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
罗莱生活002293.SZ
最近收盘价10.782026-07-17
最近交易日2026-07-17
成交量（股）5,613,641
成交额（元）60,452,021
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.4 | — | — | — | 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 | 10.77 | 10.90 | 10.63 | 10.78 | 10.78 | qfq | 5,613,641 | 60,452,021 | 0.37% |
| 2026-07-16 | 10.86 | 11.03 | 10.66 | 10.74 | 10.74 | qfq | 4,836,805 | 52,182,031 | -1.74% |
| 2026-07-15 | 10.83 | 11.06 | 10.77 | 10.93 | 10.93 | qfq | 6,302,240 | 68,952,556 | 0.09% |
| 2026-07-14 | 10.71 | 11.01 | 10.67 | 10.92 | 10.92 | qfq | 5,009,490 | 54,443,849 | 1.39% |
| 2026-07-13 | 10.80 | 10.89 | 10.59 | 10.77 | 10.77 | qfq | 6,257,649 | 67,274,103 | -0.37% |
| 2026-07-10 | 10.81 | 10.89 | 10.62 | 10.81 | 10.81 | qfq | 4,833,037 | 52,096,636 | -0.09% |
| 2026-07-09 | 10.88 | 11.07 | 10.70 | 10.82 | 10.82 | qfq | 4,631,317 | 50,084,721 | -1.64% |
| 2026-07-08 | 11.00 | 11.11 | 10.74 | 11.00 | 11.00 | qfq | 7,320,845 | 80,182,708 | 0.00% |
| 2026-07-07 | 11.12 | 11.21 | 10.97 | 11.00 | 11.00 | qfq | 5,983,337 | 66,104,294 | -2.14% |
| 2026-07-06 | 10.97 | 11.36 | 10.91 | 11.24 | 11.24 | qfq | 10,792,556 | 121,029,727 | 1.54% |
| 2026-07-03 | 10.87 | 11.17 | 10.73 | 11.07 | 11.07 | qfq | 10,786,593 | 119,224,703 | 2.03% |
| 2026-07-02 | 10.61 | 11.00 | 10.60 | 10.85 | 10.85 | qfq | 12,039,519 | 130,444,142 | 1.78% |
| 2026-07-01 | 9.90 | 10.68 | 9.83 | 10.66 | 10.66 | qfq | 15,201,491 | 158,523,639 | 7.79% |
| 2026-06-30 | 10.03 | 10.27 | 9.80 | 9.89 | 9.89 | qfq | 7,098,445 | 71,156,593 | -0.90% |
| 2026-06-29 | 9.79 | 10.12 | 9.47 | 9.98 | 9.98 | qfq | 6,734,778 | 66,133,313 | 2.89% |
| 2026-06-26 | 10.03 | 10.05 | 9.48 | 9.70 | 9.70 | qfq | 7,872,389 | 76,631,847 | -2.02% |
| 2026-06-25 | 9.90 | 10.05 | 9.77 | 9.90 | 9.90 | qfq | 4,599,635 | 45,516,773 | -0.60% |
| 2026-06-24 | 10.07 | 10.16 | 9.88 | 9.96 | 9.96 | qfq | 4,800,325 | 47,922,678 | -1.39% |
| 2026-06-23 | 9.77 | 10.25 | 9.76 | 10.10 | 10.10 | qfq | 6,277,074 | 63,357,400 | 2.75% |
| 2026-06-22 | 10.15 | 10.15 | 9.66 | 9.83 | 9.83 | qfq | 5,881,450 | 57,840,846 | -3.15% |
| 2026-06-18 | 10.06 | 10.35 | 10.01 | 10.15 | 10.15 | qfq | 4,916,360 | 50,177,562 | 0.69% |
| 2026-06-17 | 10.19 | 10.33 | 10.06 | 10.08 | 10.08 | qfq | 6,954,249 | 70,755,218 | -0.40% |
| 2026-06-16 | 10.35 | 10.42 | 10.03 | 10.12 | 10.12 | qfq | 6,346,560 | 64,544,537 | -2.13% |
| 2026-06-15 | 10.24 | 10.39 | 10.04 | 10.34 | 10.34 | qfq | 7,546,333 | 77,341,524 | 1.37% |
| 2026-06-12 | 9.99 | 10.32 | 9.99 | 10.20 | 10.20 | qfq | 7,140,749 | 72,662,516 | 0.79% |
| 2026-06-11 | 9.72 | 10.15 | 9.69 | 10.12 | 10.12 | qfq | 10,435,198 | 103,764,056 | 3.58% |
| 2026-06-10 | 9.48 | 9.97 | 9.43 | 9.77 | 9.77 | qfq | 6,829,630 | 66,353,326 | 2.84% |
| 2026-06-09 | 9.67 | 9.67 | 9.41 | 9.50 | 9.50 | qfq | 4,560,845 | 43,395,983 | -0.73% |
| 2026-06-08 | 9.57 | 9.69 | 9.51 | 9.57 | 9.57 | qfq | 4,979,332 | 47,789,658 | -0.83% |
| 2026-06-05 | 9.73 | 9.98 | 9.65 | 9.65 | 9.65 | qfq | 4,058,039 | 39,778,354 | -0.92% |
| 2026-06-04 | 9.76 | 9.83 | 9.51 | 9.74 | 9.74 | qfq | 6,373,035 | 61,650,728 | -0.71% |
| 2026-06-03 | 9.91 | 9.91 | 9.66 | 9.81 | 9.81 | qfq | 4,916,100 | 48,066,375 | -0.91% |
| 2026-06-02 | 9.96 | 10.18 | 9.77 | 9.90 | 9.90 | qfq | 6,049,010 | 59,991,161 | -0.80% |
| 2026-06-01 | 9.82 | 10.01 | 9.61 | 9.98 | 9.98 | qfq | 7,361,510 | 72,454,478 | 0.40% |
| 2026-05-29 | 9.76 | 10.05 | 9.75 | 9.94 | 9.94 | qfq | 7,487,800 | 74,296,540 | 1.74% |
| 2026-05-28 | 9.88 | 9.98 | 9.69 | 9.77 | 9.77 | qfq | 4,846,355 | 47,443,569 | -1.31% |
| 2026-05-27 | 9.91 | 9.94 | 9.63 | 9.90 | 9.90 | qfq | 6,678,724 | 65,432,972 | -0.60% |
| 2026-05-26 | 9.93 | 10.05 | 9.87 | 9.96 | 9.96 | qfq | 5,614,590 | 55,925,739 | -0.20% |
| 2026-05-25 | 10.18 | 10.29 | 9.89 | 9.98 | 9.98 | qfq | 9,038,553 | 90,514,169 | -2.16% |
| 2026-05-22 | 10.28 | 10.37 | 10.15 | 10.20 | 10.20 | qfq | 6,548,075 | 67,018,014 | -4.32% |
| 2026-05-21 | 10.94 | 11.01 | 10.63 | 10.66 | 10.24 | qfq | 6,695,670 | 72,445,427 | -2.56% |
| 2026-05-20 | 11.04 | 11.05 | 10.84 | 10.94 | 10.51 | qfq | 5,025,644 | 54,871,720 | -1.00% |
| 2026-05-19 | 11.19 | 11.21 | 10.81 | 11.05 | 10.61 | qfq | 8,659,041 | 96,020,049 | -0.09% |
| 2026-05-18 | 11.50 | 11.63 | 10.96 | 11.06 | 10.62 | qfq | 15,329,575 | 171,663,406 | -4.57% |
| 2026-05-15 | 11.29 | 11.66 | 11.11 | 11.59 | 11.13 | qfq | 12,706,054 | 145,344,002 | 2.02% |
| 2026-05-14 | 11.38 | 11.50 | 11.26 | 11.36 | 10.91 | qfq | 7,822,176 | 88,912,385 | -0.35% |
| 2026-05-13 | 11.45 | 11.55 | 11.17 | 11.40 | 10.95 | qfq | 13,820,246 | 155,865,895 | -2.06% |
| 2026-05-12 | 10.90 | 11.66 | 10.90 | 11.64 | 11.18 | qfq | 18,123,692 | 207,677,564 | 6.01% |
| 2026-05-11 | 10.73 | 11.02 | 10.53 | 10.98 | 10.55 | qfq | 12,718,727 | 137,392,718 | 2.62% |
| 2026-05-08 | 10.62 | 10.82 | 10.55 | 10.70 | 10.28 | qfq | 11,867,184 | 127,204,564 | 0.75% |
| 2026-05-07 | 10.90 | 10.99 | 10.53 | 10.62 | 10.20 | qfq | 13,253,978 | 141,655,227 | -3.45% |
| 2026-05-06 | 11.15 | 11.23 | 10.70 | 11.00 | 10.57 | qfq | 16,580,207 | 181,490,509 | -2.31% |
| 2026-04-30 | 11.02 | 11.30 | 10.83 | 11.26 | 10.82 | qfq | 12,694,507 | 141,788,489 | 2.18% |
| 2026-04-29 | 10.87 | 11.03 | 10.75 | 11.02 | 10.59 | qfq | 12,196,030 | 133,075,796 | 0.55% |
| 2026-04-28 | 10.80 | 10.99 | 10.62 | 10.96 | 10.53 | qfq | 13,506,073 | 146,619,154 | 0.46% |
| 2026-04-27 | 11.10 | 11.29 | 10.83 | 10.91 | 10.48 | qfq | 18,793,401 | 206,259,034 | -2.85% |
| 2026-04-24 | 10.84 | 11.41 | 10.73 | 11.23 | 10.79 | qfq | 25,549,682 | 286,198,653 | 2.37% |
| 2026-04-23 | 10.71 | 11.19 | 10.46 | 10.97 | 10.54 | qfq | 32,271,900 | 350,937,920 | 3.69% |
| 2026-04-22 | 10.41 | 11.00 | 10.36 | 10.58 | 10.16 | qfq | 11,717,482 | 123,741,139 | 3.73% |
| 2026-04-21 | 10.22 | 10.43 | 10.15 | 10.20 | 9.80 | qfq | 7,214,480 | 74,047,839 | -0.20% |
| 2026-04-20 | 10.22 | 10.39 | 10.13 | 10.22 | 9.82 | qfq | 6,422,684 | 65,775,510 | 0.49% |
| 2026-04-17 | 10.29 | 10.34 | 10.13 | 10.17 | 9.77 | qfq | 3,979,294 | 40,618,538 | -1.55% |
| 2026-04-16 | 10.27 | 10.38 | 10.23 | 10.33 | 9.92 | qfq | 4,784,011 | 49,409,651 | 0.49% |
| 2026-04-15 | 10.15 | 10.30 | 10.02 | 10.28 | 9.87 | qfq | 6,069,431 | 62,138,603 | 1.68% |
| 2026-04-14 | 10.14 | 10.15 | 9.82 | 10.11 | 9.71 | qfq | 7,668,751 | 76,627,663 | 0.10% |
| 2026-04-13 | 10.21 | 10.32 | 10.06 | 10.10 | 9.70 | qfq | 5,376,451 | 54,620,130 | -1.75% |
| 2026-04-10 | 10.29 | 10.36 | 10.13 | 10.28 | 9.87 | qfq | 6,762,710 | 69,538,491 | 0.98% |
| 2026-04-09 | 10.11 | 10.42 | 10.08 | 10.18 | 9.78 | qfq | 7,491,489 | 76,269,146 | -0.10% |
| 2026-04-08 | 10.17 | 10.20 | 10.00 | 10.19 | 9.79 | qfq | 8,242,285 | 83,277,386 | 1.60% |
| 2026-04-07 | 10.10 | 10.11 | 9.85 | 10.03 | 9.63 | qfq | 5,963,307 | 59,681,698 | -0.79% |
| 2026-04-03 | 10.12 | 10.22 | 9.98 | 10.11 | 9.71 | qfq | 5,346,873 | 54,001,217 | -0.20% |
| 2026-04-02 | 10.22 | 10.26 | 10.04 | 10.13 | 9.73 | qfq | 6,907,689 | 69,978,250 | -0.98% |
| 2026-04-01 | 10.12 | 10.29 | 10.02 | 10.23 | 9.83 | qfq | 8,729,490 | 89,082,715 | 2.10% |
| 2026-03-31 | 10.32 | 10.37 | 9.99 | 10.02 | 9.63 | qfq | 7,310,697 | 73,926,768 | -2.62% |
| 2026-03-30 | 9.90 | 10.32 | 9.85 | 10.29 | 9.88 | qfq | 7,918,132 | 80,687,093 | 3.21% |
| 2026-03-27 | 9.90 | 10.03 | 9.83 | 9.97 | 9.58 | qfq | 5,064,213 | 50,366,686 | 0.91% |
| 2026-03-26 | 9.86 | 10.13 | 9.83 | 9.88 | 9.49 | qfq | 6,642,004 | 66,322,646 | 0.00% |
| 2026-03-25 | 9.74 | 9.91 | 9.62 | 9.88 | 9.49 | qfq | 7,124,080 | 69,798,786 | 2.17% |
| 2026-03-24 | 9.51 | 9.68 | 9.28 | 9.67 | 9.29 | qfq | 8,418,301 | 79,764,630 | 3.64% |
| 2026-03-23 | 9.91 | 9.92 | 9.22 | 9.33 | 8.96 | qfq | 17,500,733 | 165,309,902 | -6.70% |
| 2026-03-20 | 9.97 | 10.18 | 9.92 | 10.00 | 9.61 | qfq | 7,260,517 | 72,884,212 | 0.50% |
| 2026-03-19 | 10.00 | 10.08 | 9.86 | 9.95 | 9.56 | qfq | 5,830,184 | 58,066,089 | -0.80% |
| 2026-03-18 | 9.88 | 10.07 | 9.81 | 10.03 | 9.63 | qfq | 6,255,169 | 62,218,360 | 1.83% |
| 2026-03-17 | 10.06 | 10.16 | 9.83 | 9.85 | 9.46 | qfq | 8,556,165 | 85,205,159 | -1.99% |
| 2026-03-16 | 10.22 | 10.23 | 9.97 | 10.05 | 9.65 | qfq | 8,382,590 | 84,308,480 | -1.47% |
| 2026-03-13 | 10.13 | 10.48 | 10.07 | 10.20 | 9.80 | qfq | 9,299,994 | 95,856,449 | 0.49% |
