 | 7.25 | 7.33 | 7.27 | qfq | 15,112,980 | 111,096,303 | -0.95% |
| 2024-10-15 | 7.63 | 7.69 | 7.40 | 7.40 | 7.34 | qfq | 18,595,278 | 140,530,728 | -3.27% |
| 2024-10-14 | 7.60 | 7.68 | 7.46 | 7.65 | 7.58 | qfq | 18,369,136 | 139,328,056 | 1.19% |
| 2024-10-11 | 7.78 | 7.87 | 7.48 | 7.56 | 7.49 | qfq | 22,479,155 | 172,135,569 | -3.69% |
| 2024-10-10 | 7.97 | 8.16 | 7.80 | 7.85 | 7.78 | qfq | 24,429,510 | 194,686,027 | -1.13% |
| 2024-10-09 | 8.40 | 8.40 | 7.94 | 7.94 | 7.87 | qfq | 43,991,934 | 357,794,053 | -6.59% |
| 2024-10-08 | 8.92 | 8.92 | 7.95 | 8.50 | 8.43 | qfq | 66,476,948 | 564,108,101 | 4.81% |
| 2024-09-30 | 7.66 | 8.17 | 7.63 | 8.11 | 8.04 | qfq | 63,286,953 | 500,414,793 | 8.42% |
| 2024-09-27 | 7.13 | 7.58 | 7.12 | 7.48 | 7.42 | qfq | 53,702,859 | 394,260,746 | 3.60% |
| 2024-09-26 | 7.30 | 7.36 | 6.98 | 7.22 | 7.16 | qfq | 50,813,962 | 361,423,203 | 6.33% |
| 2024-09-25 | 6.86 | 6.95 | 6.78 | 6.79 | 6.73 | qfq | 16,771,800 | 115,233,466 | 0.00% |
| 2024-09-24 | 6.54 | 6.79 | 6.53 | 6.79 | 6.73 | qfq | 17,062,100 | 113,894,793 | 4.30% |
| 2024-09-23 | 6.49 | 6.59 | 6.49 | 6.51 | 6.45 | qfq | 6,539,364 | 42,708,041 | -0.31% |
| 2024-09-20 | 6.62 | 6.62 | 6.47 | 6.53 | 6.47 | qfq | 8,566,300 | 55,905,163 | -0.91% |
| 2024-09-19 | 6.43 | 6.62 | 6.38 | 6.59 | 6.53 | qfq | 11,237,099 | 73,481,116 | 3.29% |
| 2024-09-18 | 6.43 | 6.47 | 6.31 | 6.38 | 6.32 | qfq | 6,591,400 | 42,045,587 | -0.78% |
| 2024-09-13 | 6.58 | 6.60 | 6.43 | 6.43 | 6.37 | qfq | 6,874,400 | 44,607,019 | -1.98% |
| 2024-09-12 | 6.51 | 6.65 | 6.50 | 6.56 | 6.50 | qfq | 7,153,900 | 47,198,987 | 0.77% |
| 2024-09-11 | 6.52 | 6.60 | 6.45 | 6.51 | 6.45 | qfq | 8,757,283 | 57,122,948 | 0.31% |
| 2024-09-10 | 6.40 | 6.52 | 6.29 | 6.49 | 6.43 | qfq | 10,297,962 | 65,846,720 | 1.41% |
| 2024-09-09 | 6.46 | 6.54 | 6.37 | 6.40 | 6.34 | qfq | 7,030,109 | 45,290,955 | -1.39% |
| 2024-09-06 | 6.62 | 6.67 | 6.48 | 6.49 | 6.43 | qfq | 7,680,200 | 50,248,355 | -2.26% |
| 2024-09-05 | 6.59 | 6.69 | 6.57 | 6.64 | 6.58 | qfq | 8,481,690 | 56,215,462 | 0.76% |
| 2024-09-04 | 6.56 | 6.70 | 6.49 | 6.59 | 6.53 | qfq | 9,740,700 | 64,350,631 | -0.45% |
| 2024-09-03 | 6.57 | 6.63 | 6.50 | 6.62 | 6.56 | qfq | 11,936,900 | 78,468,466 | 0.76% |
| 2024-09-02 | 6.51 | 6.71 | 6.50 | 6.57 | 6.51 | qfq | 17,724,300 | 117,412,395 | 0.92% |
| 2024-08-30 | 6.44 | 6.62 | 6.39 | 6.51 | 6.45 | qfq | 12,124,300 | 79,251,731 | 1.09% |
| 2024-08-29 | 6.18 | 6.46 | 6.15 | 6.44 | 6.38 | qfq | 13,661,360 | 86,891,379 | 4.21% |
| 2024-08-28 | 6.18 | 6.24 | 6.13 | 6.18 | 6.13 | qfq | 7,888,888 | 48,731,425 | 0.16% |
| 2024-08-27 | 6.26 | 6.28 | 6.16 | 6.17 | 6.12 | qfq | 7,801,795 | 48,398,138 | -1.44% |
| 2024-08-26 | 6.19 | 6.29 | 6.15 | 6.26 | 6.21 | qfq | 6,827,595 | 42,592,809 | 1.13% |
| 2024-08-23 | 6.22 | 6.28 | 6.16 | 6.19 | 6.14 | qfq | 6,638,300 | 41,180,223 | -0.48% |
| 2024-08-22 | 6.22 | 6.29 | 6.19 | 6.22 | 6.17 | qfq | 7,884,500 | 49,239,867 | 0.16% |
| 2024-08-21 | 6.27 | 6.31 | 6.20 | 6.21 | 6.16 | qfq | 6,324,551 | 39,541,048 | -0.96% |
| 2024-08-20 | 6.43 | 6.45 | 6.23 | 6.27 | 6.22 | qfq | 9,689,900 | 61,044,208 | -2.49% |
| 2024-08-19 | 6.40 | 6.51 | 6.36 | 6.43 | 6.37 | qfq | 6,433,601 | 41,484,844 | 0.47% |
| 2024-08-16 | 6.58 | 6.58 | 6.40 | 6.40 | 6.34 | qfq | 8,297,700 | 53,674,823 | -1.99% |
| 2024-08-15 | 6.47 | 6.60 | 6.40 | 6.53 | 6.47 | qfq | 8,761,750 | 57,034,550 | 1.08% |
| 2024-08-14 | 6.59 | 6.61 | 6.46 | 6.46 | 6.40 | qfq | 6,388,200 | 41,561,333 | -1.52% |
