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
万和电气002543.SZ
最近收盘价6.632026-07-17
最近交易日2026-07-17
成交量（股）7,522,911
成交额（元）50,798,568
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-12 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | 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 | 6.69 | 6.91 | 6.62 | 6.63 | 6.63 | qfq | 7,522,911 | 50,798,568 | -0.75% |
| 2026-07-16 | 6.57 | 6.74 | 6.50 | 6.68 | 6.68 | qfq | 6,069,924 | 40,440,278 | 1.37% |
| 2026-07-15 | 6.50 | 6.59 | 6.33 | 6.59 | 6.59 | qfq | 6,837,200 | 44,502,289 | 0.46% |
| 2026-07-14 | 6.42 | 6.57 | 6.38 | 6.56 | 6.56 | qfq | 4,247,733 | 27,546,523 | 2.18% |
| 2026-07-13 | 6.48 | 6.50 | 6.39 | 6.42 | 6.42 | qfq | 3,398,241 | 21,875,774 | -0.93% |
| 2026-07-10 | 6.34 | 6.52 | 6.23 | 6.48 | 6.48 | qfq | 5,650,313 | 36,368,566 | 2.05% |
| 2026-07-09 | 6.41 | 6.50 | 6.30 | 6.35 | 6.35 | qfq | 4,924,379 | 31,378,925 | -1.70% |
| 2026-07-08 | 6.35 | 6.47 | 6.28 | 6.46 | 6.46 | qfq | 4,054,269 | 25,952,004 | 1.10% |
| 2026-07-07 | 6.62 | 6.63 | 6.35 | 6.39 | 6.39 | qfq | 5,751,386 | 37,014,864 | -3.91% |
| 2026-07-06 | 6.46 | 6.74 | 6.42 | 6.65 | 6.65 | qfq | 8,098,571 | 53,437,175 | 2.94% |
| 2026-07-03 | 6.30 | 6.56 | 6.30 | 6.46 | 6.46 | qfq | 8,507,270 | 54,767,503 | 2.38% |
| 2026-07-02 | 6.31 | 6.41 | 6.24 | 6.31 | 6.31 | qfq | 6,250,217 | 39,503,297 | 0.16% |
| 2026-07-01 | 6.31 | 6.41 | 6.25 | 6.30 | 6.30 | qfq | 5,370,007 | 33,980,833 | 1.29% |
| 2026-06-30 | 6.29 | 6.34 | 6.19 | 6.22 | 6.22 | qfq | 3,557,670 | 22,216,117 | -0.80% |
| 2026-06-29 | 6.17 | 6.35 | 6.05 | 6.27 | 6.27 | qfq | 4,952,607 | 30,800,575 | 1.46% |
| 2026-06-26 | 6.31 | 6.32 | 6.18 | 6.18 | 6.18 | qfq | 3,609,699 | 22,523,712 | -2.37% |
| 2026-06-25 | 6.33 | 6.47 | 6.26 | 6.33 | 6.33 | qfq | 3,804,936 | 24,101,752 | -0.78% |
| 2026-06-24 | 6.62 | 6.65 | 6.33 | 6.38 | 6.38 | qfq | 4,353,700 | 27,922,808 | -3.63% |
| 2026-06-23 | 6.52 | 6.70 | 6.48 | 6.62 | 6.62 | qfq | 4,666,467 | 30,921,975 | 1.53% |
| 2026-06-22 | 6.50 | 6.52 | 6.30 | 6.52 | 6.52 | qfq | 4,660,375 | 29,876,249 | 0.15% |
| 2026-06-18 | 6.61 | 6.61 | 6.48 | 6.51 | 6.51 | qfq | 3,174,412 | 20,748,174 | -1.51% |
| 2026-06-17 | 6.75 | 6.77 | 6.59 | 6.61 | 6.61 | qfq | 3,135,827 | 20,807,308 | -1.93% |
| 2026-06-16 | 6.83 | 6.84 | 6.68 | 6.74 | 6.74 | qfq | 3,190,579 | 21,508,371 | -1.61% |
| 2026-06-15 | 6.85 | 6.99 | 6.74 | 6.85 | 6.85 | qfq | 5,281,614 | 36,138,082 | 0.29% |
| 2026-06-12 | 6.86 | 6.97 | 6.80 | 6.83 | 6.83 | qfq | 6,071,564 | 41,787,391 | -2.84% |
| 2026-06-11 | 7.18 | 7.18 | 6.96 | 7.03 | 6.79 | qfq | 3,977,622 | 27,943,184 | -1.68% |
| 2026-06-10 | 7.12 | 7.18 | 7.03 | 7.15 | 6.91 | qfq | 2,657,952 | 18,856,389 | 0.28% |
| 2026-06-09 | 7.20 | 7.25 | 7.10 | 7.13 | 6.89 | qfq | 3,016,238 | 21,616,480 | -0.97% |
| 2026-06-08 | 7.25 | 7.37 | 7.10 | 7.20 | 6.95 | qfq | 3,720,887 | 26,876,048 | -1.77% |
| 2026-06-05 | 7.25 | 7.43 | 7.22 | 7.33 | 7.08 | qfq | 3,171,836 | 23,262,763 | 1.52% |
| 2026-06-04 | 7.39 | 7.39 | 7.15 | 7.22 | 6.97 | qfq | 3,152,935 | 22,862,373 | -1.90% |