| 2026-03-12 | 10.16 | 10.33 | 10.09 | 10.15 | 9.75 | qfq | 5,535,390 | 56,454,219 | 0.20% |
| 2026-03-11 | 10.13 | 10.19 | 10.02 | 10.13 | 9.73 | qfq | 5,658,410 | 57,147,099 | 0.00% |
| 2026-03-10 | 10.08 | 10.15 | 10.01 | 10.13 | 9.73 | qfq | 6,915,605 | 69,720,354 | 2.12% |
| 2026-03-09 | 10.21 | 10.35 | 9.92 | 9.92 | 9.53 | qfq | 9,888,365 | 99,332,386 | -4.71% |
| 2026-03-06 | 10.28 | 10.48 | 10.19 | 10.41 | 10.00 | qfq | 7,881,133 | 81,562,257 | 1.56% |
| 2026-03-05 | 10.24 | 10.34 | 10.07 | 10.25 | 9.85 | qfq | 6,787,217 | 69,370,429 | 0.99% |
| 2026-03-04 | 10.21 | 10.31 | 9.95 | 10.15 | 9.75 | qfq | 10,975,764 | 110,959,191 | -0.29% |
| 2026-03-03 | 10.40 | 10.58 | 10.14 | 10.18 | 9.78 | qfq | 8,502,575 | 88,183,101 | -1.93% |
| 2026-03-02 | 10.23 | 10.63 | 10.18 | 10.38 | 9.97 | qfq | 12,732,155 | 132,012,104 | 1.37% |
| 2026-02-27 | 10.28 | 10.34 | 10.20 | 10.24 | 9.84 | qfq | 4,059,036 | 41,648,033 | -0.29% |
| 2026-02-26 | 10.20 | 10.32 | 10.12 | 10.27 | 9.87 | qfq | 4,366,710 | 44,592,467 | 0.10% |
| 2026-02-25 | 10.32 | 10.37 | 10.22 | 10.26 | 9.86 | qfq | 4,723,134 | 48,585,631 | -0.58% |
| 2026-02-24 | 10.46 | 10.49 | 10.25 | 10.32 | 9.91 | qfq | 4,897,745 | 50,541,377 | -0.39% |
| 2026-02-13 | 10.40 | 10.45 | 10.31 | 10.36 | 9.95 | qfq | 5,097,319 | 52,879,511 | -0.38% |
| 2026-02-12 | 10.59 | 10.76 | 10.35 | 10.40 | 9.99 | qfq | 6,224,015 | 65,386,656 | -2.07% |
| 2026-02-11 | 10.72 | 10.72 | 10.47 | 10.62 | 10.20 | qfq | 5,431,000 | 57,402,181 | -0.84% |
| 2026-02-10 | 10.62 | 10.74 | 10.45 | 10.71 | 10.29 | qfq | 7,721,347 | 82,046,573 | 0.75% |
| 2026-02-09 | 10.51 | 10.73 | 10.44 | 10.63 | 10.21 | qfq | 10,207,080 | 107,865,893 | 1.05% |
| 2026-02-06 | 10.47 | 10.55 | 10.25 | 10.52 | 10.11 | qfq | 10,129,633 | 105,664,462 | 0.57% |
| 2026-02-05 | 10.17 | 10.55 | 10.05 | 10.46 | 10.05 | qfq | 12,595,790 | 130,785,137 | 3.46% |
| 2026-02-04 | 9.90 | 10.14 | 9.81 | 10.11 | 9.71 | qfq | 8,567,102 | 85,692,328 | 2.12% |
| 2026-02-03 | 9.95 | 10.08 | 9.79 | 9.90 | 9.51 | qfq | 9,910,286 | 98,030,636 | 0.61% |
| 2026-02-02 | 10.36 | 10.40 | 9.80 | 9.84 | 9.45 | qfq | 14,512,455 | 144,878,206 | -5.84% |
| 2026-01-30 | 10.21 | 10.46 | 10.17 | 10.45 | 10.04 | qfq | 10,351,955 | 106,893,264 | 1.95% |
| 2026-01-29 | 10.00 | 10.38 | 9.96 | 10.25 | 9.85 | qfq | 9,466,696 | 96,649,403 | 1.59% |
| 2026-01-28 | 10.10 | 10.14 | 9.97 | 10.09 | 9.69 | qfq | 6,895,704 | 69,429,167 | 1.51% |
| 2026-01-27 | 10.11 | 10.11 | 9.86 | 9.94 | 9.55 | qfq | 6,869,227 | 68,395,575 | -0.10% |
| 2026-01-26 | 10.07 | 10.10 | 9.91 | 9.95 | 9.56 | qfq | 7,985,947 | 79,835,465 | -0.40% |
| 2026-01-23 | 10.23 | 10.28 | 9.93 | 9.99 | 9.60 | qfq | 8,767,435 | 87,747,182 | -2.44% |
| 2026-01-22 | 10.14 | 10.31 | 10.03 | 10.24 | 9.84 | qfq | 7,126,006 | 72,692,281 | 0.69% |
| 2026-01-21 | 10.08 | 10.29 | 10.00 | 10.17 | 9.77 | qfq | 8,756,165 | 88,739,288 | 0.79% |
| 2026-01-20 | 9.96 | 10.09 | 9.87 | 10.09 | 9.69 | qfq | 7,842,592 | 78,564,309 | 2.13% |
| 2026-01-19 | 9.66 | 9.92 | 9.63 | 9.88 | 9.49 | qfq | 9,206,968 | 90,726,231 | 2.70% |
| 2026-01-16 | 9.69 | 9.71 | 9.58 | 9.62 | 9.24 | qfq | 6,553,361 | 63,192,343 | -0.21% |
| 2026-01-15 | 9.40 | 9.69 | 9.39 | 9.64 | 9.26 | qfq | 8,046,710 | 77,432,282 | 1.90% |
| 2026-01-14 | 9.50 | 9.61 | 9.39 | 9.46 | 9.09 | qfq | 10,425,300 | 98,873,190 | -0.94% |
| 2026-01-13 | 9.53 | 9.75 | 9.51 | 9.55 | 9.17 | qfq | 8,592,835 | 82,820,498 | 0.53% |
| 2026-01-12 | 9.56 | 9.67 | 9.47 | 9.50 | 9.13 | qfq | 9,033,845 | 86,149,114 | -0.11% |
| 2026-01-09 | 9.59 | 9.63 | 9.35 | 9.51 | 9.14 | qfq | 11,905,222 | 112,611,998 | -0.63% |
| 2026-01-08 | 9.77 | 9.82 | 9.52 | 9.57 | 9.19 | qfq | 14,714,150 | 141,547,457 | -2.05% |
| 2026-01-07 | 9.81 | 9.94 | 9.66 | 9.77 | 9.39 | qfq | 8,217,815 | 80,703,986 | -0.51% |
| 2026-01-06 | 9.80 | 9.89 | 9.71 | 9.82 | 9.43 | qfq | 9,424,476 | 92,121,581 | 0.20% |
| 2026-01-05 | 10.28 | 10.33 | 9.73 | 9.80 | 9.41 | qfq | 16,706,378 | 164,748,744 | -4.58% |
| 2025-12-31 | 10.42 | 10.52 | 10.18 | 10.27 | 9.87 | qfq | 12,632,064 | 129,963,368 | -1.44% |
| 2025-12-30 | 9.92 | 10.85 | 9.92 | 10.42 | 10.01 | qfq | 20,798,827 | 216,834,943 | 4.62% |
| 2025-12-29 | 9.84 | 10.28 | 9.81 | 9.96 | 9.57 | qfq | 10,194,660 | 102,104,144 | 1.12% |
| 2025-12-26 | 9.94 | 9.98 | 9.83 | 9.85 | 9.46 | qfq | 5,195,865 | 51,367,103 | -0.81% |
| 2025-12-25 | 9.87 | 9.99 | 9.78 | 9.93 | 9.54 | qfq | 5,747,360 | 56,969,009 | 0.71% |
| 2025-12-24 | 9.75 | 9.89 | 9.66 | 9.86 | 9.47 | qfq | 5,931,328 | 58,115,896 | 0.92% |
| 2025-12-23 | 9.72 | 9.80 | 9.58 | 9.77 | 9.39 | qfq | 5,922,302 | 57,452,039 | 1.14% |
| 2025-12-22 | 9.93 | 9.93 | 9.65 | 9.66 | 9.28 | qfq | 5,413,694 | 52,754,166 | -2.52% |
| 2025-12-19 | 9.78 | 9.98 | 9.71 | 9.91 | 9.52 | qfq | 4,993,285 | 49,267,696 | 1.33% |
| 2025-12-18 | 9.64 | 9.82 | 9.61 | 9.78 | 9.39 | qfq | 4,671,946 | 45,609,955 | 1.03% |
| 2025-12-17 | 9.54 | 9.75 | 9.50 | 9.68 | 9.30 | qfq | 6,148,706 | 59,347,025 | 0.83% |
| 2025-12-16 | 9.58 | 9.72 | 9.53 | 9.60 | 9.22 | qfq | 5,434,220 | 52,194,200 | 0.21% |
| 2025-12-15 | 9.52 | 9.68 | 9.50 | 9.58 | 9.20 | qfq | 6,484,660 | 62,321,521 | 1.70% |
| 2025-12-12 | 9.62 | 9.62 | 9.40 | 9.42 | 9.05 | qfq | 5,633,140 | 53,398,790 | -1.15% |
| 2025-12-11 | 9.84 | 9.84 | 9.50 | 9.53 | 9.15 | qfq | 5,836,553 | 56,320,659 | -2.76% |
| 2025-12-10 | 9.80 | 9.88 | 9.73 | 9.80 | 9.41 | qfq | 5,057,910 | 49,668,558 | -0.31% |
| 2025-12-09 | 9.70 | 9.91 | 9.63 | 9.83 | 9.44 | qfq | 6,891,058 | 67,478,177 | 1.24% |
| 2025-12-08 | 9.74 | 9.81 | 9.62 | 9.71 | 9.33 | qfq | 5,997,226 | 58,278,068 | -0.10% |
| 2025-12-05 | 9.86 | 9.90 | 9.68 | 9.72 | 9.34 | qfq | 3,884,990 | 37,843,950 | -1.12% |
| 2025-12-04 | 9.86 | 10.03 | 9.76 | 9.83 | 9.44 | qfq | 7,933,790 | 78,678,443 | -0.30% |
| 2025-12-03 | 9.82 | 9.96 | 9.78 | 9.86 | 9.47 | qfq | 5,855,495 | 57,757,869 | -0.10% |
| 2025-12-02 | 9.57 | 9.88 | 9.57 | 9.87 | 9.48 | qfq | 10,359,028 | 101,276,255 | 2.71% |
| 2025-12-01 | 9.51 | 9.80 | 9.51 | 9.61 | 9.23 | qfq | 7,503,776 | 72,426,054 | 0.84% |
| 2025-11-28 | 9.53 | 9.54 | 9.42 | 9.53 | 9.15 | qfq | 4,620,383 | 43,834,824 | 0.00% |
| 2025-11-27 | 9.54 | 9.62 | 9.45 | 9.53 | 9.15 | qfq | 4,937,500 | 47,150,204 | 0.21% |
| 2025-11-26 | 9.51 | 9.68 | 9.48 | 9.51 | 9.14 | qfq | 5,032,291 | 48,163,894 | 0.11% |
| 2025-11-25 | 9.37 | 9.57 | 9.28 | 9.50 | 9.13 | qfq | 7,814,046 | 74,166,420 | 1.82% |
| 2025-11-24 | 9.43 | 9.47 | 9.26 | 9.33 | 8.96 | qfq | 7,110,826 | 66,393,202 | -0.11% |
| 2025-11-21 | 9.55 | 9.61 | 9.32 | 9.34 | 8.97 | qfq | 5,908,024 | 55,723,565 | -2.71% |
| 2025-11-20 | 9.59 | 9.66 | 9.48 | 9.60 | 9.22 | qfq | 4,115,187 | 39,432,545 | 0.31% |
| 2025-11-19 | 9.63 | 9.69 | 9.53 | 9.57 | 9.19 | qfq | 5,081,680 | 48,856,952 | -0.52% |
| 2025-11-18 | 9.68 | 9.77 | 9.57 | 9.62 | 9.24 | qfq | 6,437,470 | 62,086,708 | -1.54% |
| 2025-11-17 | 9.75 | 9.79 | 9.64 | 9.77 | 9.39 | qfq | 7,127,690 | 69,350,570 | 0.00% |
| 2025-11-14 | 9.87 | 10.01 | 9.75 | 9.77 | 9.39 | qfq | 6,472,140 | 63,827,122 | -1.01% |
| 2025-11-13 | 9.86 | 9.95 | 9.76 | 9.87 | 9.48 | qfq | 8,009,022 | 78,759,848 | 0.41% |
| 2025-11-12 | 9.69 | 10.05 | 9.67 | 9.83 | 9.44 | qfq | 11,534,587 | 113,946,956 | 1.13% |
| 2025-11-11 | 9.81 | 9.85 | 9.54 | 9.72 | 9.34 | qfq | 10,643,565 | 102,812,589 | -1.62% |
| 2025-11-10 | 9.54 | 9.90 | 9.52 | 9.88 | 9.49 | qfq | 13,938,377 | 135,724,812 | 4.44% |
| 2025-11-07 | 9.43 | 9.51 | 9.41 | 9.46 | 9.09 | qfq | 6,029,020 | 57,057,212 | 0.21% |
| 2025-11-06 | 9.60 | 9.63 | 9.35 | 9.44 | 9.07 | qfq | 13,047,393 | 123,748,235 | -1.87% |
| 2025-11-05 | 9.50 | 9.68 | 9.48 | 9.62 | 9.24 | qfq | 9,248,853 | 88,640,310 | 0.84% |
| 2025-11-04 | 9.40 | 9.63 | 9.33 | 9.54 | 9.16 | qfq | 15,192,245 | 144,996,311 | 1.38% |
| 2025-11-03 | 9.53 | 9.64 | 9.37 | 9.41 | 9.04 | qfq | 15,551,722 | 147,343,124 | -1.16% |
| 2025-10-31 | 9.39 | 9.63 | 9.24 | 9.52 | 9.14 | qfq | 19,501,936 | 184,625,919 | 1.71% |
| 2025-10-30 | 9.59 | 9.63 | 9.36 | 9.36 | 8.99 | qfq | 13,515,874 | 127,889,007 | -0.53% |
| 2025-10-29 | 9.49 | 9.58 | 9.37 | 9.41 | 9.04 | qfq | 25,915,885 | 245,205,980 | 0.11% |
| 2025-10-28 | 9.48 | 9.72 | 9.36 | 9.40 | 9.03 | qfq | 35,640,233 | 338,601,800 | 5.86% |
| 2025-10-27 | 8.80 | 8.99 | 8.76 | 8.88 | 8.53 | qfq | 7,501,925 | 66,622,556 | 0.57% |