| 2024-08-13 | 6.47 | 6.57 | 6.44 | 6.56 | 6.50 | qfq | 6,715,594 | 43,719,023 | 0.92% |
| 2024-08-12 | 6.57 | 6.61 | 6.46 | 6.50 | 6.44 | qfq | 8,360,019 | 54,347,847 | -0.76% |
| 2024-08-09 | 6.68 | 6.77 | 6.55 | 6.55 | 6.49 | qfq | 8,504,462 | 56,412,360 | -1.65% |
| 2024-08-08 | 6.67 | 6.70 | 6.57 | 6.66 | 6.60 | qfq | 7,099,600 | 47,110,465 | -0.75% |
| 2024-08-07 | 6.69 | 6.77 | 6.65 | 6.71 | 6.65 | qfq | 10,849,681 | 72,884,486 | 0.90% |
| 2024-08-06 | 6.54 | 6.69 | 6.54 | 6.65 | 6.59 | qfq | 12,645,174 | 83,763,040 | 2.78% |
| 2024-08-05 | 6.65 | 6.75 | 6.46 | 6.47 | 6.41 | qfq | 15,209,500 | 100,202,757 | -3.14% |
| 2024-08-02 | 6.83 | 6.87 | 6.68 | 6.68 | 6.62 | qfq | 11,752,700 | 79,504,905 | -2.77% |
| 2024-08-01 | 6.94 | 6.99 | 6.85 | 6.87 | 6.81 | qfq | 12,507,760 | 86,436,846 | -1.15% |
| 2024-07-31 | 6.68 | 6.95 | 6.64 | 6.95 | 6.89 | qfq | 14,236,266 | 97,601,596 | 4.20% |
| 2024-07-30 | 6.69 | 6.73 | 6.62 | 6.67 | 6.61 | qfq | 8,573,280 | 57,210,946 | -0.30% |
| 2024-07-29 | 6.83 | 6.89 | 6.63 | 6.69 | 6.63 | qfq | 13,337,160 | 89,710,347 | -3.18% |
| 2024-07-26 | 6.70 | 6.92 | 6.70 | 6.91 | 6.85 | qfq | 13,184,122 | 90,558,207 | 3.44% |
| 2024-07-25 | 6.54 | 6.76 | 6.51 | 6.68 | 6.62 | qfq | 9,096,700 | 60,553,659 | 2.14% |
| 2024-07-24 | 6.65 | 6.69 | 6.50 | 6.54 | 6.48 | qfq | 10,534,032 | 69,281,043 | -1.80% |
| 2024-07-23 | 6.83 | 6.95 | 6.66 | 6.66 | 6.60 | qfq | 11,323,000 | 77,014,140 | -2.49% |
| 2024-07-22 | 6.91 | 6.96 | 6.78 | 6.83 | 6.77 | qfq | 8,685,828 | 59,574,335 | -0.58% |
| 2024-07-19 | 6.84 | 6.92 | 6.79 | 6.87 | 6.81 | qfq | 6,658,200 | 45,671,250 | 0.15% |
| 2024-07-18 | 6.88 | 6.91 | 6.72 | 6.86 | 6.80 | qfq | 8,382,600 | 57,099,854 | -0.15% |
| 2024-07-17 | 6.96 | 6.99 | 6.83 | 6.87 | 6.81 | qfq | 7,675,600 | 52,840,799 | -1.29% |
| 2024-07-16 | 6.99 | 7.02 | 6.91 | 6.96 | 6.90 | qfq | 7,347,280 | 51,138,009 | -0.85% |
| 2024-07-15 | 7.18 | 7.18 | 6.97 | 7.02 | 6.96 | qfq | 10,499,700 | 73,826,039 | -1.96% |
| 2024-07-12 | 7.17 | 7.25 | 7.10 | 7.16 | 7.10 | qfq | 12,600,570 | 90,236,290 | -0.14% |
| 2024-07-11 | 6.95 | 7.19 | 6.93 | 7.17 | 7.11 | qfq | 18,845,161 | 133,923,742 | 6.07% |
| 2024-07-10 | 6.83 | 6.91 | 6.75 | 6.76 | 6.70 | qfq | 9,289,093 | 63,385,701 | -1.31% |
| 2024-07-09 | 6.75 | 6.87 | 6.60 | 6.85 | 6.79 | qfq | 14,641,806 | 98,781,826 | 1.48% |
| 2024-07-08 | 6.89 | 6.91 | 6.74 | 6.75 | 6.69 | qfq | 10,403,065 | 70,662,240 | -2.03% |
| 2024-07-05 | 6.86 | 6.96 | 6.79 | 6.89 | 6.83 | qfq | 9,664,865 | 66,311,194 | 0.44% |
| 2024-07-04 | 7.04 | 7.06 | 6.78 | 6.86 | 6.80 | qfq | 13,943,800 | 96,317,244 | -2.00% |
| 2024-07-03 | 7.14 | 7.16 | 6.99 | 7.00 | 6.94 | qfq | 9,345,789 | 65,775,398 | -2.23% |
| 2024-07-02 | 7.18 | 7.24 | 7.10 | 7.16 | 7.10 | qfq | 8,338,700 | 59,721,012 | -0.28% |
| 2024-07-01 | 7.15 | 7.22 | 7.06 | 7.18 | 7.12 | qfq | 9,574,500 | 68,452,897 | 0.14% |
| 2024-06-28 | 7.05 | 7.32 | 7.01 | 7.17 | 7.11 | qfq | 15,920,401 | 114,430,967 | 1.99% |
| 2024-06-27 | 7.26 | 7.27 | 7.01 | 7.03 | 6.97 | qfq | 12,080,901 | 85,897,069 | -3.57% |
| 2024-06-26 | 7.08 | 7.29 | 7.05 | 7.29 | 7.23 | qfq | 10,854,665 | 77,873,161 | 2.68% |
| 2024-06-25 | 7.14 | 7.20 | 7.04 | 7.10 | 7.04 | qfq | 11,428,680 | 81,427,789 | -0.70% |
| 2024-06-24 | 7.35 | 7.35 | 7.10 | 7.15 | 7.09 | qfq | 14,067,700 | 101,354,159 | -3.25% |
| 2024-06-21 | 7.46 | 7.51 | 7.37 | 7.39 | 7.33 | qfq | 7,922,434 | 58,791,321 | -0.81% |