| 2025-10-24 | 8.91 | 8.92 | 8.72 | 8.83 | 8.48 | qfq | 4,881,536 | 42,981,349 | -0.67% |
| 2025-10-23 | 8.78 | 8.98 | 8.72 | 8.89 | 8.54 | qfq | 6,151,688 | 54,727,638 | 0.79% |
| 2025-10-22 | 8.79 | 9.00 | 8.79 | 8.82 | 8.47 | qfq | 5,518,600 | 49,000,827 | 0.11% |
| 2025-10-21 | 8.69 | 8.86 | 8.67 | 8.81 | 8.46 | qfq | 5,593,601 | 49,157,640 | 1.15% |
| 2025-10-20 | 8.86 | 8.90 | 8.67 | 8.71 | 8.37 | qfq | 6,677,664 | 58,306,486 | -1.25% |
| 2025-10-17 | 8.85 | 8.91 | 8.72 | 8.82 | 8.47 | qfq | 10,996,144 | 97,093,258 | -0.79% |
| 2025-10-16 | 8.87 | 9.02 | 8.81 | 8.89 | 8.54 | qfq | 13,908,617 | 124,001,643 | 0.00% |
| 2025-10-15 | 8.42 | 9.12 | 8.42 | 8.89 | 8.54 | qfq | 27,401,018 | 243,078,136 | 4.59% |
| 2025-10-14 | 8.06 | 8.51 | 8.01 | 8.50 | 8.17 | qfq | 18,028,136 | 150,495,261 | 5.99% |
| 2025-10-13 | 8.08 | 8.10 | 7.98 | 8.02 | 7.70 | qfq | 6,152,855 | 49,348,957 | -1.84% |
| 2025-10-10 | 7.99 | 8.21 | 7.97 | 8.17 | 7.85 | qfq | 6,825,418 | 55,630,965 | 2.51% |
| 2025-10-09 | 8.06 | 8.07 | 7.94 | 7.97 | 7.66 | qfq | 3,010,178 | 23,978,215 | -0.87% |
| 2025-09-30 | 8.07 | 8.07 | 8.01 | 8.04 | 7.72 | qfq | 2,604,251 | 20,926,966 | -0.37% |
| 2025-09-29 | 7.95 | 8.10 | 7.84 | 8.07 | 7.75 | qfq | 5,524,751 | 44,173,193 | 1.64% |
| 2025-09-26 | 7.86 | 7.97 | 7.80 | 7.94 | 7.63 | qfq | 3,732,940 | 29,461,699 | 1.40% |
| 2025-09-25 | 8.03 | 8.04 | 7.81 | 7.83 | 7.52 | qfq | 7,246,803 | 57,332,934 | -2.25% |
| 2025-09-24 | 7.97 | 8.05 | 7.95 | 8.01 | 7.69 | qfq | 4,182,479 | 33,531,371 | 0.38% |
| 2025-09-23 | 8.07 | 8.07 | 7.89 | 7.98 | 7.67 | qfq | 5,831,960 | 46,429,204 | -1.12% |
| 2025-09-22 | 8.15 | 8.16 | 8.03 | 8.07 | 7.75 | qfq | 4,496,731 | 36,294,088 | -0.49% |
| 2025-09-19 | 8.11 | 8.14 | 7.97 | 8.11 | 7.79 | qfq | 7,076,299 | 56,981,775 | 0.00% |
| 2025-09-18 | 8.26 | 8.31 | 8.06 | 8.11 | 7.79 | qfq | 7,277,991 | 59,477,240 | -2.17% |
| 2025-09-17 | 8.37 | 8.38 | 8.27 | 8.29 | 7.96 | qfq | 5,255,270 | 43,706,369 | -0.84% |
| 2025-09-16 | 8.35 | 8.40 | 8.32 | 8.36 | 8.03 | qfq | 4,748,415 | 39,645,812 | 0.36% |
| 2025-09-15 | 8.40 | 8.45 | 8.32 | 8.33 | 8.00 | qfq | 3,796,490 | 31,707,783 | -1.07% |
| 2025-09-12 | 8.44 | 8.50 | 8.39 | 8.42 | 8.09 | qfq | 3,925,029 | 33,112,226 | -0.59% |
| 2025-09-11 | 8.50 | 8.53 | 8.37 | 8.47 | 8.14 | qfq | 4,966,989 | 41,884,373 | 0.00% |
| 2025-09-10 | 8.48 | 8.55 | 8.44 | 8.47 | 8.14 | qfq | 2,916,226 | 24,716,066 | -0.82% |
| 2025-09-09 | 8.48 | 8.54 | 8.43 | 8.54 | 8.20 | qfq | 5,530,394 | 46,943,271 | 0.47% |
| 2025-09-08 | 8.33 | 8.55 | 8.30 | 8.50 | 8.17 | qfq | 9,578,650 | 81,040,482 | 2.04% |
| 2025-09-05 | 8.39 | 8.39 | 8.20 | 8.33 | 8.00 | qfq | 9,634,497 | 79,869,922 | -2.46% |
| 2025-09-04 | 8.43 | 8.57 | 8.26 | 8.54 | 8.01 | qfq | 11,930,802 | 100,773,646 | 1.18% |
| 2025-09-03 | 8.54 | 8.57 | 8.42 | 8.44 | 7.92 | qfq | 6,039,635 | 51,173,327 | -1.06% |
| 2025-09-02 | 8.55 | 8.57 | 8.46 | 8.53 | 8.00 | qfq | 8,177,387 | 69,642,416 | -0.35% |
| 2025-09-01 | 8.59 | 8.61 | 8.46 | 8.56 | 8.03 | qfq | 9,150,866 | 78,006,916 | -0.23% |
| 2025-08-29 | 8.44 | 8.71 | 8.44 | 8.58 | 8.05 | qfq | 13,242,162 | 114,087,483 | 1.66% |
| 2025-08-28 | 8.58 | 8.65 | 8.33 | 8.44 | 7.92 | qfq | 14,398,214 | 122,008,132 | -1.63% |
| 2025-08-27 | 8.67 | 8.72 | 8.56 | 8.58 | 8.05 | qfq | 13,865,290 | 119,596,841 | -1.04% |
| 2025-08-26 | 8.71 | 8.79 | 8.61 | 8.67 | 8.13 | qfq | 14,919,196 | 129,385,310 | -0.46% |
| 2025-08-25 | 8.66 | 8.76 | 8.55 | 8.71 | 8.17 | qfq | 15,758,829 | 136,399,590 | 0.93% |
| 2025-08-22 | 8.70 | 8.74 | 8.55 | 8.63 | 8.10 | qfq | 7,755,327 | 66,736,889 | -1.03% |
| 2025-08-21 | 8.68 | 8.79 | 8.61 | 8.72 | 8.18 | qfq | 7,515,529 | 65,548,785 | 0.69% |
| 2025-08-20 | 8.57 | 8.67 | 8.51 | 8.66 | 8.12 | qfq | 9,434,644 | 81,243,013 | 1.29% |
| 2025-08-19 | 8.50 | 8.65 | 8.46 | 8.55 | 8.02 | qfq | 7,823,977 | 66,902,067 | 0.59% |
| 2025-08-18 | 8.52 | 8.59 | 8.47 | 8.50 | 7.97 | qfq | 12,495,650 | 106,269,675 | 0.12% |
| 2025-08-15 | 8.48 | 8.53 | 8.41 | 8.49 | 7.96 | qfq | 5,585,270 | 47,284,746 | 0.00% |
| 2025-08-14 | 8.59 | 8.59 | 8.48 | 8.49 | 7.96 | qfq | 5,418,360 | 46,213,837 | -0.70% |
| 2025-08-13 | 8.63 | 8.66 | 8.52 | 8.55 | 8.02 | qfq | 5,174,385 | 44,331,133 | -0.70% |
| 2025-08-12 | 8.63 | 8.68 | 8.57 | 8.61 | 8.08 | qfq | 6,428,920 | 55,440,717 | -0.23% |
| 2025-08-11 | 8.53 | 8.67 | 8.49 | 8.63 | 8.10 | qfq | 5,671,180 | 48,736,233 | 1.29% |
| 2025-08-08 | 8.53 | 8.56 | 8.49 | 8.52 | 7.99 | qfq | 2,897,850 | 24,708,727 | -0.12% |
| 2025-08-07 | 8.66 | 8.66 | 8.43 | 8.53 | 8.00 | qfq | 7,308,650 | 62,237,913 | -1.50% |
| 2025-08-06 | 8.60 | 8.66 | 8.53 | 8.66 | 8.12 | qfq | 3,414,146 | 29,372,917 | 0.58% |
| 2025-08-05 | 8.57 | 8.76 | 8.57 | 8.61 | 8.08 | qfq | 8,384,756 | 72,624,716 | 0.35% |
| 2025-08-04 | 8.47 | 8.59 | 8.41 | 8.58 | 8.05 | qfq | 4,607,570 | 39,251,243 | 1.42% |
| 2025-08-01 | 8.46 | 8.50 | 8.41 | 8.46 | 7.94 | qfq | 4,200,215 | 35,487,839 | 0.12% |
| 2025-07-31 | 8.62 | 8.62 | 8.42 | 8.45 | 7.93 | qfq | 6,232,731 | 52,975,711 | -1.74% |
| 2025-07-30 | 8.60 | 8.72 | 8.56 | 8.60 | 8.07 | qfq | 6,152,997 | 53,128,111 | 0.00% |
| 2025-07-29 | 8.77 | 8.83 | 8.53 | 8.60 | 8.07 | qfq | 7,596,255 | 65,695,058 | -1.38% |
| 2025-07-28 | 9.03 | 9.06 | 8.67 | 8.72 | 8.18 | qfq | 12,293,651 | 107,987,041 | -3.33% |
| 2025-07-25 | 8.99 | 9.07 | 8.95 | 9.02 | 8.46 | qfq | 3,889,939 | 35,163,508 | 0.56% |
| 2025-07-24 | 9.04 | 9.07 | 8.92 | 8.97 | 8.41 | qfq | 5,267,934 | 47,214,891 | -0.44% |
| 2025-07-23 | 8.97 | 9.17 | 8.97 | 9.01 | 8.45 | qfq | 6,424,885 | 58,266,596 | -0.11% |
| 2025-07-22 | 9.03 | 9.04 | 8.91 | 9.02 | 8.46 | qfq | 5,322,235 | 47,688,322 | 0.33% |
| 2025-07-21 | 8.99 | 9.06 | 8.96 | 8.99 | 8.43 | qfq | 4,140,210 | 37,254,102 | 0.00% |
| 2025-07-18 | 9.05 | 9.09 | 8.94 | 8.99 | 8.43 | qfq | 2,620,785 | 23,549,740 | -0.55% |
| 2025-07-17 | 9.11 | 9.11 | 8.94 | 9.04 | 8.48 | qfq | 4,437,624 | 40,057,424 | -0.11% |
| 2025-07-16 | 9.00 | 9.13 | 8.98 | 9.05 | 8.49 | qfq | 3,241,751 | 29,420,312 | 0.44% |
| 2025-07-15 | 9.06 | 9.10 | 8.92 | 9.01 | 8.45 | qfq | 4,021,891 | 36,184,658 | -0.55% |
| 2025-07-14 | 8.88 | 9.11 | 8.85 | 9.06 | 8.50 | qfq | 4,923,976 | 44,446,568 | 2.03% |
| 2025-07-11 | 8.89 | 8.96 | 8.85 | 8.88 | 8.33 | qfq | 3,055,060 | 27,162,308 | -0.45% |
| 2025-07-10 | 8.80 | 8.93 | 8.76 | 8.92 | 8.37 | qfq | 4,032,773 | 35,661,262 | 1.13% |
| 2025-07-09 | 8.79 | 8.86 | 8.77 | 8.82 | 8.27 | qfq | 3,559,040 | 31,408,423 | 0.46% |
| 2025-07-08 | 8.71 | 8.80 | 8.69 | 8.78 | 8.24 | qfq | 3,044,860 | 26,661,874 | 0.80% |
| 2025-07-07 | 8.62 | 8.83 | 8.62 | 8.71 | 8.17 | qfq | 4,753,538 | 41,459,884 | 1.04% |
| 2025-07-04 | 8.74 | 8.74 | 8.60 | 8.62 | 8.09 | qfq | 4,171,275 | 36,091,500 | -1.37% |
| 2025-07-03 | 8.68 | 8.86 | 8.62 | 8.74 | 8.20 | qfq | 4,878,123 | 42,658,779 | 0.92% |
| 2025-07-02 | 8.68 | 8.75 | 8.63 | 8.66 | 8.12 | qfq | 3,539,216 | 30,724,479 | -0.57% |
| 2025-07-01 | 8.74 | 8.77 | 8.65 | 8.71 | 8.17 | qfq | 3,293,482 | 28,667,226 | -0.34% |
| 2025-06-30 | 8.74 | 8.80 | 8.70 | 8.74 | 8.20 | qfq | 3,475,210 | 30,377,045 | 0.00% |
| 2025-06-27 | 8.67 | 8.76 | 8.65 | 8.74 | 8.20 | qfq | 2,775,838 | 24,168,213 | 0.69% |
| 2025-06-26 | 8.68 | 8.82 | 8.63 | 8.68 | 8.14 | qfq | 4,809,557 | 41,899,835 | 0.00% |
| 2025-06-25 | 8.73 | 8.78 | 8.57 | 8.68 | 8.14 | qfq | 5,593,555 | 48,446,280 | -0.57% |
| 2025-06-24 | 8.70 | 8.75 | 8.59 | 8.73 | 8.19 | qfq | 6,065,810 | 52,611,737 | 0.81% |
| 2025-06-23 | 8.74 | 8.74 | 8.56 | 8.66 | 8.12 | qfq | 4,187,196 | 36,113,024 | -0.92% |
| 2025-06-20 | 8.67 | 8.80 | 8.63 | 8.74 | 8.20 | qfq | 2,799,920 | 24,406,206 | 0.81% |
| 2025-06-19 | 8.85 | 8.90 | 8.63 | 8.67 | 8.13 | qfq | 3,406,711 | 29,771,607 | -2.03% |
| 2025-06-18 | 8.79 | 8.88 | 8.76 | 8.85 | 8.30 | qfq | 2,991,029 | 26,379,062 | 0.45% |
| 2025-06-17 | 8.89 | 8.94 | 8.73 | 8.81 | 8.26 | qfq | 3,493,183 | 30,786,124 | -0.90% |
| 2025-06-16 | 8.80 | 8.94 | 8.72 | 8.89 | 8.34 | qfq | 5,040,926 | 44,629,471 | 0.57% |
| 2025-06-13 | 8.98 | 9.00 | 8.70 | 8.84 | 8.29 | qfq | 5,699,749 | 50,172,999 | -1.56% |
| 2025-06-12 | 8.94 | 9.05 | 8.88 | 8.98 | 8.42 | qfq | 3,743,516 | 33,583,858 | 0.34% |
| 2025-06-11 | 9.07 | 9.11 | 8.82 | 8.95 | 8.40 | qfq | 6,562,391 | 58,798,960 | -1.32% |