| 2024-06-20 | 7.66 | 7.68 | 7.44 | 7.45 | 7.39 | qfq | 11,124,059 | 83,590,728 | -2.87% |
| 2024-06-19 | 7.97 | 7.97 | 7.67 | 7.67 | 7.60 | qfq | 14,747,944 | 114,478,494 | -3.40% |
| 2024-06-18 | 7.95 | 7.99 | 7.85 | 7.94 | 7.87 | qfq | 8,316,800 | 65,942,480 | -0.13% |
| 2024-06-17 | 7.92 | 8.10 | 7.86 | 7.95 | 7.88 | qfq | 10,527,211 | 84,277,944 | -0.13% |
| 2024-06-14 | 7.81 | 8.02 | 7.78 | 7.96 | 7.89 | qfq | 12,249,421 | 97,184,330 | 1.79% |
| 2024-06-13 | 7.90 | 7.92 | 7.81 | 7.82 | 7.75 | qfq | 8,251,700 | 64,893,268 | -0.76% |
| 2024-06-12 | 7.90 | 7.96 | 7.85 | 7.88 | 7.81 | qfq | 7,249,200 | 57,215,578 | -0.25% |
| 2024-06-11 | 7.86 | 7.93 | 7.72 | 7.90 | 7.83 | qfq | 9,388,622 | 73,654,019 | 0.38% |
| 2024-06-07 | 8.05 | 8.09 | 7.77 | 7.87 | 7.80 | qfq | 13,548,963 | 106,800,931 | -1.13% |
| 2024-06-06 | 8.03 | 8.23 | 7.91 | 7.96 | 7.89 | qfq | 17,390,200 | 140,490,411 | -0.87% |
| 2024-06-05 | 8.17 | 8.25 | 8.02 | 8.03 | 7.96 | qfq | 9,982,800 | 81,226,329 | -2.43% |
| 2024-06-04 | 8.02 | 8.25 | 7.91 | 8.23 | 8.16 | qfq | 13,747,233 | 111,031,486 | 2.24% |
| 2024-06-03 | 8.41 | 8.45 | 7.96 | 8.05 | 7.98 | qfq | 24,622,836 | 199,983,783 | -4.39% |
| 2024-05-31 | 8.43 | 8.49 | 8.40 | 8.42 | 8.35 | qfq | 8,252,172 | 69,653,063 | 0.24% |
| 2024-05-30 | 8.46 | 8.57 | 8.37 | 8.40 | 8.33 | qfq | 10,565,000 | 89,333,801 | -1.18% |
| 2024-05-29 | 8.55 | 8.61 | 8.44 | 8.50 | 8.43 | qfq | 13,192,900 | 112,461,569 | -0.35% |
| 2024-05-28 | 8.60 | 8.75 | 8.51 | 8.53 | 8.46 | qfq | 22,819,296 | 196,917,511 | -1.50% |
| 2024-05-27 | 8.20 | 8.71 | 8.14 | 8.66 | 8.58 | qfq | 30,287,925 | 256,115,593 | 5.61% |
| 2024-05-24 | 8.15 | 8.39 | 8.14 | 8.20 | 8.13 | qfq | 12,419,549 | 102,813,951 | 0.49% |
| 2024-05-23 | 8.30 | 8.31 | 8.13 | 8.16 | 8.09 | qfq | 11,013,979 | 90,307,264 | -2.28% |
| 2024-05-22 | 8.31 | 8.38 | 8.23 | 8.35 | 8.22 | qfq | 11,449,755 | 95,100,669 | 0.12% |
| 2024-05-21 | 8.51 | 8.52 | 8.31 | 8.34 | 8.21 | qfq | 14,602,804 | 122,054,857 | -2.11% |
| 2024-05-20 | 8.56 | 8.62 | 8.50 | 8.52 | 8.39 | qfq | 11,844,932 | 101,329,246 | -0.81% |
| 2024-05-17 | 8.49 | 8.60 | 8.44 | 8.59 | 8.46 | qfq | 10,253,191 | 87,271,129 | 0.82% |
| 2024-05-16 | 8.65 | 8.71 | 8.49 | 8.52 | 8.39 | qfq | 15,823,431 | 135,983,603 | -1.96% |
| 2024-05-15 | 8.78 | 9.06 | 8.68 | 8.69 | 8.56 | qfq | 24,014,170 | 212,694,661 | -0.91% |
| 2024-05-14 | 8.70 | 8.91 | 8.68 | 8.77 | 8.64 | qfq | 15,636,948 | 137,651,779 | 0.11% |
| 2024-05-13 | 8.60 | 8.84 | 8.53 | 8.76 | 8.63 | qfq | 16,256,600 | 141,550,483 | 0.57% |
| 2024-05-10 | 8.68 | 8.80 | 8.54 | 8.71 | 8.58 | qfq | 14,892,900 | 129,388,819 | 0.23% |
| 2024-05-09 | 8.48 | 8.73 | 8.48 | 8.69 | 8.56 | qfq | 13,277,188 | 115,056,474 | 2.48% |
| 2024-05-08 | 8.75 | 8.75 | 8.45 | 8.48 | 8.35 | qfq | 15,952,917 | 136,745,935 | -2.75% |
| 2024-05-07 | 8.74 | 8.81 | 8.63 | 8.72 | 8.59 | qfq | 15,355,890 | 133,912,498 | -0.91% |
| 2024-05-06 | 8.48 | 8.85 | 8.46 | 8.80 | 8.67 | qfq | 33,033,854 | 286,829,907 | 5.39% |
| 2024-04-30 | 8.77 | 8.83 | 8.30 | 8.35 | 8.22 | qfq | 34,747,394 | 292,196,702 | -5.97% |
| 2024-04-29 | 8.68 | 8.90 | 8.64 | 8.88 | 8.75 | qfq | 16,464,285 | 145,479,904 | 2.30% |
| 2024-04-26 | 8.49 | 8.70 | 8.48 | 8.68 | 8.55 | qfq | 11,417,896 | 98,365,533 | 1.64% |
| 2024-04-25 | 8.48 | 8.65 | 8.39 | 8.54 | 8.41 | qfq | 11,068,727 | 94,527,583 | 0.59% |
| 2024-04-24 | 8.34 | 8.49 | 8.28 | 8.49 | 8.36 | qfq | 8,898,198 | 74,887,034 | 2.04% |
| 2024-04-23 | 8.32 | 8.40 | 8.22 | 8.32 | 8.19 | qfq | 11,332,357 | 94,155,329 | 0.00% |