| 2025-06-10 | 9.22 | 9.26 | 9.00 | 9.07 | 8.51 | qfq | 5,865,943 | 53,462,195 | -2.16% |
| 2025-06-09 | 8.86 | 9.29 | 8.85 | 9.27 | 8.70 | qfq | 10,588,126 | 96,120,775 | 4.51% |
| 2025-06-06 | 9.16 | 9.19 | 8.83 | 8.87 | 8.32 | qfq | 10,889,300 | 97,529,082 | -2.95% |
| 2025-06-05 | 9.50 | 9.52 | 9.13 | 9.14 | 8.57 | qfq | 7,281,282 | 67,314,318 | -3.28% |
| 2025-06-04 | 9.36 | 9.51 | 9.22 | 9.45 | 8.87 | qfq | 7,682,895 | 72,305,917 | 0.53% |
| 2025-06-03 | 9.08 | 9.40 | 9.00 | 9.40 | 8.82 | qfq | 9,591,710 | 88,335,467 | 2.96% |
| 2025-05-30 | 9.10 | 9.28 | 9.07 | 9.13 | 8.56 | qfq | 5,064,350 | 46,352,485 | 0.33% |
| 2025-05-29 | 9.37 | 9.37 | 9.06 | 9.10 | 8.54 | qfq | 9,883,338 | 90,240,934 | -3.19% |
| 2025-05-28 | 9.29 | 9.42 | 9.19 | 9.40 | 8.82 | qfq | 6,946,787 | 64,908,091 | 1.18% |
| 2025-05-27 | 9.12 | 9.36 | 9.01 | 9.29 | 8.71 | qfq | 9,090,460 | 83,859,600 | 1.75% |
| 2025-05-26 | 9.26 | 9.28 | 8.98 | 9.13 | 8.56 | qfq | 8,032,282 | 73,171,650 | -5.09% |
| 2025-05-23 | 9.70 | 9.77 | 9.50 | 9.62 | 8.65 | qfq | 9,185,575 | 88,362,614 | -0.93% |
| 2025-05-22 | 9.76 | 9.86 | 9.63 | 9.71 | 8.73 | qfq | 7,574,299 | 73,704,150 | -0.72% |
| 2025-05-21 | 9.70 | 9.82 | 9.57 | 9.78 | 8.79 | qfq | 8,807,992 | 85,741,233 | 0.51% |
| 2025-05-20 | 9.65 | 9.96 | 9.56 | 9.73 | 8.75 | qfq | 17,986,590 | 175,930,268 | 0.83% |
| 2025-05-19 | 9.30 | 9.74 | 9.30 | 9.65 | 8.68 | qfq | 15,432,180 | 148,411,330 | 4.55% |
| 2025-05-16 | 8.94 | 9.35 | 8.94 | 9.23 | 8.30 | qfq | 7,878,800 | 72,645,920 | 2.21% |
| 2025-05-15 | 8.95 | 9.05 | 8.91 | 9.03 | 8.12 | qfq | 5,905,578 | 53,086,959 | 0.33% |
| 2025-05-14 | 9.18 | 9.18 | 8.92 | 9.00 | 8.09 | qfq | 6,983,955 | 62,863,206 | -1.96% |
| 2025-05-13 | 9.10 | 9.28 | 8.91 | 9.18 | 8.25 | qfq | 8,406,060 | 77,143,871 | 0.00% |
| 2025-05-12 | 9.18 | 9.30 | 9.08 | 9.18 | 8.25 | qfq | 6,037,840 | 55,341,144 | 0.22% |
| 2025-05-09 | 9.09 | 9.28 | 9.05 | 9.16 | 8.24 | qfq | 6,398,147 | 58,701,361 | 0.55% |
| 2025-05-08 | 8.96 | 9.13 | 8.90 | 9.11 | 8.19 | qfq | 9,306,513 | 84,229,733 | 1.33% |
| 2025-05-07 | 9.14 | 9.20 | 8.88 | 8.99 | 8.08 | qfq | 8,698,538 | 78,561,449 | -1.10% |
| 2025-05-06 | 9.03 | 9.19 | 8.93 | 9.09 | 8.17 | qfq | 12,376,501 | 111,980,113 | 0.66% |
| 2025-04-30 | 9.23 | 9.29 | 9.01 | 9.03 | 8.12 | qfq | 8,292,580 | 75,772,560 | -2.06% |
| 2025-04-29 | 9.18 | 9.43 | 8.96 | 9.22 | 8.29 | qfq | 16,830,810 | 154,032,621 | -1.07% |
| 2025-04-28 | 8.88 | 9.45 | 8.81 | 9.32 | 8.38 | qfq | 33,583,977 | 308,145,405 | 3.90% |
| 2025-04-25 | 8.78 | 9.21 | 8.78 | 8.97 | 8.06 | qfq | 34,186,726 | 310,408,218 | 7.17% |
| 2025-04-24 | 8.36 | 8.46 | 8.28 | 8.37 | 7.53 | qfq | 3,956,050 | 33,125,377 | -0.24% |
| 2025-04-23 | 8.56 | 8.61 | 8.35 | 8.39 | 7.54 | qfq | 5,380,067 | 45,465,289 | -1.87% |
| 2025-04-22 | 8.31 | 8.58 | 8.22 | 8.55 | 7.69 | qfq | 6,277,180 | 52,841,840 | 2.89% |
| 2025-04-21 | 8.30 | 8.32 | 8.15 | 8.31 | 7.47 | qfq | 3,925,954 | 32,338,615 | 0.12% |
| 2025-04-18 | 8.44 | 8.48 | 8.28 | 8.30 | 7.46 | qfq | 3,170,340 | 26,481,716 | -1.78% |
| 2025-04-17 | 8.39 | 8.49 | 8.31 | 8.45 | 7.60 | qfq | 2,925,374 | 24,641,116 | 0.36% |
| 2025-04-16 | 8.51 | 8.54 | 8.31 | 8.42 | 7.57 | qfq | 3,506,280 | 29,475,597 | -1.29% |
| 2025-04-15 | 8.35 | 8.63 | 8.27 | 8.53 | 7.67 | qfq | 7,471,866 | 63,471,190 | 2.52% |
| 2025-04-14 | 8.02 | 8.39 | 8.01 | 8.32 | 7.48 | qfq | 4,816,580 | 39,638,501 | 4.00% |
| 2025-04-11 | 7.99 | 8.12 | 7.93 | 8.00 | 7.19 | qfq | 3,792,390 | 30,430,864 | -0.87% |
| 2025-04-10 | 8.03 | 8.13 | 7.98 | 8.07 | 7.26 | qfq | 3,470,393 | 27,985,421 | 0.75% |
| 2025-04-09 | 7.92 | 8.10 | 7.63 | 8.01 | 7.20 | qfq | 5,740,370 | 45,199,539 | 0.50% |
| 2025-04-08 | 7.70 | 8.05 | 7.69 | 7.97 | 7.17 | qfq | 8,205,425 | 65,063,180 | 3.78% |
| 2025-04-07 | 8.00 | 8.20 | 7.53 | 7.68 | 6.91 | qfq | 8,567,020 | 67,582,780 | -8.13% |
| 2025-04-03 | 8.30 | 8.41 | 8.23 | 8.36 | 7.52 | qfq | 3,627,883 | 30,173,870 | -0.95% |
| 2025-04-02 | 8.35 | 8.46 | 8.23 | 8.44 | 7.59 | qfq | 4,941,410 | 41,439,361 | 2.80% |
| 2025-04-01 | 8.14 | 8.27 | 8.13 | 8.21 | 7.38 | qfq | 3,409,913 | 27,987,615 | 1.36% |
| 2025-03-31 | 8.19 | 8.23 | 7.93 | 8.10 | 7.28 | qfq | 4,613,278 | 37,264,434 | -1.22% |
| 2025-03-28 | 8.26 | 8.31 | 8.19 | 8.20 | 7.37 | qfq | 2,703,551 | 22,239,461 | -1.32% |
| 2025-03-27 | 8.26 | 8.38 | 8.19 | 8.31 | 7.47 | qfq | 3,633,398 | 30,059,071 | 0.61% |
| 2025-03-26 | 8.27 | 8.33 | 8.20 | 8.26 | 7.43 | qfq | 2,648,190 | 21,826,330 | -0.48% |
| 2025-03-25 | 8.38 | 8.41 | 8.22 | 8.30 | 7.46 | qfq | 3,683,174 | 30,551,970 | -1.07% |
| 2025-03-24 | 8.21 | 8.56 | 8.18 | 8.39 | 7.54 | qfq | 9,019,352 | 75,696,693 | 1.82% |
| 2025-03-21 | 8.20 | 8.44 | 8.14 | 8.24 | 7.41 | qfq | 6,758,310 | 55,992,326 | 0.12% |
| 2025-03-20 | 8.24 | 8.32 | 8.17 | 8.23 | 7.40 | qfq | 4,173,592 | 34,414,571 | -0.72% |
| 2025-03-19 | 8.25 | 8.38 | 8.14 | 8.29 | 7.45 | qfq | 4,641,662 | 38,206,839 | -0.12% |
| 2025-03-18 | 8.12 | 8.45 | 8.04 | 8.30 | 7.46 | qfq | 8,461,650 | 69,951,899 | 2.09% |
| 2025-03-17 | 8.07 | 8.26 | 8.02 | 8.13 | 7.31 | qfq | 8,958,258 | 73,078,550 | 1.37% |
| 2025-03-14 | 7.54 | 8.05 | 7.51 | 8.02 | 7.21 | qfq | 13,030,554 | 102,851,974 | 6.79% |
| 2025-03-13 | 7.46 | 7.55 | 7.45 | 7.51 | 6.75 | qfq | 3,776,236 | 28,342,276 | 0.13% |
| 2025-03-12 | 7.56 | 7.57 | 7.45 | 7.50 | 6.74 | qfq | 3,316,400 | 24,888,219 | -0.40% |
| 2025-03-11 | 7.44 | 7.54 | 7.39 | 7.53 | 6.77 | qfq | 3,565,157 | 26,578,469 | 0.40% |
| 2025-03-10 | 7.42 | 7.50 | 7.40 | 7.50 | 6.74 | qfq | 3,166,283 | 23,640,787 | 0.94% |
| 2025-03-07 | 7.49 | 7.49 | 7.41 | 7.43 | 6.68 | qfq | 2,899,773 | 21,571,124 | -0.80% |
| 2025-03-06 | 7.47 | 7.51 | 7.42 | 7.49 | 6.73 | qfq | 3,758,541 | 28,069,575 | 0.13% |
| 2025-03-05 | 7.51 | 7.51 | 7.33 | 7.48 | 6.73 | qfq | 5,478,310 | 40,564,517 | -0.40% |
| 2025-03-04 | 7.55 | 7.59 | 7.47 | 7.51 | 6.75 | qfq | 3,594,708 | 26,991,518 | -0.13% |
| 2025-03-03 | 7.60 | 7.72 | 7.47 | 7.52 | 6.76 | qfq | 7,421,210 | 56,323,519 | -1.05% |
| 2025-02-28 | 7.80 | 7.84 | 7.58 | 7.60 | 6.83 | qfq | 5,249,880 | 40,374,320 | -2.56% |
| 2025-02-27 | 7.70 | 7.82 | 7.65 | 7.80 | 7.01 | qfq | 6,333,473 | 48,986,847 | 1.56% |
| 2025-02-26 | 7.57 | 7.68 | 7.52 | 7.68 | 6.91 | qfq | 5,621,446 | 42,905,096 | 1.45% |
| 2025-02-25 | 7.58 | 7.65 | 7.48 | 7.57 | 6.81 | qfq | 4,880,178 | 36,835,254 | 0.13% |
| 2025-02-24 | 7.44 | 7.59 | 7.41 | 7.56 | 6.80 | qfq | 6,110,369 | 46,006,874 | 1.75% |
| 2025-02-21 | 7.51 | 7.53 | 7.34 | 7.43 | 6.68 | qfq | 6,639,432 | 49,332,689 | -0.93% |
| 2025-02-20 | 7.47 | 7.59 | 7.44 | 7.50 | 6.74 | qfq | 4,313,020 | 32,514,037 | 0.40% |
| 2025-02-19 | 7.48 | 7.51 | 7.42 | 7.47 | 6.72 | qfq | 3,275,310 | 24,431,121 | -0.13% |
| 2025-02-18 | 7.53 | 7.62 | 7.45 | 7.48 | 6.73 | qfq | 4,442,712 | 33,403,495 | -0.80% |
| 2025-02-17 | 7.63 | 7.65 | 7.50 | 7.54 | 6.78 | qfq | 3,109,250 | 23,460,491 | -0.66% |
| 2025-02-14 | 7.49 | 7.62 | 7.44 | 7.59 | 6.82 | qfq | 6,015,768 | 45,386,806 | 1.34% |
| 2025-02-13 | 7.53 | 7.59 | 7.46 | 7.49 | 6.73 | qfq | 3,615,791 | 27,202,295 | -0.53% |
| 2025-02-12 | 7.59 | 7.59 | 7.42 | 7.53 | 6.77 | qfq | 5,087,500 | 38,198,343 | -0.79% |
| 2025-02-11 | 7.56 | 7.61 | 7.49 | 7.59 | 6.82 | qfq | 3,611,980 | 27,297,878 | 0.13% |
| 2025-02-10 | 7.40 | 7.60 | 7.28 | 7.58 | 6.82 | qfq | 7,672,865 | 56,946,418 | 2.43% |
| 2025-02-07 | 7.32 | 7.50 | 7.28 | 7.40 | 6.65 | qfq | 5,772,282 | 42,596,182 | 0.95% |
| 2025-02-06 | 7.27 | 7.36 | 7.15 | 7.33 | 6.59 | qfq | 7,474,329 | 54,402,287 | 0.69% |
| 2025-02-05 | 7.55 | 7.55 | 7.23 | 7.28 | 6.55 | qfq | 7,862,720 | 57,417,750 | -2.67% |
| 2025-01-27 | 7.45 | 7.60 | 7.45 | 7.48 | 6.73 | qfq | 3,992,450 | 30,024,751 | 0.67% |
| 2025-01-24 | 7.39 | 7.47 | 7.32 | 7.43 | 6.68 | qfq | 4,602,477 | 34,031,621 | 0.68% |
| 2025-01-23 | 7.57 | 7.61 | 7.38 | 7.38 | 6.64 | qfq | 7,324,930 | 54,807,773 | -1.86% |
| 2025-01-22 | 7.54 | 7.62 | 7.43 | 7.52 | 6.76 | qfq | 6,731,230 | 50,532,114 | -0.79% |
| 2025-01-21 | 7.70 | 7.73 | 7.51 | 7.58 | 6.82 | qfq | 5,562,202 | 42,092,469 | -1.17% |
| 2025-01-20 | 7.67 | 7.78 | 7.50 | 7.67 | 6.90 | qfq | 5,944,957 | 45,631,391 | 0.92% |
| 2025-01-17 | 7.56 | 7.72 | 7.45 | 7.60 | 6.83 | qfq | 6,511,677 | 49,468,183 | -0.39% |