| 2024-04-22 | 8.32 | 8.48 | 8.20 | 8.32 | 8.19 | qfq | 11,251,067 | 93,581,434 | -0.95% |
| 2024-04-19 | 8.57 | 8.61 | 8.37 | 8.40 | 8.27 | qfq | 12,756,986 | 107,740,967 | -1.52% |
| 2024-04-18 | 8.50 | 8.64 | 8.40 | 8.53 | 8.40 | qfq | 16,846,253 | 143,896,315 | 0.24% |
| 2024-04-17 | 8.08 | 8.52 | 8.08 | 8.51 | 8.38 | qfq | 19,578,361 | 163,772,688 | 6.51% |
| 2024-04-16 | 8.48 | 8.53 | 7.99 | 7.99 | 7.87 | qfq | 24,885,961 | 203,530,612 | -5.78% |
| 2024-04-15 | 8.58 | 8.77 | 8.31 | 8.48 | 8.35 | qfq | 20,920,236 | 178,148,329 | -1.17% |
| 2024-04-12 | 8.81 | 8.86 | 8.55 | 8.58 | 8.45 | qfq | 18,536,658 | 160,915,977 | -3.16% |
| 2024-04-11 | 8.62 | 9.00 | 8.46 | 8.86 | 8.73 | qfq | 27,373,682 | 239,962,083 | 1.96% |
| 2024-04-10 | 9.19 | 9.22 | 8.63 | 8.69 | 8.56 | qfq | 42,261,392 | 370,570,215 | -5.65% |
| 2024-04-09 | 8.94 | 9.24 | 8.92 | 9.21 | 9.07 | qfq | 15,749,836 | 143,693,539 | 3.37% |
| 2024-04-08 | 9.16 | 9.19 | 8.89 | 8.91 | 8.78 | qfq | 14,226,746 | 128,271,070 | -2.41% |
| 2024-04-03 | 9.41 | 9.46 | 9.11 | 9.13 | 8.99 | qfq | 15,070,489 | 138,772,430 | -3.59% |
| 2024-04-02 | 9.40 | 9.56 | 9.38 | 9.47 | 9.33 | qfq | 15,712,135 | 148,789,434 | 0.53% |
| 2024-04-01 | 9.17 | 9.45 | 9.17 | 9.42 | 9.28 | qfq | 12,436,823 | 116,497,552 | 2.73% |
| 2024-03-29 | 8.97 | 9.17 | 8.97 | 9.17 | 9.03 | qfq | 9,427,566 | 85,843,020 | 2.23% |
| 2024-03-28 | 8.88 | 9.12 | 8.84 | 8.97 | 8.83 | qfq | 12,057,899 | 108,361,511 | 1.24% |
| 2024-03-27 | 9.15 | 9.22 | 8.84 | 8.86 | 8.73 | qfq | 12,994,755 | 117,325,599 | -3.59% |
| 2024-03-26 | 9.15 | 9.27 | 9.03 | 9.19 | 9.05 | qfq | 11,107,339 | 101,931,892 | -0.11% |
| 2024-03-25 | 9.37 | 9.42 | 9.17 | 9.20 | 9.06 | qfq | 13,462,420 | 125,227,799 | -1.50% |
| 2024-03-22 | 9.41 | 9.47 | 9.28 | 9.34 | 9.20 | qfq | 13,835,393 | 129,523,342 | -0.95% |
| 2024-03-21 | 9.50 | 9.58 | 9.30 | 9.43 | 9.29 | qfq | 12,621,295 | 118,850,008 | -0.63% |
| 2024-03-20 | 9.35 | 9.51 | 9.32 | 9.49 | 9.35 | qfq | 12,786,183 | 120,577,056 | 1.61% |
| 2024-03-19 | 9.41 | 9.54 | 9.32 | 9.34 | 9.20 | qfq | 17,765,939 | 167,489,099 | -0.95% |
| 2024-03-18 | 9.38 | 9.45 | 9.26 | 9.43 | 9.29 | qfq | 14,042,800 | 131,530,522 | 1.62% |
| 2024-03-15 | 9.22 | 9.35 | 9.15 | 9.28 | 9.14 | qfq | 15,560,073 | 143,809,226 | 1.09% |
| 2024-03-14 | 9.21 | 9.29 | 9.10 | 9.18 | 9.04 | qfq | 18,578,171 | 170,791,968 | -0.11% |
| 2024-03-13 | 9.17 | 9.25 | 9.14 | 9.19 | 9.05 | qfq | 11,174,641 | 102,741,722 | 0.33% |
| 2024-03-12 | 9.26 | 9.26 | 9.04 | 9.16 | 9.02 | qfq | 16,266,802 | 148,624,471 | -0.97% |
| 2024-03-11 | 8.98 | 9.27 | 8.98 | 9.25 | 9.11 | qfq | 21,053,220 | 192,987,985 | 3.24% |
| 2024-03-08 | 8.84 | 8.99 | 8.83 | 8.96 | 8.82 | qfq | 11,733,838 | 104,875,897 | 1.36% |
| 2024-03-07 | 9.15 | 9.17 | 8.84 | 8.84 | 8.71 | qfq | 14,228,303 | 127,676,371 | -2.86% |
| 2024-03-06 | 8.96 | 9.28 | 8.92 | 9.10 | 8.96 | qfq | 16,057,513 | 145,832,359 | 0.66% |
| 2024-03-05 | 8.99 | 9.13 | 8.93 | 9.04 | 8.90 | qfq | 15,942,413 | 144,049,061 | 0.11% |
| 2024-03-04 | 9.01 | 9.15 | 8.87 | 9.03 | 8.89 | qfq | 19,296,766 | 173,343,542 | -0.44% |
| 2024-03-01 | 8.90 | 9.16 | 8.81 | 9.07 | 8.93 | qfq | 26,970,184 | 243,192,122 | 3.07% |
| 2024-02-29 | 8.43 | 8.81 | 8.36 | 8.80 | 8.67 | qfq | 17,024,850 | 147,370,833 | 4.14% |
| 2024-02-28 | 8.95 | 9.04 | 8.43 | 8.45 | 8.32 | qfq | 22,443,901 | 196,842,410 | -4.95% |
| 2024-02-27 | 8.75 | 8.90 | 8.67 | 8.89 | 8.76 | qfq | 13,895,070 | 122,115,431 | 1.60% |
| 2024-02-26 | 8.70 | 8.88 | 8.61 | 8.75 | 8.62 | qfq | 16,933,132 | 148,164,555 | 2.10% |
| 2024-02-23 | 8.55 | 8.60 | 8.41 | 8.57 | 8.44 | qfq | 14,191,656 | 120,573,408 | 0.94% |
| 2024-02-22 | 8.41 | 8.51 | 8.33 | 8.49 | 8.36 | qfq | 11,847,125 | 99,950,688 | 0.95% |
| 2024-02-21 | 8.31 | 8.66 | 8.22 | 8.41 | 8.28 | qfq | 14,988,443 | 127,239,923 | 1.20% |
| 2024-02-20 | 8.31 | 8.35 | 8.14 | 8.31 | 8.18 | qfq | 11,505,974 | 95,047,938 | -0.24% |
| 2024-02-19 | 8.32 | 8.53 | 8.23 | 8.33 | 8.20 | qfq | 23,975,399 | 200,524,570 | 1.34% |
| 2024-02-08 | 7.95 | 8.30 | 7.92 | 8.22 | 8.10 | qfq | 28,364,074 | 231,605,831 | 5.25% |
| 2024-02-07 | 7.49 | 7.96 | 7.49 | 7.81 | 7.69 | qfq | 25,543,684 | 199,269,150 | 4.55% |
| 2024-02-06 | 6.86 | 7.53 | 6.78 | 7.47 | 7.36 | qfq | 26,395,940 | 188,772,884 | 7.79% |
| 2024-02-05 | 7.32 | 7.40 | 6.71 | 6.93 | 6.83 | qfq | 26,084,858 | 182,063,746 | -6.98% |
| 2024-02-02 | 7.84 | 7.94 | 7.17 | 7.45 | 7.34 | qfq | 20,477,429 | 154,366,333 | -4.97% |
| 2024-02-01 | 7.86 | 8.04 | 7.66 | 7.84 | 7.72 | qfq | 13,731,454 | 108,056,670 | -0.38% |
| 2024-01-31 | 8.15 | 8.27 | 7.85 | 7.87 | 7.75 | qfq | 15,717,484 | 126,008,812 | -4.26% |
| 2024-01-30 | 8.54 | 8.60 | 8.19 | 8.22 | 8.10 | qfq | 11,548,300 | 97,114,622 | -3.97% |
| 2024-01-29 | 8.86 | 8.90 | 8.53 | 8.56 | 8.43 | qfq | 10,641,369 | 92,258,937 | -2.62% |
| 2024-01-26 | 8.87 | 8.92 | 8.76 | 8.79 | 8.66 | qfq | 8,873,100 | 78,428,708 | -0.68% |
| 2024-01-25 | 8.58 | 8.87 | 8.47 | 8.85 | 8.72 | qfq | 12,316,910 | 107,328,620 | 3.15% |
| 2024-01-24 | 8.50 | 8.62 | 8.21 | 8.58 | 8.45 | qfq | 12,336,200 | 104,287,411 | 1.42% |
| 2024-01-23 | 8.35 | 8.52 | 8.19 | 8.46 | 8.33 | qfq | 15,500,996 | 129,982,808 | 1.20% |
| 2024-01-22 | 8.92 | 8.94 | 8.30 | 8.36 | 8.23 | qfq | 21,249,941 | 182,801,420 | -6.59% |
| 2024-01-19 | 9.14 | 9.24 | 8.93 | 8.95 | 8.82 | qfq | 11,327,542 | 102,629,312 | -2.29% |
| 2024-01-18 | 9.26 | 9.30 | 8.87 | 9.16 | 9.02 | qfq | 16,339,749 | 147,875,413 | -1.08% |
| 2024-01-17 | 9.49 | 9.56 | 9.25 | 9.26 | 9.12 | qfq | 10,442,073 | 98,474,622 | -3.04% |
| 2024-01-16 | 9.54 | 9.60 | 9.41 | 9.55 | 9.41 | qfq | 10,145,508 | 96,224,012 | 0.32% |
| 2024-01-15 | 9.47 | 9.68 | 9.40 | 9.52 | 9.38 | qfq | 13,675,851 | 130,553,957 | 0.32% |
| 2024-01-12 | 9.51 | 9.66 | 9.46 | 9.49 | 9.35 | qfq | 9,443,612 | 90,238,116 | -0.21% |
| 2024-01-11 | 9.36 | 9.56 | 9.30 | 9.51 | 9.37 | qfq | 10,148,783 | 95,733,999 | 2.04% |
| 2024-01-10 | 9.36 | 9.51 | 9.16 | 9.32 | 9.18 | qfq | 9,919,160 | 92,640,664 | -0.43% |
| 2024-01-09 | 9.54 | 9.67 | 9.31 | 9.36 | 9.22 | qfq | 13,613,460 | 128,668,041 | -1.78% |
| 2024-01-08 | 9.84 | 9.86 | 9.52 | 9.53 | 9.39 | qfq | 11,605,155 | 112,069,308 | -2.76% |
| 2024-01-05 | 9.99 | 10.07 | 9.74 | 9.80 | 9.65 | qfq | 10,511,063 | 103,960,200 | -1.90% |
| 2024-01-04 | 10.15 | 10.16 | 9.92 | 9.99 | 9.84 | qfq | 11,779,295 | 117,579,429 | -1.58% |
| 2024-01-03 | 10.20 | 10.21 | 9.85 | 10.15 | 10.00 | qfq | 19,686,657 | 197,123,033 | -0.59% |
| 2024-01-02 | 10.21 | 10.31 | 10.20 | 10.21 | 10.06 | qfq | 12,366,705 | 126,852,686 | -0.10% |
| 2023-12-29 | 10.04 | 10.22 | 9.99 | 10.22 | 10.07 | qfq | 9,838,438 | 99,974,925 | 2.00% |
| 2023-12-28 | 9.70 | 10.03 | 9.64 | 10.02 | 9.87 | qfq | 11,718,570 | 116,358,867 | 3.19% |
| 2023-12-27 | 9.55 | 9.72 | 9.51 | 9.71 | 9.56 | qfq | 6,788,683 | 65,254,432 | 1.46% |
| 2023-12-26 | 9.85 | 9.85 | 9.55 | 9.57 | 9.43 | qfq | 8,131,248 | 78,332,553 | -2.45% |