| 2025-01-16 | 7.85 | 7.85 | 7.51 | 7.63 | 6.86 | qfq | 13,935,957 | 106,875,986 | -1.68% |
| 2025-01-15 | 7.81 | 7.92 | 7.75 | 7.76 | 6.98 | qfq | 3,252,090 | 25,482,100 | -0.64% |
| 2025-01-14 | 7.65 | 7.84 | 7.63 | 7.81 | 7.02 | qfq | 5,586,762 | 43,317,008 | 2.49% |
| 2025-01-13 | 7.70 | 7.88 | 7.51 | 7.62 | 6.85 | qfq | 8,028,195 | 61,300,901 | -2.56% |
| 2025-01-10 | 8.29 | 8.34 | 7.81 | 7.82 | 7.03 | qfq | 9,183,080 | 73,486,707 | -6.12% |
| 2025-01-09 | 8.31 | 8.36 | 8.12 | 8.33 | 7.49 | qfq | 8,590,530 | 70,874,126 | -1.07% |
| 2025-01-08 | 8.47 | 8.62 | 8.33 | 8.42 | 7.57 | qfq | 9,857,690 | 83,532,276 | -1.64% |
| 2025-01-07 | 8.33 | 8.58 | 8.25 | 8.56 | 7.70 | qfq | 13,580,726 | 114,414,468 | 1.42% |
| 2025-01-06 | 8.15 | 8.46 | 7.92 | 8.44 | 7.59 | qfq | 12,855,444 | 106,551,913 | 2.80% |
| 2025-01-03 | 8.16 | 8.50 | 7.92 | 8.21 | 7.38 | qfq | 15,633,125 | 128,868,028 | 0.37% |
| 2025-01-02 | 7.78 | 8.41 | 7.77 | 8.18 | 7.35 | qfq | 18,045,773 | 148,086,191 | 4.87% |
| 2024-12-31 | 7.81 | 7.95 | 7.77 | 7.80 | 7.01 | qfq | 5,413,150 | 42,537,729 | -0.13% |
| 2024-12-30 | 7.95 | 7.95 | 7.79 | 7.81 | 7.02 | qfq | 4,948,070 | 38,829,239 | -1.88% |
| 2024-12-27 | 7.95 | 8.02 | 7.81 | 7.96 | 7.16 | qfq | 8,174,720 | 64,562,483 | 0.13% |
| 2024-12-26 | 7.93 | 8.13 | 7.89 | 7.95 | 7.15 | qfq | 5,795,110 | 46,353,452 | -0.13% |
| 2024-12-25 | 7.95 | 8.28 | 7.77 | 7.96 | 7.16 | qfq | 8,414,440 | 67,007,097 | 0.13% |
| 2024-12-24 | 7.94 | 8.01 | 7.87 | 7.95 | 7.15 | qfq | 4,165,740 | 33,036,874 | 0.63% |
| 2024-12-23 | 8.15 | 8.15 | 7.86 | 7.90 | 7.10 | qfq | 8,637,746 | 68,570,954 | -2.35% |
| 2024-12-20 | 8.10 | 8.33 | 8.05 | 8.09 | 7.27 | qfq | 8,127,600 | 66,703,397 | 0.00% |
| 2024-12-19 | 8.18 | 8.27 | 8.02 | 8.09 | 7.27 | qfq | 6,668,670 | 53,938,216 | -1.22% |
| 2024-12-18 | 8.17 | 8.31 | 8.13 | 8.19 | 7.36 | qfq | 7,708,337 | 63,391,018 | 0.86% |
| 2024-12-17 | 8.59 | 8.65 | 8.07 | 8.12 | 7.30 | qfq | 15,266,488 | 125,375,708 | -5.47% |
| 2024-12-16 | 8.74 | 8.84 | 8.52 | 8.59 | 7.72 | qfq | 8,160,817 | 70,420,852 | -2.05% |
| 2024-12-13 | 8.94 | 8.94 | 8.72 | 8.77 | 7.89 | qfq | 7,869,071 | 69,582,051 | -2.01% |
| 2024-12-12 | 8.67 | 8.97 | 8.58 | 8.95 | 8.05 | qfq | 12,274,793 | 107,765,170 | 3.83% |
| 2024-12-11 | 8.45 | 8.65 | 8.36 | 8.62 | 7.75 | qfq | 7,510,506 | 64,202,684 | 2.01% |
| 2024-12-10 | 8.65 | 9.01 | 8.44 | 8.45 | 7.60 | qfq | 13,039,373 | 112,901,744 | 0.96% |
| 2024-12-09 | 8.41 | 8.61 | 8.30 | 8.37 | 7.53 | qfq | 7,451,874 | 62,739,165 | -1.41% |
| 2024-12-06 | 8.38 | 8.58 | 8.34 | 8.49 | 7.63 | qfq | 5,605,390 | 47,437,806 | 1.19% |
| 2024-12-05 | 8.37 | 8.44 | 8.26 | 8.39 | 7.54 | qfq | 8,491,095 | 70,695,006 | -0.59% |
| 2024-12-04 | 8.39 | 8.57 | 8.37 | 8.44 | 7.59 | qfq | 5,994,916 | 50,720,137 | -0.35% |
| 2024-12-03 | 8.67 | 8.72 | 8.39 | 8.47 | 7.62 | qfq | 10,407,045 | 88,194,261 | -2.31% |
| 2024-12-02 | 8.97 | 9.09 | 8.60 | 8.67 | 7.80 | qfq | 16,172,183 | 142,130,078 | -2.47% |
| 2024-11-29 | 8.67 | 9.05 | 8.67 | 8.89 | 7.99 | qfq | 18,109,665 | 161,022,259 | 2.42% |
| 2024-11-28 | 8.55 | 8.99 | 8.51 | 8.68 | 7.80 | qfq | 19,940,631 | 175,452,437 | 1.05% |
| 2024-11-27 | 8.23 | 8.63 | 8.14 | 8.59 | 7.72 | qfq | 15,428,746 | 130,113,360 | 4.37% |
| 2024-11-26 | 8.10 | 8.30 | 7.94 | 8.23 | 7.40 | qfq | 13,913,358 | 113,548,452 | 1.11% |
| 2024-11-25 | 7.60 | 8.18 | 7.58 | 8.14 | 7.32 | qfq | 16,490,153 | 131,983,307 | 6.13% |
| 2024-11-22 | 7.89 | 7.98 | 7.65 | 7.67 | 6.90 | qfq | 7,081,573 | 55,167,573 | -3.03% |
| 2024-11-21 | 7.92 | 7.99 | 7.80 | 7.91 | 7.11 | qfq | 6,251,155 | 49,263,636 | 0.00% |
| 2024-11-20 | 7.99 | 7.99 | 7.80 | 7.91 | 7.11 | qfq | 12,184,151 | 95,822,322 | -1.62% |
| 2024-11-19 | 7.88 | 8.05 | 7.77 | 8.04 | 7.23 | qfq | 15,586,648 | 124,279,953 | 3.21% |
| 2024-11-18 | 7.75 | 8.18 | 7.74 | 7.79 | 7.00 | qfq | 20,918,722 | 166,392,591 | 3.18% |
| 2024-11-15 | 7.47 | 7.73 | 7.47 | 7.55 | 6.79 | qfq | 5,920,580 | 45,038,252 | -0.13% |
| 2024-11-14 | 7.71 | 7.75 | 7.53 | 7.56 | 6.80 | qfq | 7,263,948 | 55,399,478 | -2.07% |
| 2024-11-13 | 7.61 | 7.75 | 7.50 | 7.72 | 6.94 | qfq | 8,499,639 | 64,996,095 | 1.58% |
| 2024-11-12 | 7.57 | 7.78 | 7.52 | 7.60 | 6.83 | qfq | 11,779,528 | 90,237,583 | 0.80% |
| 2024-11-11 | 7.32 | 7.56 | 7.30 | 7.54 | 6.78 | qfq | 17,363,834 | 129,615,216 | 4.43% |
| 2024-11-08 | 7.47 | 7.55 | 7.20 | 7.22 | 6.49 | qfq | 13,148,266 | 96,161,409 | -3.09% |
| 2024-11-07 | 7.16 | 7.56 | 7.13 | 7.45 | 6.70 | qfq | 13,343,207 | 98,652,822 | 3.33% |
| 2024-11-06 | 7.23 | 7.26 | 7.15 | 7.21 | 6.48 | qfq | 6,667,969 | 48,100,349 | 0.00% |
| 2024-11-05 | 7.16 | 7.22 | 7.11 | 7.21 | 6.48 | qfq | 5,954,060 | 42,683,053 | 0.84% |
| 2024-11-04 | 7.04 | 7.16 | 7.03 | 7.15 | 6.43 | qfq | 4,233,195 | 30,046,935 | 1.42% |
| 2024-11-01 | 7.13 | 7.20 | 7.00 | 7.05 | 6.34 | qfq | 5,821,140 | 41,160,747 | -1.40% |
| 2024-10-31 | 7.14 | 7.19 | 7.04 | 7.15 | 6.43 | qfq | 4,440,474 | 31,663,361 | -0.14% |
| 2024-10-30 | 7.18 | 7.26 | 7.10 | 7.16 | 6.44 | qfq | 5,160,407 | 36,955,469 | -1.24% |
| 2024-10-29 | 7.36 | 7.43 | 7.24 | 7.25 | 6.52 | qfq | 8,509,610 | 62,307,439 | -0.14% |
| 2024-10-28 | 7.21 | 7.27 | 7.14 | 7.26 | 6.53 | qfq | 8,179,364 | 58,946,415 | 0.28% |
| 2024-10-25 | 7.37 | 7.37 | 7.17 | 7.24 | 6.51 | qfq | 7,799,884 | 56,545,418 | -1.09% |
| 2024-10-24 | 7.01 | 7.49 | 7.01 | 7.32 | 6.58 | qfq | 19,400,516 | 141,575,426 | 4.87% |
| 2024-10-23 | 7.02 | 7.17 | 6.95 | 6.98 | 6.28 | qfq | 5,803,007 | 40,706,377 | -0.71% |
| 2024-10-22 | 6.89 | 7.04 | 6.87 | 7.03 | 6.32 | qfq | 6,078,998 | 42,350,650 | 2.18% |
| 2024-10-21 | 6.96 | 7.00 | 6.85 | 6.88 | 6.19 | qfq | 4,930,200 | 34,034,123 | -1.15% |
| 2024-10-18 | 6.90 | 7.05 | 6.82 | 6.96 | 6.26 | qfq | 6,661,915 | 46,067,706 | 0.87% |
| 2024-10-17 | 7.10 | 7.13 | 6.90 | 6.90 | 6.20 | qfq | 4,287,771 | 30,056,547 | -3.23% |
| 2024-10-16 | 7.01 | 7.13 | 6.95 | 7.13 | 6.41 | qfq | 5,296,583 | 37,343,163 | 0.56% |
| 2024-10-15 | 7.23 | 7.29 | 7.08 | 7.09 | 6.37 | qfq | 4,704,970 | 33,794,278 | -1.94% |
| 2024-10-14 | 7.27 | 7.30 | 7.03 | 7.23 | 6.50 | qfq | 4,641,727 | 33,375,866 | 0.70% |
| 2024-10-11 | 7.33 | 7.42 | 7.11 | 7.18 | 6.46 | qfq | 6,375,576 | 46,389,684 | -3.88% |
| 2024-10-10 | 7.37 | 7.61 | 7.23 | 7.47 | 6.54 | qfq | 7,667,316 | 57,075,725 | 2.75% |
| 2024-10-09 | 7.65 | 7.74 | 7.23 | 7.27 | 6.36 | qfq | 12,029,508 | 89,828,756 | -8.09% |
| 2024-10-08 | 8.58 | 8.58 | 7.72 | 7.91 | 6.92 | qfq | 21,527,442 | 172,741,984 | 1.41% |
| 2024-09-30 | 7.53 | 7.88 | 7.31 | 7.80 | 6.83 | qfq | 17,706,610 | 135,163,515 | 7.59% |
| 2024-09-27 | 7.17 | 7.38 | 6.96 | 7.25 | 6.34 | qfq | 14,969,946 | 107,174,220 | 3.72% |
| 2024-09-26 | 6.57 | 6.99 | 6.54 | 6.99 | 6.12 | qfq | 8,758,280 | 59,354,628 | 6.55% |
| 2024-09-25 | 6.51 | 6.73 | 6.50 | 6.56 | 5.74 | qfq | 6,868,130 | 45,442,639 | 2.18% |
| 2024-09-24 | 6.24 | 6.42 | 6.16 | 6.42 | 5.62 | qfq | 6,142,540 | 38,758,030 | 4.05% |
| 2024-09-23 | 6.18 | 6.25 | 6.13 | 6.17 | 5.40 | qfq | 3,190,067 | 19,692,504 | -0.48% |
| 2024-09-20 | 6.32 | 6.33 | 6.12 | 6.20 | 5.43 | qfq | 3,151,482 | 19,510,607 | -1.90% |
| 2024-09-19 | 6.36 | 6.44 | 6.29 | 6.32 | 5.53 | qfq | 3,245,250 | 20,640,870 | 0.48% |
| 2024-09-18 | 6.37 | 6.38 | 6.23 | 6.29 | 5.50 | qfq | 2,122,025 | 13,369,809 | -1.56% |
| 2024-09-13 | 6.48 | 6.50 | 6.39 | 6.39 | 5.59 | qfq | 1,339,322 | 8,614,720 | -1.08% |
| 2024-09-12 | 6.66 | 6.69 | 6.44 | 6.46 | 5.65 | qfq | 2,732,930 | 17,875,503 | -2.71% |
| 2024-09-11 | 6.76 | 6.76 | 6.62 | 6.64 | 5.81 | qfq | 1,502,160 | 10,013,269 | -1.78% |
| 2024-09-10 | 6.78 | 6.82 | 6.65 | 6.76 | 5.92 | qfq | 1,510,140 | 10,140,405 | -0.29% |
| 2024-09-09 | 6.87 | 6.89 | 6.76 | 6.78 | 5.93 | qfq | 1,405,300 | 9,569,238 | -1.17% |
| 2024-09-06 | 6.81 | 6.94 | 6.73 | 6.86 | 6.00 | qfq | 2,754,570 | 18,822,105 | 0.44% |
| 2024-09-05 | 6.71 | 6.83 | 6.70 | 6.83 | 5.98 | qfq | 3,346,331 | 22,587,941 | 1.79% |
| 2024-09-04 | 6.70 | 6.78 | 6.64 | 6.71 | 5.87 | qfq | 3,648,001 | 24,506,258 | -0.45% |
| 2024-09-03 | 6.72 | 6.80 | 6.68 | 6.74 | 5.90 | qfq | 1,906,830 | 12,846,953 | 0.15% |
| 2024-09-02 | 6.77 | 6.82 | 6.70 | 6.73 | 5.89 | qfq | 1,565,400 | 10,549,884 | -0.59% |
| 2024-08-30 | 6.66 | 6.91 | 6.65 | 6.77 | 5.92 | qfq | 3,238,912 | 22,068,353 | 0.59% |