| 2023-12-25 | 9.78 | 9.86 | 9.73 | 9.81 | 9.66 | qfq | 5,475,632 | 53,617,772 | 0.00% |
| 2023-12-22 | 9.87 | 9.92 | 9.73 | 9.81 | 9.66 | qfq | 8,521,436 | 83,628,703 | -0.51% |
| 2023-12-21 | 9.68 | 9.95 | 9.60 | 9.86 | 9.71 | qfq | 10,174,475 | 99,425,800 | 1.86% |
| 2023-12-20 | 9.85 | 9.89 | 9.67 | 9.68 | 9.53 | qfq | 9,326,060 | 91,025,825 | -1.83% |
| 2023-12-19 | 9.79 | 9.90 | 9.73 | 9.86 | 9.71 | qfq | 8,807,551 | 86,566,599 | 1.02% |
| 2023-12-18 | 10.06 | 10.07 | 9.75 | 9.76 | 9.61 | qfq | 13,795,500 | 135,759,603 | -2.89% |
| 2023-12-15 | 10.22 | 10.24 | 10.00 | 10.05 | 9.90 | qfq | 8,546,500 | 86,081,758 | -0.99% |
| 2023-12-14 | 10.19 | 10.31 | 10.15 | 10.15 | 10.00 | qfq | 8,874,580 | 90,799,023 | -0.29% |
| 2023-12-13 | 10.16 | 10.38 | 10.04 | 10.18 | 10.03 | qfq | 12,197,400 | 124,362,890 | 0.00% |
| 2023-12-12 | 10.21 | 10.25 | 10.11 | 10.18 | 10.03 | qfq | 7,240,197 | 73,604,713 | -0.10% |
| 2023-12-11 | 10.00 | 10.21 | 9.89 | 10.19 | 10.04 | qfq | 10,340,798 | 104,162,500 | 1.90% |
| 2023-12-08 | 10.14 | 10.21 | 10.00 | 10.00 | 9.85 | qfq | 7,293,991 | 73,594,255 | -0.99% |
| 2023-12-07 | 10.20 | 10.25 | 10.01 | 10.10 | 9.95 | qfq | 8,198,389 | 82,815,702 | -0.88% |
| 2023-12-06 | 10.10 | 10.30 | 10.08 | 10.19 | 10.04 | qfq | 11,089,698 | 113,355,503 | 0.79% |
| 2023-12-05 | 10.20 | 10.27 | 10.09 | 10.11 | 9.96 | qfq | 13,616,462 | 138,392,122 | -1.17% |
| 2023-12-04 | 10.24 | 10.34 | 10.20 | 10.23 | 10.08 | qfq | 8,953,431 | 91,813,946 | -0.87% |
| 2023-12-01 | 10.27 | 10.40 | 10.18 | 10.32 | 10.16 | qfq | 11,469,504 | 117,877,157 | 0.19% |
| 2023-11-30 | 10.62 | 10.68 | 10.18 | 10.30 | 10.14 | qfq | 21,820,631 | 225,660,796 | -3.29% |
| 2023-11-29 | 10.68 | 10.86 | 10.63 | 10.65 | 10.49 | qfq | 15,221,349 | 163,573,116 | 0.47% |
| 2023-11-28 | 10.56 | 10.62 | 10.44 | 10.60 | 10.44 | qfq | 7,678,360 | 81,152,003 | 0.38% |
| 2023-11-27 | 10.47 | 10.62 | 10.42 | 10.56 | 10.40 | qfq | 8,790,965 | 92,513,513 | 0.76% |
| 2023-11-24 | 10.69 | 10.70 | 10.47 | 10.48 | 10.32 | qfq | 9,532,042 | 100,389,221 | -2.06% |
| 2023-11-23 | 10.53 | 10.75 | 10.51 | 10.70 | 10.54 | qfq | 9,408,736 | 100,255,382 | 1.42% |
| 2023-11-22 | 10.77 | 10.81 | 10.50 | 10.55 | 10.39 | qfq | 12,623,361 | 134,394,275 | -2.31% |
| 2023-11-21 | 10.95 | 11.02 | 10.77 | 10.80 | 10.64 | qfq | 13,302,873 | 144,315,225 | -1.19% |
| 2023-11-20 | 10.95 | 10.99 | 10.82 | 10.93 | 10.77 | qfq | 11,539,166 | 125,980,314 | 0.09% |
| 2023-11-17 | 10.70 | 10.95 | 10.64 | 10.92 | 10.76 | qfq | 15,344,444 | 166,370,386 | 1.96% |
| 2023-11-16 | 10.85 | 10.85 | 10.68 | 10.71 | 10.55 | qfq | 9,566,296 | 102,850,863 | -1.29% |
| 2023-11-15 | 10.88 | 10.90 | 10.77 | 10.85 | 10.69 | qfq | 14,325,556 | 155,231,439 | 0.74% |
| 2023-11-14 | 10.81 | 10.85 | 10.70 | 10.77 | 10.61 | qfq | 9,308,813 | 100,011,557 | -0.37% |
| 2023-11-13 | 10.79 | 10.87 | 10.63 | 10.81 | 10.65 | qfq | 12,638,553 | 135,738,196 | 0.00% |
| 2023-11-10 | 10.80 | 10.81 | 10.67 | 10.81 | 10.65 | qfq | 7,457,564 | 79,998,922 | 0.28% |
| 2023-11-09 | 10.86 | 10.91 | 10.73 | 10.78 | 10.62 | qfq | 8,928,624 | 96,396,871 | -1.01% |
| 2023-11-08 | 10.86 | 11.00 | 10.78 | 10.89 | 10.73 | qfq | 14,734,030 | 160,191,381 | -0.18% |
| 2023-11-07 | 10.80 | 11.03 | 10.72 | 10.91 | 10.75 | qfq | 14,641,550 | 159,624,546 | 1.21% |
| 2023-11-06 | 10.74 | 10.84 | 10.69 | 10.78 | 10.62 | qfq | 13,730,092 | 147,798,680 | 0.94% |
| 2023-11-03 | 10.35 | 10.82 | 10.34 | 10.68 | 10.52 | qfq | 14,851,355 | 158,456,435 | 3.19% |
| 2023-11-02 | 10.61 | 10.67 | 10.35 | 10.35 | 10.19 | qfq | 9,570,508 | 100,256,538 | -2.45% |
| 2023-11-01 | 10.56 | 10.76 | 10.52 | 10.61 | 10.45 | qfq | 12,627,972 | 134,434,792 | 0.95% |
| 2023-10-31 | 10.58 | 10.76 | 10.41 | 10.51 | 10.35 | qfq | 11,349,261 | 119,629,179 | -0.38% |
| 2023-10-30 | 10.39 | 10.57 | 10.32 | 10.55 | 10.39 | qfq | 9,183,163 | 96,152,315 | 0.96% |
| 2023-10-27 | 10.19 | 10.49 | 10.12 | 10.45 | 10.29 | qfq | 11,565,346 | 119,454,266 | 1.75% |
| 2023-10-26 | 9.98 | 10.28 | 9.93 | 10.27 | 10.12 | qfq | 11,520,558 | 116,556,954 | 1.88% |
| 2023-10-25 | 10.08 | 10.22 | 10.03 | 10.08 | 9.93 | qfq | 10,414,485 | 105,445,793 | 0.90% |
| 2023-10-24 | 10.04 | 10.11 | 9.85 | 9.99 | 9.84 | qfq | 13,245,299 | 132,061,988 | -0.20% |
| 2023-10-23 | 10.40 | 10.44 | 9.95 | 10.01 | 9.86 | qfq | 13,841,259 | 139,902,776 | -3.75% |
| 2023-10-20 | 10.22 | 10.61 | 10.21 | 10.40 | 10.24 | qfq | 15,772,582 | 164,751,608 | 1.36% |
| 2023-10-19 | 10.27 | 10.42 | 10.23 | 10.26 | 10.11 | qfq | 12,710,500 | 131,176,370 | -0.10% |
| 2023-10-18 | 10.52 | 10.53 | 10.26 | 10.27 | 10.12 | qfq | 11,603,689 | 120,066,921 | -3.02% |
| 2023-10-17 | 10.76 | 10.81 | 10.50 | 10.59 | 10.43 | qfq | 10,362,900 | 109,780,241 | -1.76% |
| 2023-10-16 | 10.93 | 10.97 | 10.71 | 10.78 | 10.62 | qfq | 10,221,998 | 110,142,589 | -1.46% |
| 2023-10-13 | 10.99 | 11.03 | 10.93 | 10.94 | 10.78 | qfq | 8,899,045 | 97,674,598 | -1.00% |
| 2023-10-12 | 10.96 | 11.13 | 10.89 | 11.05 | 10.88 | qfq | 14,391,058 | 158,527,172 | 1.10% |
| 2023-10-11 | 11.13 | 11.18 | 10.85 | 10.93 | 10.77 | qfq | 21,409,744 | 234,507,358 | -1.80% |
| 2023-10-10 | 11.26 | 11.40 | 11.08 | 11.13 | 10.96 | qfq | 36,186,805 | 405,641,988 | -0.98% |
| 2023-10-09 | 10.85 | 11.38 | 10.81 | 11.24 | 11.07 | qfq | 41,997,741 | 466,529,032 | 5.74% |
| 2023-09-28 | 10.39 | 10.72 | 10.32 | 10.63 | 10.47 | qfq | 15,756,459 | 166,732,431 | 2.41% |
| 2023-09-27 | 10.15 | 10.43 | 10.11 | 10.38 | 10.22 | qfq | 11,467,926 | 118,457,113 | 2.27% |
| 2023-09-26 | 10.12 | 10.22 | 10.06 | 10.15 | 10.00 | qfq | 6,856,837 | 69,712,806 | 0.00% |
| 2023-09-25 | 10.34 | 10.43 | 10.11 | 10.15 | 10.00 | qfq | 12,069,828 | 123,073,567 | -2.22% |
| 2023-09-22 | 10.17 | 10.40 | 10.14 | 10.38 | 10.22 | qfq | 7,042,044 | 72,475,456 | 2.06% |
| 2023-09-21 | 10.18 | 10.32 | 10.14 | 10.17 | 10.02 | qfq | 6,431,015 | 65,737,176 | -0.20% |
| 2023-09-20 | 10.28 | 10.37 | 10.18 | 10.19 | 10.04 | qfq | 6,913,818 | 70,950,754 | -1.07% |
| 2023-09-19 | 10.50 | 10.54 | 10.27 | 10.30 | 10.14 | qfq | 8,629,135 | 89,462,199 | -1.90% |
| 2023-09-18 | 10.35 | 10.64 | 10.25 | 10.50 | 10.34 | qfq | 9,698,353 | 102,013,522 | 0.86% |
| 2023-09-15 | 10.52 | 10.54 | 10.33 | 10.41 | 10.25 | qfq | 8,311,444 | 86,462,672 | -0.38% |
| 2023-09-14 | 10.66 | 10.66 | 10.41 | 10.45 | 10.29 | qfq | 9,990,450 | 105,049,485 | -1.97% |
| 2023-09-13 | 10.90 | 10.97 | 10.55 | 10.66 | 10.50 | qfq | 16,369,200 | 175,274,272 | -2.47% |
| 2023-09-12 | 10.92 | 11.05 | 10.85 | 10.93 | 10.77 | qfq | 16,890,804 | 184,789,808 | 0.28% |
| 2023-09-11 | 10.44 | 11.00 | 10.37 | 10.90 | 10.74 | qfq | 26,420,010 | 284,457,539 | 4.61% |
| 2023-09-08 | 10.39 | 10.55 | 10.31 | 10.42 | 10.26 | qfq | 8,305,332 | 86,514,577 | 0.10% |
| 2023-09-07 | 10.65 | 10.65 | 10.40 | 10.41 | 10.25 | qfq | 9,916,379 | 103,925,151 | -2.35% |
| 2023-09-06 | 10.58 | 10.69 | 10.42 | 10.66 | 10.50 | qfq | 7,657,283 | 81,085,288 | 0.38% |