| 2024-08-29 | 6.74 | 6.76 | 6.66 | 6.73 | 5.89 | qfq | 1,289,507 | 8,651,246 | 0.00% |
| 2024-08-28 | 6.64 | 6.73 | 6.59 | 6.73 | 5.89 | qfq | 1,675,218 | 11,186,963 | 1.82% |
| 2024-08-27 | 6.59 | 6.72 | 6.58 | 6.61 | 5.78 | qfq | 3,178,302 | 21,083,407 | -0.45% |
| 2024-08-26 | 6.90 | 7.00 | 6.62 | 6.64 | 5.81 | qfq | 5,872,850 | 39,553,758 | -6.87% |
| 2024-08-23 | 7.09 | 7.17 | 7.06 | 7.13 | 6.24 | qfq | 1,400,100 | 9,976,926 | 0.14% |
| 2024-08-22 | 7.10 | 7.20 | 7.04 | 7.12 | 6.23 | qfq | 2,113,102 | 15,091,701 | 0.42% |
| 2024-08-21 | 7.24 | 7.24 | 7.03 | 7.09 | 6.20 | qfq | 2,114,702 | 15,053,683 | -2.07% |
| 2024-08-20 | 7.33 | 7.37 | 7.15 | 7.24 | 6.34 | qfq | 1,830,910 | 13,255,183 | -1.09% |
| 2024-08-19 | 7.30 | 7.38 | 7.29 | 7.32 | 6.41 | qfq | 624,500 | 4,588,297 | -0.27% |
| 2024-08-16 | 7.42 | 7.46 | 7.33 | 7.34 | 6.42 | qfq | 985,369 | 7,279,939 | -1.08% |
| 2024-08-15 | 7.46 | 7.55 | 7.40 | 7.42 | 6.49 | qfq | 1,255,716 | 9,356,440 | -0.54% |
| 2024-08-14 | 7.47 | 7.52 | 7.44 | 7.46 | 6.53 | qfq | 790,320 | 5,899,780 | -0.80% |
| 2024-08-13 | 7.52 | 7.56 | 7.45 | 7.52 | 6.58 | qfq | 1,140,960 | 8,557,516 | -0.13% |
| 2024-08-12 | 7.50 | 7.56 | 7.46 | 7.53 | 6.59 | qfq | 936,100 | 7,043,953 | 0.40% |
| 2024-08-09 | 7.52 | 7.56 | 7.49 | 7.50 | 6.56 | qfq | 1,957,849 | 14,739,916 | 0.13% |
| 2024-08-08 | 7.41 | 7.51 | 7.37 | 7.49 | 6.55 | qfq | 1,381,504 | 10,314,945 | 0.94% |
| 2024-08-07 | 7.47 | 7.47 | 7.37 | 7.42 | 6.49 | qfq | 1,112,500 | 8,229,503 | -0.67% |
| 2024-08-06 | 7.32 | 7.47 | 7.32 | 7.47 | 6.54 | qfq | 1,480,760 | 10,982,714 | 1.77% |
| 2024-08-05 | 7.35 | 7.49 | 7.31 | 7.34 | 6.42 | qfq | 1,712,758 | 12,684,080 | 0.00% |
| 2024-08-02 | 7.27 | 7.42 | 7.25 | 7.34 | 6.42 | qfq | 1,343,835 | 9,883,883 | 0.41% |
| 2024-08-01 | 7.41 | 7.45 | 7.27 | 7.31 | 6.40 | qfq | 1,846,620 | 13,575,280 | -1.35% |
| 2024-07-31 | 7.26 | 7.43 | 7.24 | 7.41 | 6.48 | qfq | 2,053,900 | 15,148,226 | 1.93% |
| 2024-07-30 | 7.29 | 7.29 | 7.19 | 7.27 | 6.36 | qfq | 1,301,180 | 9,429,098 | -0.27% |
| 2024-07-29 | 7.38 | 7.39 | 7.29 | 7.29 | 6.38 | qfq | 1,651,332 | 12,104,263 | -1.22% |
| 2024-07-26 | 7.44 | 7.48 | 7.35 | 7.38 | 6.46 | qfq | 2,153,942 | 15,945,930 | -0.40% |
| 2024-07-25 | 7.37 | 7.46 | 7.32 | 7.41 | 6.48 | qfq | 2,700,227 | 20,013,897 | 0.54% |
| 2024-07-24 | 7.48 | 7.52 | 7.37 | 7.37 | 6.45 | qfq | 1,710,200 | 12,700,439 | -1.47% |
| 2024-07-23 | 7.60 | 7.62 | 7.46 | 7.48 | 6.55 | qfq | 4,144,832 | 31,229,401 | -1.71% |
| 2024-07-22 | 7.74 | 7.79 | 7.56 | 7.61 | 6.66 | qfq | 2,767,300 | 21,097,904 | -1.68% |
| 2024-07-19 | 7.74 | 7.77 | 7.66 | 7.74 | 6.77 | qfq | 1,749,500 | 13,504,022 | 0.00% |
| 2024-07-18 | 7.81 | 7.83 | 7.70 | 7.74 | 6.77 | qfq | 1,604,810 | 12,413,814 | -0.90% |
| 2024-07-17 | 7.78 | 7.83 | 7.76 | 7.81 | 6.83 | qfq | 1,231,030 | 9,594,241 | 0.26% |
| 2024-07-16 | 7.80 | 7.83 | 7.76 | 7.79 | 6.82 | qfq | 1,359,620 | 10,581,902 | -0.26% |
| 2024-07-15 | 7.89 | 7.91 | 7.79 | 7.81 | 6.83 | qfq | 1,936,330 | 15,167,199 | -1.51% |
| 2024-07-12 | 7.95 | 7.97 | 7.90 | 7.93 | 6.94 | qfq | 1,392,700 | 11,039,397 | -0.25% |
| 2024-07-11 | 7.85 | 8.01 | 7.83 | 7.95 | 6.96 | qfq | 2,458,100 | 19,509,196 | 1.79% |
| 2024-07-10 | 7.92 | 7.92 | 7.79 | 7.81 | 6.83 | qfq | 2,024,470 | 15,827,217 | -1.39% |
| 2024-07-09 | 7.89 | 7.95 | 7.77 | 7.92 | 6.93 | qfq | 2,745,030 | 21,533,372 | 0.13% |
| 2024-07-08 | 7.91 | 7.96 | 7.79 | 7.91 | 6.92 | qfq | 2,181,340 | 17,140,761 | -0.50% |
| 2024-07-05 | 7.94 | 7.97 | 7.84 | 7.95 | 6.96 | qfq | 2,343,100 | 18,544,500 | 0.00% |
| 2024-07-04 | 7.92 | 8.00 | 7.80 | 7.95 | 6.96 | qfq | 3,084,995 | 24,383,669 | 0.25% |
| 2024-07-03 | 7.95 | 7.97 | 7.86 | 7.93 | 6.94 | qfq | 1,537,240 | 12,146,223 | -0.25% |
| 2024-07-02 | 7.99 | 8.00 | 7.89 | 7.95 | 6.96 | qfq | 1,785,800 | 14,173,385 | -1.36% |
| 2024-07-01 | 8.08 | 8.08 | 7.77 | 8.06 | 7.05 | qfq | 5,049,659 | 39,947,899 | -0.25% |
| 2024-06-28 | 8.07 | 8.18 | 8.01 | 8.08 | 7.07 | qfq | 1,618,050 | 13,092,350 | 0.12% |
| 2024-06-27 | 8.17 | 8.19 | 8.02 | 8.07 | 7.06 | qfq | 1,442,455 | 11,655,344 | -1.22% |
| 2024-06-26 | 8.16 | 8.19 | 8.08 | 8.17 | 7.15 | qfq | 1,317,760 | 10,733,265 | 0.12% |
| 2024-06-25 | 8.02 | 8.18 | 8.00 | 8.16 | 7.14 | qfq | 1,882,035 | 15,249,101 | 1.12% |
| 2024-06-24 | 8.24 | 8.24 | 7.98 | 8.07 | 7.06 | qfq | 2,763,576 | 22,350,388 | -1.94% |
| 2024-06-21 | 8.23 | 8.28 | 8.15 | 8.23 | 7.20 | qfq | 1,204,000 | 9,918,794 | -0.12% |
| 2024-06-20 | 8.36 | 8.36 | 8.19 | 8.24 | 7.21 | qfq | 2,894,087 | 23,898,984 | -1.20% |
| 2024-06-19 | 8.38 | 8.42 | 8.30 | 8.34 | 7.30 | qfq | 1,310,600 | 10,922,567 | -0.48% |
| 2024-06-18 | 8.41 | 8.41 | 8.31 | 8.38 | 7.33 | qfq | 1,447,600 | 12,102,590 | -0.36% |
| 2024-06-17 | 8.55 | 8.56 | 8.39 | 8.41 | 7.36 | qfq | 2,778,942 | 23,533,494 | -5.51% |
| 2024-06-14 | 8.72 | 8.90 | 8.67 | 8.90 | 7.44 | qfq | 2,469,778 | 21,721,982 | 2.06% |
| 2024-06-13 | 8.85 | 8.88 | 8.72 | 8.72 | 7.29 | qfq | 1,738,276 | 15,256,947 | -1.36% |
| 2024-06-12 | 8.80 | 8.86 | 8.78 | 8.84 | 7.39 | qfq | 1,126,160 | 9,942,752 | 0.23% |
| 2024-06-11 | 8.89 | 8.90 | 8.74 | 8.82 | 7.37 | qfq | 1,208,872 | 10,646,975 | -0.56% |
| 2024-06-07 | 8.74 | 8.87 | 8.74 | 8.87 | 7.41 | qfq | 2,306,710 | 20,322,768 | 1.60% |
| 2024-06-06 | 8.70 | 8.73 | 8.62 | 8.73 | 7.30 | qfq | 2,777,190 | 24,082,986 | -0.23% |
| 2024-06-05 | 8.82 | 8.83 | 8.70 | 8.75 | 7.31 | qfq | 1,708,041 | 14,957,084 | -0.68% |
| 2024-06-04 | 8.80 | 8.83 | 8.71 | 8.81 | 7.36 | qfq | 2,087,516 | 18,328,385 | 0.23% |
| 2024-06-03 | 8.92 | 8.92 | 8.76 | 8.79 | 7.35 | qfq | 2,934,470 | 25,901,177 | -1.35% |
| 2024-05-31 | 8.90 | 8.93 | 8.86 | 8.91 | 7.45 | qfq | 1,576,612 | 14,013,341 | 0.22% |
| 2024-05-30 | 8.93 | 8.93 | 8.86 | 8.89 | 7.43 | qfq | 1,829,232 | 16,264,981 | -0.34% |
| 2024-05-29 | 8.96 | 9.01 | 8.88 | 8.92 | 7.45 | qfq | 1,947,700 | 17,391,272 | -0.45% |
| 2024-05-28 | 9.01 | 9.03 | 8.95 | 8.96 | 7.49 | qfq | 1,929,150 | 17,336,359 | -0.67% |
| 2024-05-27 | 9.02 | 9.05 | 8.94 | 9.02 | 7.54 | qfq | 2,456,885 | 22,093,906 | 0.11% |
| 2024-05-24 | 9.01 | 9.06 | 8.98 | 9.01 | 7.53 | qfq | 2,921,470 | 26,343,036 | -0.11% |
| 2024-05-23 | 9.06 | 9.06 | 8.97 | 9.02 | 7.54 | qfq | 3,490,198 | 31,438,132 | -0.33% |
| 2024-05-22 | 9.08 | 9.11 | 9.03 | 9.05 | 7.56 | qfq | 2,342,100 | 21,215,371 | -0.33% |
| 2024-05-21 | 9.10 | 9.14 | 9.04 | 9.08 | 7.59 | qfq | 3,362,600 | 30,606,791 | -0.22% |
| 2024-05-20 | 8.92 | 9.15 | 8.92 | 9.10 | 7.60 | qfq | 7,176,620 | 65,183,431 | 1.79% |
| 2024-05-17 | 8.90 | 8.94 | 8.81 | 8.94 | 7.47 | qfq | 4,593,470 | 40,782,676 | 0.22% |
| 2024-05-16 | 8.98 | 9.01 | 8.91 | 8.92 | 7.45 | qfq | 4,122,156 | 36,876,949 | -0.56% |
| 2024-05-15 | 9.04 | 9.06 | 8.97 | 8.97 | 7.50 | qfq | 2,461,756 | 22,135,777 | -0.66% |
| 2024-05-14 | 8.94 | 9.06 | 8.93 | 9.03 | 7.55 | qfq | 4,390,470 | 39,569,040 | 1.01% |
| 2024-05-13 | 8.98 | 9.04 | 8.90 | 8.94 | 7.47 | qfq | 5,175,710 | 46,405,098 | -0.67% |
| 2024-05-10 | 9.04 | 9.04 | 8.99 | 9.00 | 7.52 | qfq | 3,903,630 | 35,158,412 | -0.22% |
| 2024-05-09 | 8.99 | 9.07 | 8.99 | 9.02 | 7.54 | qfq | 4,796,703 | 43,306,691 | 0.22% |
| 2024-05-08 | 9.05 | 9.05 | 8.96 | 9.00 | 7.52 | qfq | 4,672,570 | 42,041,118 | -0.55% |
| 2024-05-07 | 9.16 | 9.16 | 9.00 | 9.05 | 7.56 | qfq | 5,827,607 | 52,714,071 | -1.20% |
| 2024-05-06 | 9.10 | 9.16 | 9.03 | 9.16 | 7.65 | qfq | 7,291,997 | 66,280,790 | 1.66% |
| 2024-04-30 | 8.99 | 9.09 | 8.96 | 9.01 | 7.53 | qfq | 6,182,855 | 55,826,117 | -0.22% |
| 2024-04-29 | 8.99 | 9.15 | 8.87 | 9.03 | 7.55 | qfq | 18,122,381 | 163,623,325 | -4.95% |
| 2024-04-26 | 9.79 | 9.84 | 9.45 | 9.50 | 7.94 | qfq | 7,508,900 | 71,839,307 | -2.86% |
| 2024-04-25 | 9.72 | 9.80 | 9.66 | 9.78 | 8.17 | qfq | 2,064,584 | 20,106,277 | 0.82% |
| 2024-04-24 | 9.76 | 9.82 | 9.67 | 9.70 | 8.11 | qfq | 2,952,490 | 28,700,677 | -0.72% |
| 2024-04-23 | 9.96 | 9.96 | 9.76 | 9.77 | 8.16 | qfq | 2,154,020 | 21,166,459 | -1.51% |
| 2024-04-22 | 9.86 | 9.97 | 9.82 | 9.92 | 8.29 | qfq | 2,734,812 | 27,107,881 | 0.61% |
| 2024-04-19 | 9.86 | 9.90 | 9.80 | 9.86 | 8.24 | qfq | 2,539,341 | 25,012,541 | -0.10% |
| 2024-04-18 | 9.70 | 9.94 | 9.61 | 9.87 | 8.25 | qfq | 4,454,662 | 43,775,263 | 1.75% |
| 2024-04-17 | 9.55 | 9.80 | 9.48 | 9.70 | 8.11 | qfq | 6,568,820 | 63,369,338 | 2.86% |