| 2023-09-05 | 10.60 | 10.72 | 10.54 | 10.62 | 10.46 | qfq | 12,122,788 | 128,475,577 | -0.28% |
| 2023-09-04 | 10.46 | 10.66 | 10.46 | 10.65 | 10.49 | qfq | 14,342,437 | 151,859,432 | 2.11% |
| 2023-09-01 | 10.42 | 10.56 | 10.41 | 10.43 | 10.27 | qfq | 10,143,314 | 106,221,741 | 0.10% |
| 2023-08-31 | 10.77 | 10.82 | 10.37 | 10.42 | 10.26 | qfq | 20,147,579 | 211,149,565 | -2.53% |
| 2023-08-30 | 10.53 | 10.86 | 10.50 | 10.69 | 10.53 | qfq | 14,722,166 | 157,223,518 | 1.42% |
| 2023-08-29 | 10.13 | 10.60 | 10.11 | 10.54 | 10.38 | qfq | 16,921,853 | 176,531,575 | 4.15% |
| 2023-08-28 | 10.58 | 10.58 | 10.10 | 10.12 | 9.97 | qfq | 17,587,282 | 182,517,601 | 1.61% |
| 2023-08-25 | 10.07 | 10.22 | 9.88 | 9.96 | 9.81 | qfq | 12,445,302 | 124,814,074 | -1.78% |
| 2023-08-24 | 10.13 | 10.33 | 10.05 | 10.14 | 9.99 | qfq | 9,272,812 | 94,477,596 | 0.10% |
| 2023-08-23 | 10.30 | 10.36 | 10.10 | 10.13 | 9.98 | qfq | 8,621,091 | 87,861,101 | -2.50% |
| 2023-08-22 | 10.35 | 10.43 | 10.20 | 10.39 | 10.23 | qfq | 9,102,513 | 94,089,070 | 1.07% |
| 2023-08-21 | 10.59 | 10.67 | 10.28 | 10.28 | 10.13 | qfq | 14,566,268 | 152,077,729 | -3.38% |
| 2023-08-18 | 10.75 | 10.82 | 10.64 | 10.64 | 10.48 | qfq | 10,614,515 | 113,786,255 | -1.57% |
| 2023-08-17 | 10.45 | 10.90 | 10.30 | 10.81 | 10.65 | qfq | 19,654,816 | 209,050,214 | 4.55% |
| 2023-08-16 | 10.53 | 10.53 | 10.30 | 10.34 | 10.18 | qfq | 10,891,924 | 112,972,504 | -1.80% |
| 2023-08-15 | 10.65 | 10.75 | 10.45 | 10.53 | 10.37 | qfq | 8,408,358 | 89,017,051 | -1.40% |
| 2023-08-14 | 10.45 | 10.72 | 10.39 | 10.68 | 10.52 | qfq | 11,226,593 | 118,849,525 | 1.71% |
| 2023-08-11 | 10.85 | 10.88 | 10.50 | 10.50 | 10.34 | qfq | 10,934,728 | 116,281,514 | -3.23% |
| 2023-08-10 | 10.77 | 10.90 | 10.77 | 10.85 | 10.69 | qfq | 5,614,063 | 60,857,678 | 0.28% |
| 2023-08-09 | 11.14 | 11.17 | 10.81 | 10.82 | 10.66 | qfq | 13,339,062 | 145,466,432 | -2.87% |
| 2023-08-08 | 11.27 | 11.33 | 11.06 | 11.14 | 10.97 | qfq | 10,611,508 | 118,414,749 | -1.50% |
| 2023-08-07 | 11.21 | 11.45 | 11.21 | 11.31 | 11.14 | qfq | 16,725,002 | 189,821,270 | 0.44% |
| 2023-08-04 | 11.08 | 11.30 | 11.06 | 11.26 | 11.09 | qfq | 17,590,964 | 197,312,702 | 1.72% |
| 2023-08-03 | 11.05 | 11.16 | 11.00 | 11.07 | 10.90 | qfq | 8,835,398 | 97,826,600 | 0.09% |
| 2023-08-02 | 11.29 | 11.50 | 11.03 | 11.06 | 10.89 | qfq | 18,928,024 | 211,044,742 | -1.34% |
| 2023-08-01 | 11.06 | 11.26 | 10.99 | 11.21 | 11.04 | qfq | 20,906,256 | 232,835,206 | 1.45% |
| 2023-07-31 | 10.80 | 11.20 | 10.66 | 11.05 | 10.88 | qfq | 25,848,583 | 284,647,416 | 2.79% |
| 2023-07-28 | 10.89 | 10.91 | 10.66 | 10.75 | 10.59 | qfq | 25,508,877 | 274,044,618 | -1.83% |
| 2023-07-27 | 10.95 | 11.14 | 10.91 | 10.95 | 10.79 | qfq | 15,000,041 | 165,347,896 | 0.74% |
| 2023-07-26 | 11.32 | 11.33 | 10.82 | 10.87 | 10.71 | qfq | 28,817,611 | 315,757,253 | -4.40% |
| 2023-07-25 | 11.37 | 11.41 | 11.16 | 11.37 | 11.20 | qfq | 21,760,507 | 245,578,262 | 1.07% |
| 2023-07-24 | 11.05 | 11.42 | 10.95 | 11.25 | 11.08 | qfq | 19,160,657 | 215,785,647 | 1.26% |
| 2023-07-21 | 11.00 | 11.33 | 10.87 | 11.11 | 10.94 | qfq | 16,146,651 | 179,818,878 | 0.91% |
| 2023-07-20 | 11.24 | 11.42 | 11.00 | 11.01 | 10.84 | qfq | 20,858,726 | 233,686,335 | -1.08% |
| 2023-07-19 | 11.10 | 11.25 | 11.04 | 11.13 | 10.96 | qfq | 11,258,443 | 125,319,286 | 0.09% |
| 2023-07-18 | 11.34 | 11.36 | 11.10 | 11.12 | 10.95 | qfq | 15,745,292 | 175,968,753 | -2.11% |