| 2024-04-16 | 9.72 | 9.73 | 9.40 | 9.43 | 7.88 | qfq | 5,468,395 | 52,140,562 | -2.68% |
| 2024-04-15 | 9.88 | 9.93 | 9.62 | 9.69 | 8.10 | qfq | 5,239,037 | 51,170,166 | -1.92% |
| 2024-04-12 | 9.86 | 9.92 | 9.75 | 9.88 | 8.26 | qfq | 2,402,565 | 23,679,796 | 0.51% |
| 2024-04-11 | 9.85 | 9.93 | 9.76 | 9.83 | 8.21 | qfq | 1,941,262 | 19,143,383 | -0.20% |
| 2024-04-10 | 9.83 | 9.93 | 9.78 | 9.85 | 8.23 | qfq | 2,050,700 | 20,227,418 | 0.10% |
| 2024-04-09 | 9.73 | 9.89 | 9.71 | 9.84 | 8.22 | qfq | 1,542,005 | 15,135,089 | 0.92% |
| 2024-04-08 | 9.98 | 9.99 | 9.74 | 9.75 | 8.15 | qfq | 3,530,100 | 34,663,481 | -2.21% |
| 2024-04-03 | 9.95 | 10.04 | 9.93 | 9.97 | 8.33 | qfq | 1,866,507 | 18,603,818 | -0.20% |
| 2024-04-02 | 9.89 | 10.01 | 9.82 | 9.99 | 8.35 | qfq | 3,688,403 | 36,657,439 | 1.01% |
| 2024-04-01 | 9.85 | 9.93 | 9.80 | 9.89 | 8.27 | qfq | 1,965,552 | 19,377,113 | 0.10% |
| 2024-03-29 | 9.63 | 9.89 | 9.62 | 9.88 | 8.26 | qfq | 2,204,371 | 21,484,279 | 2.70% |
| 2024-03-28 | 9.73 | 9.80 | 9.57 | 9.62 | 8.04 | qfq | 2,631,832 | 25,447,974 | -1.33% |
| 2024-03-27 | 9.90 | 10.03 | 9.75 | 9.75 | 8.15 | qfq | 2,322,970 | 22,955,463 | -1.52% |
| 2024-03-26 | 9.84 | 9.90 | 9.72 | 9.90 | 8.27 | qfq | 1,598,110 | 15,662,383 | 1.33% |
| 2024-03-25 | 9.80 | 9.93 | 9.75 | 9.77 | 8.16 | qfq | 2,076,711 | 20,435,518 | -0.41% |
| 2024-03-22 | 9.90 | 9.92 | 9.71 | 9.81 | 8.20 | qfq | 2,431,400 | 23,851,570 | -0.81% |
| 2024-03-21 | 9.93 | 9.94 | 9.86 | 9.89 | 8.27 | qfq | 1,383,940 | 13,683,912 | 0.10% |
| 2024-03-20 | 9.84 | 9.92 | 9.80 | 9.88 | 8.26 | qfq | 1,650,014 | 16,261,239 | 0.10% |
| 2024-03-19 | 9.99 | 9.99 | 9.86 | 9.87 | 8.25 | qfq | 1,909,400 | 18,917,674 | -1.30% |
| 2024-03-18 | 10.01 | 10.06 | 9.82 | 10.00 | 8.36 | qfq | 2,999,111 | 29,858,854 | -0.60% |
| 2024-03-15 | 10.00 | 10.06 | 9.94 | 10.06 | 8.41 | qfq | 2,343,310 | 23,441,360 | 0.50% |
| 2024-03-14 | 10.00 | 10.05 | 9.88 | 10.01 | 8.37 | qfq | 2,414,700 | 24,048,528 | 0.30% |
| 2024-03-13 | 10.12 | 10.15 | 9.93 | 9.98 | 8.34 | qfq | 3,073,583 | 30,773,080 | -1.38% |
| 2024-03-12 | 10.12 | 10.19 | 10.01 | 10.12 | 8.46 | qfq | 3,723,536 | 37,626,879 | 0.00% |
| 2024-03-11 | 10.03 | 10.24 | 10.01 | 10.12 | 8.46 | qfq | 7,482,749 | 75,928,114 | 1.10% |
| 2024-03-08 | 9.73 | 10.16 | 9.73 | 10.01 | 8.37 | qfq | 7,494,720 | 74,972,091 | 2.88% |
| 2024-03-07 | 9.78 | 9.78 | 9.65 | 9.73 | 8.13 | qfq | 4,379,370 | 42,581,417 | -0.21% |
| 2024-03-06 | 9.49 | 9.76 | 9.42 | 9.75 | 8.15 | qfq | 5,104,107 | 49,168,499 | 2.85% |
| 2024-03-05 | 9.44 | 9.54 | 9.36 | 9.48 | 7.92 | qfq | 2,472,316 | 23,328,055 | 0.32% |
| 2024-03-04 | 9.51 | 9.55 | 9.39 | 9.45 | 7.90 | qfq | 3,621,305 | 34,209,540 | -1.46% |
| 2024-03-01 | 9.54 | 9.61 | 9.47 | 9.59 | 8.01 | qfq | 3,141,120 | 29,947,309 | 0.52% |
| 2024-02-29 | 9.36 | 9.54 | 9.33 | 9.54 | 7.97 | qfq | 3,490,220 | 33,010,316 | 1.60% |
| 2024-02-28 | 9.58 | 9.69 | 9.39 | 9.39 | 7.85 | qfq | 5,432,132 | 51,704,829 | -1.98% |
| 2024-02-27 | 9.56 | 9.60 | 9.47 | 9.58 | 8.01 | qfq | 3,028,377 | 28,853,311 | 0.10% |
| 2024-02-26 | 9.46 | 9.68 | 9.43 | 9.57 | 8.00 | qfq | 3,975,803 | 38,016,633 | 1.06% |
| 2024-02-23 | 9.59 | 9.60 | 9.38 | 9.47 | 7.91 | qfq | 4,076,500 | 38,544,312 | -1.25% |
| 2024-02-22 | 9.66 | 9.66 | 9.44 | 9.59 | 8.01 | qfq | 4,367,063 | 41,648,705 | -0.31% |
| 2024-02-21 | 9.61 | 9.81 | 9.60 | 9.62 | 8.04 | qfq | 3,858,730 | 37,451,319 | 0.00% |
| 2024-02-20 | 9.62 | 9.69 | 9.53 | 9.62 | 8.04 | qfq | 3,449,317 | 33,099,538 | -0.93% |
| 2024-02-19 | 9.51 | 9.73 | 9.42 | 9.71 | 8.11 | qfq | 5,793,895 | 55,777,472 | 2.10% |
| 2024-02-08 | 9.11 | 9.58 | 9.03 | 9.51 | 7.95 | qfq | 6,239,363 | 58,210,912 | 4.05% |
| 2024-02-07 | 9.18 | 9.32 | 8.99 | 9.14 | 7.64 | qfq | 6,373,319 | 58,266,650 | -0.98% |
| 2024-02-06 | 8.73 | 9.33 | 8.72 | 9.23 | 7.71 | qfq | 5,958,066 | 53,860,905 | 3.82% |
| 2024-02-05 | 8.79 | 9.13 | 8.57 | 8.89 | 7.43 | qfq | 6,872,973 | 60,557,023 | 1.14% |
| 2024-02-02 | 8.91 | 8.97 | 8.52 | 8.79 | 7.35 | qfq | 4,399,637 | 38,621,294 | -1.24% |
| 2024-02-01 | 8.85 | 8.99 | 8.62 | 8.90 | 7.44 | qfq | 4,416,829 | 38,933,642 | 0.68% |
| 2024-01-31 | 8.96 | 9.02 | 8.80 | 8.84 | 7.39 | qfq | 5,158,361 | 45,860,225 | -1.23% |
| 2024-01-30 | 9.15 | 9.20 | 8.94 | 8.95 | 7.48 | qfq | 4,201,633 | 38,134,473 | -2.19% |
| 2024-01-29 | 9.35 | 9.36 | 9.12 | 9.15 | 7.65 | qfq | 4,079,981 | 37,522,778 | -1.93% |
| 2024-01-26 | 9.31 | 9.41 | 9.24 | 9.33 | 7.80 | qfq | 4,956,450 | 46,148,829 | 0.32% |
| 2024-01-25 | 9.19 | 9.38 | 9.12 | 9.30 | 7.77 | qfq | 5,119,108 | 47,444,967 | 1.09% |
| 2024-01-24 | 9.04 | 9.41 | 8.92 | 9.20 | 7.69 | qfq | 4,682,118 | 42,925,955 | 1.55% |
| 2024-01-23 | 9.08 | 9.08 | 8.84 | 9.06 | 7.57 | qfq | 6,195,787 | 55,511,035 | -0.66% |
| 2024-01-22 | 9.42 | 9.47 | 9.02 | 9.12 | 7.62 | qfq | 4,967,988 | 46,154,347 | -4.10% |
| 2024-01-19 | 9.49 | 9.70 | 9.38 | 9.51 | 7.95 | qfq | 4,405,634 | 42,088,235 | 0.00% |
| 2024-01-18 | 9.41 | 9.55 | 9.32 | 9.51 | 7.95 | qfq | 4,770,314 | 44,992,260 | 0.42% |
| 2024-01-17 | 9.53 | 9.60 | 9.44 | 9.47 | 7.91 | qfq | 2,751,000 | 26,217,138 | -0.84% |
| 2024-01-16 | 9.59 | 9.63 | 9.43 | 9.55 | 7.98 | qfq | 2,394,240 | 22,779,717 | -0.62% |
| 2024-01-15 | 9.50 | 9.63 | 9.46 | 9.61 | 8.03 | qfq | 2,706,698 | 25,909,598 | 0.95% |
| 2024-01-12 | 9.42 | 9.63 | 9.36 | 9.52 | 7.96 | qfq | 3,368,512 | 32,039,438 | 0.95% |
| 2024-01-11 | 9.45 | 9.46 | 9.35 | 9.43 | 7.88 | qfq | 2,878,140 | 27,077,098 | 0.21% |
| 2024-01-10 | 9.33 | 9.51 | 9.22 | 9.41 | 7.86 | qfq | 4,271,598 | 40,144,309 | -0.11% |
| 2024-01-09 | 9.14 | 9.45 | 9.06 | 9.42 | 7.87 | qfq | 4,310,250 | 40,034,108 | 3.18% |
| 2024-01-08 | 9.33 | 9.33 | 9.12 | 9.13 | 7.63 | qfq | 3,290,860 | 30,334,252 | -2.14% |
| 2024-01-05 | 9.18 | 9.39 | 9.18 | 9.33 | 7.80 | qfq | 4,262,386 | 39,704,079 | 1.63% |
| 2024-01-04 | 9.18 | 9.30 | 9.08 | 9.18 | 7.67 | qfq | 3,369,350 | 30,943,137 | 0.33% |
| 2024-01-03 | 9.28 | 9.30 | 9.08 | 9.15 | 7.65 | qfq | 4,129,028 | 37,808,869 | -1.61% |
| 2024-01-02 | 9.29 | 9.37 | 9.22 | 9.30 | 7.77 | qfq | 3,585,555 | 33,327,692 | 0.11% |
| 2023-12-29 | 9.20 | 9.32 | 9.11 | 9.29 | 7.76 | qfq | 2,504,029 | 23,093,027 | 0.65% |
| 2023-12-28 | 9.11 | 9.28 | 9.04 | 9.23 | 7.71 | qfq | 2,921,126 | 26,766,369 | 1.65% |
| 2023-12-27 | 9.06 | 9.17 | 8.97 | 9.08 | 7.59 | qfq | 2,327,780 | 21,051,236 | 0.55% |
| 2023-12-26 | 9.19 | 9.24 | 9.01 | 9.03 | 7.55 | qfq | 2,505,354 | 22,746,327 | -1.95% |
| 2023-12-25 | 9.28 | 9.32 | 9.08 | 9.21 | 7.70 | qfq | 1,824,590 | 16,766,750 | -0.54% |
| 2023-12-22 | 9.45 | 9.57 | 9.22 | 9.26 | 7.74 | qfq | 3,972,910 | 37,250,128 | -2.01% |
| 2023-12-21 | 9.19 | 9.45 | 9.11 | 9.45 | 7.90 | qfq | 2,605,200 | 24,260,732 | 2.83% |
| 2023-12-20 | 9.35 | 9.38 | 9.12 | 9.19 | 7.68 | qfq | 2,987,385 | 27,646,333 | -1.50% |
| 2023-12-19 | 9.32 | 9.40 | 9.22 | 9.33 | 7.80 | qfq | 2,283,035 | 21,259,604 | -0.11% |
| 2023-12-18 | 9.51 | 9.51 | 9.29 | 9.34 | 7.81 | qfq | 3,818,390 | 35,794,964 | -1.79% |
| 2023-12-15 | 9.59 | 9.66 | 9.47 | 9.51 | 7.95 | qfq | 1,691,656 | 16,136,790 | -0.63% |
| 2023-12-14 | 9.60 | 9.65 | 9.56 | 9.57 | 8.00 | qfq | 1,901,785 | 18,255,263 | -0.31% |
| 2023-12-13 | 9.79 | 9.80 | 9.59 | 9.60 | 8.02 | qfq | 3,765,404 | 36,357,038 | -1.94% |
| 2023-12-12 | 9.44 | 9.90 | 9.39 | 9.79 | 8.18 | qfq | 6,112,798 | 59,412,663 | 3.93% |
| 2023-12-11 | 9.51 | 9.51 | 9.35 | 9.42 | 7.87 | qfq | 3,869,500 | 36,439,039 | -0.63% |
| 2023-12-08 | 9.58 | 9.58 | 9.48 | 9.48 | 7.92 | qfq | 2,519,553 | 23,960,787 | -1.04% |
| 2023-12-07 | 9.56 | 9.63 | 9.55 | 9.58 | 8.01 | qfq | 2,363,900 | 22,657,836 | 0.10% |
| 2023-12-06 | 9.51 | 9.60 | 9.47 | 9.57 | 8.00 | qfq | 1,897,140 | 18,086,970 | 0.53% |
| 2023-12-05 | 9.60 | 9.63 | 9.51 | 9.52 | 7.96 | qfq | 1,634,083 | 15,645,808 | -0.94% |
| 2023-12-04 | 9.77 | 9.77 | 9.57 | 9.61 | 8.03 | qfq | 2,824,649 | 27,201,832 | -1.23% |
| 2023-12-01 | 9.70 | 9.78 | 9.67 | 9.73 | 8.13 | qfq | 2,066,319 | 20,131,123 | 0.41% |
| 2023-11-30 | 9.62 | 9.74 | 9.57 | 9.69 | 8.10 | qfq | 2,695,381 | 26,029,469 | 0.94% |
| 2023-11-29 | 9.74 | 9.77 | 9.57 | 9.60 | 8.02 | qfq | 2,889,490 | 27,836,397 | -1.44% |
| 2023-11-28 | 9.60 | 9.77 | 9.56 | 9.74 | 8.14 | qfq | 2,965,200 | 28,697,213 | 1.46% |
| 2023-11-27 | 9.83 | 9.84 | 9.57 | 9.60 | 8.02 | qfq | 3,864,071 | 37,203,648 | -2.34% |
| 2023-11-24 | 9.87 | 9.92 | 9.78 | 9.83 | 8.21 | qfq | 2,561,360 | 25,192,645 | -0.61% |
| 2023-11-23 | 9.91 | 9.98 | 9.86 | 9.89 | 8.27 | qfq | 3,396,340 | 33,618,086 | -0.40% |
| 2023-11-22 | 10.03 | 10.05 | 9.92 | 9.93 | 8.30 | qfq | 2,486,105 | 24,826,953 | -1.00% |
| 2023-11-21 | 10.01 | 10.12 | 10.00 | 10.03 | 8.38 | qfq | 2,662,478 | 26,793,409 | 0.20% |
| 2023-11-20 | 10.06 | 10.11 | 9.91 | 10.01 | 8.37 | qfq | 3,045,305 | 30,398,711 | -0.30% |
| 2023-11-17 | 9.98 | 10.08 | 9.89 | 10.04 | 8.39 | qfq | 2,387,780 | 23,861,768 | 0.70% |
| 2023-11-16 | 10.06 | 10.07 | 9.97 | 9.97 | 8.33 | qfq | 1,757,621 | 17,574,506 | -1.09% |
| 2023-11-15 | 9.87 | 10.09 | 9.87 | 10.08 | 8.42 | qfq | 3,679,612 | 36,704,692 | 2.34% |
| 2023-11-14 | 9.80 | 9.87 | 9.79 | 9.85 | 8.23 | qfq | 2,170,789 | 21,347,433 | 0.41% |
| 2023-11-13 | 9.89 | 9.92 | 9.78 | 9.81 | 8.20 | qfq | 2,578,957 | 25,355,408 | -0.41% |
| 2023-11-10 | 9.82 | 9.92 | 9.77 | 9.85 | 8.23 | qfq | 2,138,285 | 21,039,592 | -0.10% |
| 2023-11-09 | 9.89 | 9.90 | 9.77 | 9.86 | 8.24 | qfq | 2,830,286 | 27,833,983 | -0.30% |
| 2023-11-08 | 10.08 | 10.10 | 9.84 | 9.89 | 8.27 | qfq | 4,687,516 | 46,612,265 | -1.98% |
| 2023-11-07 | 10.13 | 10.17 | 10.02 | 10.09 | 8.43 | qfq | 2,720,053 | 27,381,713 | -0.79% |
| 2023-11-06 | 10.10 | 10.17 | 10.02 | 10.17 | 8.50 | qfq | 3,309,200 | 33,438,584 | 0.89% |
| 2023-11-03 | 10.05 | 10.11 | 10.04 | 10.08 | 8.42 | qfq | 2,393,542 | 24,122,328 | -0.10% |
| 2023-11-02 | 10.08 | 10.12 | 9.99 | 10.09 | 8.43 | qfq | 2,695,773 | 27,091,249 | 0.10% |
| 2023-11-01 | 10.02 | 10.09 | 9.94 | 10.08 | 8.42 | qfq | 2,582,660 | 25,925,338 | 1.00% |
| 2023-10-31 | 10.03 | 10.08 | 9.95 | 9.98 | 8.34 | qfq | 2,726,460 | 27,256,472 | -0.30% |
| 2023-10-30 | 10.14 | 10.29 | 9.96 | 10.01 | 8.37 | qfq | 6,615,310 | 66,359,322 | -1.67% |
| 2023-10-27 | 10.44 | 10.47 | 10.09 | 10.18 | 8.51 | qfq | 10,097,839 | 103,622,464 | -4.59% |
| 2023-10-26 | 10.54 | 10.71 | 10.46 | 10.67 | 8.92 | qfq | 2,467,178 | 26,210,414 | 0.76% |
| 2023-10-25 | 10.84 | 10.84 | 10.52 | 10.59 | 8.85 | qfq | 2,495,328 | 26,478,810 | -1.03% |
| 2023-10-24 | 10.38 | 10.77 | 10.33 | 10.70 | 8.94 | qfq | 2,187,428 | 23,187,581 | 3.38% |
| 2023-10-23 | 10.56 | 10.66 | 10.31 | 10.35 | 8.65 | qfq | 2,266,860 | 23,634,918 | -3.00% |
| 2023-10-20 | 10.58 | 10.75 | 10.50 | 10.67 | 8.92 | qfq | 1,466,000 | 15,622,804 | 0.38% |
| 2023-10-19 | 10.71 | 10.73 | 10.55 | 10.63 | 8.88 | qfq | 1,527,560 | 16,266,147 | -1.21% |
| 2023-10-18 | 11.03 | 11.05 | 10.70 | 10.76 | 8.99 | qfq | 2,051,818 | 22,260,318 | -2.45% |
| 2023-10-17 | 10.81 | 11.03 | 10.80 | 11.03 | 9.22 | qfq | 2,474,133 | 27,109,553 | 1.66% |
| 2023-10-16 | 10.83 | 10.95 | 10.72 | 10.85 | 9.07 | qfq | 3,028,953 | 32,893,340 | 0.84% |
| 2023-10-13 | 10.89 | 10.93 | 10.75 | 10.76 | 8.99 | qfq | 1,835,100 | 19,836,639 | -1.56% |
| 2023-10-12 | 10.91 | 11.03 | 10.84 | 10.93 | 9.13 | qfq | 1,753,508 | 19,150,350 | -0.09% |
| 2023-10-11 | 10.88 | 11.02 | 10.84 | 10.94 | 9.14 | qfq | 1,891,688 | 20,695,000 | 1.02% |
| 2023-10-10 | 11.14 | 11.14 | 10.83 | 10.83 | 9.05 | qfq | 2,920,126 | 31,860,263 | -1.63% |
| 2023-10-09 | 11.26 | 11.29 | 10.95 | 11.01 | 9.20 | qfq | 2,981,335 | 32,980,313 | -1.96% |
| 2023-09-28 | 11.14 | 11.36 | 11.13 | 11.23 | 9.38 | qfq | 1,871,812 | 21,024,678 | 0.90% |
| 2023-09-27 | 11.18 | 11.21 | 11.05 | 11.13 | 9.30 | qfq | 1,294,812 | 14,421,955 | 0.09% |
| 2023-09-26 | 11.12 | 11.20 | 11.07 | 11.12 | 9.29 | qfq | 1,438,640 | 16,020,253 | 0.00% |
| 2023-09-25 | 11.05 | 11.22 | 11.02 | 11.12 | 9.29 | qfq | 1,969,360 | 21,948,728 | 0.63% |
| 2023-09-22 | 10.96 | 11.09 | 10.92 | 11.05 | 9.23 | qfq | 1,528,800 | 16,853,003 | 0.73% |
| 2023-09-21 | 11.11 | 11.17 | 10.96 | 10.97 | 9.17 | qfq | 2,473,503 | 27,280,999 | -1.70% |
| 2023-09-20 | 11.12 | 11.20 | 11.04 | 11.16 | 9.33 | qfq | 1,664,940 | 18,559,428 | 0.27% |
| 2023-09-19 | 11.18 | 11.19 | 11.00 | 11.13 | 9.30 | qfq | 2,546,823 | 28,232,785 | -0.18% |
| 2023-09-18 | 11.15 | 11.22 | 10.88 | 11.15 | 9.32 | qfq | 4,312,623 | 47,626,594 | -0.36% |
| 2023-09-15 | 11.02 | 11.19 | 10.99 | 11.19 | 9.35 | qfq | 3,644,853 | 40,562,258 | 1.63% |
| 2023-09-14 | 10.97 | 11.03 | 10.85 | 11.01 | 9.20 | qfq | 1,895,826 | 20,778,655 | 0.92% |
| 2023-09-13 | 11.05 | 11.05 | 10.85 | 10.91 | 9.12 | qfq | 1,127,805 | 12,313,573 | -0.55% |
| 2023-09-12 | 11.16 | 11.16 | 10.97 | 10.97 | 9.17 | qfq | 1,559,217 | 17,186,792 | -1.26% |
| 2023-09-11 | 10.96 | 11.12 | 10.82 | 11.11 | 9.28 | qfq | 2,299,517 | 25,409,534 | 1.74% |
| 2023-09-08 | 11.11 | 11.11 | 10.82 | 10.92 | 9.13 | qfq | 1,572,957 | 17,169,440 | -0.73% |
| 2023-09-07 | 11.10 | 11.16 | 10.99 | 11.00 | 9.19 | qfq | 2,406,566 | 26,641,321 | -0.90% |
| 2023-09-06 | 11.18 | 11.18 | 11.03 | 11.10 | 9.28 | qfq | 2,164,311 | 23,997,517 | -0.80% |
| 2023-09-05 | 11.13 | 11.22 | 10.98 | 11.19 | 9.35 | qfq | 3,763,824 | 41,933,734 | 0.45% |
| 2023-09-04 | 10.75 | 11.16 | 10.72 | 11.14 | 9.31 | qfq | 5,835,235 | 64,161,543 | 4.31% |
| 2023-09-01 | 10.57 | 10.71 | 10.47 | 10.68 | 8.93 | qfq | 3,015,592 | 32,057,396 | 1.81% |
| 2023-08-31 | 10.67 | 10.71 | 10.46 | 10.49 | 8.77 | qfq | 1,935,660 | 20,438,505 | -1.69% |
| 2023-08-30 | 10.70 | 10.79 | 10.56 | 10.67 | 8.92 | qfq | 3,084,180 | 32,921,141 | -0.28% |
| 2023-08-29 | 10.61 | 10.80 | 10.44 | 10.70 | 8.94 | qfq | 2,819,070 | 29,973,345 | 1.52% |
| 2023-08-28 | 10.90 | 10.90 | 10.50 | 10.54 | 8.81 | qfq | 4,192,006 | 44,699,829 | 1.15% |
| 2023-08-25 | 10.50 | 10.64 | 10.37 | 10.42 | 8.71 | qfq | 2,373,860 | 24,892,294 | -0.76% |
| 2023-08-24 | 10.47 | 10.58 | 10.36 | 10.50 | 8.77 | qfq | 2,140,820 | 22,419,891 | 0.29% |
| 2023-08-23 | 10.65 | 10.69 | 10.43 | 10.47 | 8.75 | qfq | 3,438,440 | 36,311,385 | -2.15% |
| 2023-08-22 | 10.71 | 10.90 | 10.58 | 10.70 | 8.94 | qfq | 5,574,971 | 59,658,537 | 1.13% |
| 2023-08-21 | 10.60 | 10.72 | 10.49 | 10.58 | 8.84 | qfq | 2,240,928 | 23,788,022 | -0.28% |
| 2023-08-18 | 10.82 | 10.85 | 10.60 | 10.61 | 8.87 | qfq | 2,991,930 | 32,018,798 | -1.94% |
| 2023-08-17 | 10.90 | 10.94 | 10.75 | 10.82 | 9.04 | qfq | 1,937,390 | 20,949,582 | -0.92% |
| 2023-08-16 | 10.92 | 11.05 | 10.90 | 10.92 | 9.13 | qfq | 1,624,600 | 17,797,301 | -0.73% |
| 2023-08-15 | 10.79 | 11.03 | 10.74 | 11.00 | 9.19 | qfq | 3,018,731 | 33,031,747 | 1.48% |
| 2023-08-14 | 10.66 | 10.87 | 10.66 | 10.84 | 9.06 | qfq | 2,236,164 | 24,085,158 | 0.74% |
| 2023-08-11 | 10.89 | 10.94 | 10.75 | 10.76 | 8.99 | qfq | 2,325,760 | 25,228,028 | -1.19% |
| 2023-08-10 | 10.77 | 10.91 | 10.67 | 10.89 | 9.10 | qfq | 3,928,438 | 42,409,308 | 1.02% |
| 2023-08-09 | 10.87 | 10.87 | 10.75 | 10.78 | 9.01 | qfq | 1,683,900 | 18,159,834 | -0.83% |
| 2023-08-08 | 10.89 | 10.95 | 10.74 | 10.87 | 9.08 | qfq | 2,592,320 | 28,077,020 | -0.09% |
| 2023-08-07 | 10.93 | 10.98 | 10.85 | 10.88 | 9.09 | qfq | 2,312,073 | 25,190,818 | -0.46% |
| 2023-08-04 | 11.09 | 11.17 | 10.93 | 10.93 | 9.13 | qfq | 2,693,670 | 29,638,174 | -1.00% |
| 2023-08-03 | 11.05 | 11.10 | 10.92 | 11.04 | 9.23 | qfq | 2,738,173 | 30,134,843 | -0.45% |
| 2023-08-02 | 11.32 | 11.40 | 11.03 | 11.09 | 9.27 | qfq | 3,152,120 | 35,044,574 | -1.68% |
| 2023-08-01 | 11.48 | 11.59 | 11.24 | 11.28 | 9.43 | qfq | 3,555,037 | 40,410,697 | -1.66% |
| 2023-07-31 | 11.21 | 11.50 | 11.14 | 11.47 | 9.59 | qfq | 6,368,104 | 72,292,311 | 3.15% |
| 2023-07-28 | 10.86 | 11.14 | 10.70 | 11.12 | 9.29 | qfq | 8,023,793 | 88,277,901 | 3.25% |
| 2023-07-27 | 11.31 | 11.34 | 10.66 | 10.77 | 9.00 | qfq | 11,559,215 | 125,711,199 | -4.69% |
| 2023-07-26 | 11.37 | 11.41 | 11.26 | 11.30 | 9.44 | qfq | 2,248,254 | 25,435,775 | -0.44% |
| 2023-07-25 | 11.51 | 11.59 | 11.33 | 11.35 | 9.49 | qfq | 5,876,452 | 67,306,617 | -0.44% |
| 2023-07-24 | 11.58 | 11.68 | 11.36 | 11.40 | 9.53 | qfq | 2,029,350 | 23,248,114 | -1.81% |
| 2023-07-21 | 11.53 | 11.77 | 11.43 | 11.61 | 9.70 | qfq | 3,108,240 | 36,049,867 | 0.43% |
| 2023-07-20 | 11.35 | 11.70 | 11.30 | 11.56 | 9.66 | qfq | 3,325,449 | 38,376,179 | 1.85% |
| 2023-07-19 | 11.15 | 11.36 | 11.15 | 11.35 | 9.49 | qfq | 1,850,385 | 20,877,060 | 1.89% |
| 2023-07-18 | 11.26 | 11.28 | 11.11 | 11.14 | 9.31 | qfq | 1,276,650 | 14,277,830 | -0.18% |