| 2026-06-03 | 7.49 | 7.51 | 7.31 | 7.36 | 7.11 | qfq | 3,233,921 | 23,842,720 | -1.60% |
| 2026-06-02 | 7.60 | 7.68 | 7.48 | 7.48 | 7.23 | qfq | 3,469,449 | 26,166,753 | -1.97% |
| 2026-06-01 | 7.47 | 7.70 | 7.45 | 7.63 | 7.37 | qfq | 5,018,264 | 38,149,766 | 2.42% |
| 2026-05-29 | 7.43 | 7.51 | 7.40 | 7.45 | 7.20 | qfq | 3,567,649 | 26,600,732 | 0.40% |
| 2026-05-28 | 7.56 | 7.62 | 7.37 | 7.42 | 7.17 | qfq | 4,354,375 | 32,521,550 | -1.85% |
| 2026-05-27 | 7.78 | 7.79 | 7.53 | 7.56 | 7.30 | qfq | 4,569,659 | 34,762,294 | -2.83% |
| 2026-05-26 | 7.84 | 7.84 | 7.70 | 7.78 | 7.52 | qfq | 3,349,716 | 26,009,841 | -0.89% |
| 2026-05-25 | 7.86 | 7.94 | 7.75 | 7.85 | 7.58 | qfq | 3,869,560 | 30,321,575 | -0.13% |
| 2026-05-22 | 7.93 | 7.93 | 7.79 | 7.86 | 7.59 | qfq | 3,116,728 | 24,495,256 | 0.51% |
| 2026-05-21 | 7.93 | 8.04 | 7.80 | 7.82 | 7.55 | qfq | 3,357,400 | 26,599,579 | -1.51% |
| 2026-05-20 | 8.06 | 8.06 | 7.88 | 7.94 | 7.67 | qfq | 2,463,703 | 19,534,118 | -1.49% |
| 2026-05-19 | 8.01 | 8.09 | 7.98 | 8.06 | 7.79 | qfq | 2,354,898 | 18,909,600 | 0.88% |
| 2026-05-18 | 8.00 | 8.05 | 7.85 | 7.99 | 7.72 | qfq | 4,339,842 | 34,379,911 | -0.50% |
| 2026-05-15 | 8.08 | 8.13 | 8.03 | 8.03 | 7.76 | qfq | 3,684,297 | 29,738,636 | -0.25% |
| 2026-05-14 | 8.19 | 8.21 | 8.05 | 8.05 | 7.78 | qfq | 3,843,300 | 31,126,225 | -1.59% |
| 2026-05-13 | 8.19 | 8.22 | 8.15 | 8.18 | 7.90 | qfq | 3,186,300 | 26,085,831 | -0.24% |
| 2026-05-12 | 8.35 | 8.36 | 8.20 | 8.20 | 7.92 | qfq | 4,357,890 | 36,000,660 | -1.91% |
| 2026-05-11 | 8.40 | 8.43 | 8.30 | 8.36 | 8.08 | qfq | 4,939,291 | 41,231,505 | -0.59% |
| 2026-05-08 | 8.27 | 8.43 | 8.25 | 8.41 | 8.12 | qfq | 4,437,138 | 36,974,661 | 1.33% |
| 2026-05-07 | 8.38 | 8.40 | 8.27 | 8.30 | 8.02 | qfq | 3,637,564 | 30,264,592 | -0.95% |
| 2026-05-06 | 8.28 | 8.40 | 8.24 | 8.38 | 8.09 | qfq | 5,421,479 | 45,266,988 | 1.58% |
| 2026-04-30 | 8.30 | 8.32 | 8.23 | 8.25 | 7.97 | qfq | 3,499,654 | 28,958,416 | -0.60% |
| 2026-04-29 | 8.25 | 8.33 | 8.21 | 8.30 | 8.02 | qfq | 3,718,001 | 30,811,482 | 0.61% |
| 2026-04-28 | 8.18 | 8.32 | 8.16 | 8.25 | 7.97 | qfq | 8,988,714 | 73,919,131 | -2.94% |
| 2026-04-27 | 8.37 | 8.51 | 8.35 | 8.50 | 8.21 | qfq | 4,884,010 | 41,213,551 | 1.55% |
| 2026-04-24 | 8.39 | 8.43 | 8.25 | 8.37 | 8.09 | qfq | 4,124,400 | 34,485,109 | -0.59% |
| 2026-04-23 | 8.49 | 8.49 | 8.40 | 8.42 | 8.13 | qfq | 4,364,418 | 36,792,814 | -0.82% |
| 2026-04-22 | 8.50 | 8.51 | 8.43 | 8.49 | 8.20 | qfq | 3,231,800 | 27,373,327 | -0.59% |
| 2026-04-21 | 8.50 | 8.59 | 8.44 | 8.54 | 8.25 | qfq | 4,713,700 | 40,116,859 | 0.59% |
| 2026-04-20 | 8.47 | 8.51 | 8.43 | 8.49 | 8.20 | qfq | 3,930,900 | 33,355,947 | -0.12% |
| 2026-04-17 | 8.54 | 8.55 | 8.40 | 8.50 | 8.21 | qfq | 4,335,100 | 36,634,105 | -0.70% |
| 2026-04-16 | 8.43 | 8.59 | 8.40 | 8.56 | 8.27 | qfq | 4,936,243 | 41,971,901 | 1.66% |
| 2026-04-15 | 8.45 | 8.48 | 8.40 | 8.42 | 8.13 | qfq | 3,526,300 | 29,731,028 | -0.36% |
| 2026-04-14 | 8.50 | 8.52 | 8.36 | 8.45 | 8.16 | qfq | 4,877,290 | 41,011,551 | 0.24% |
| 2026-04-13 | 8.51 | 8.51 | 8.39 | 8.43 | 8.14 | qfq | 4,995,632 | 42,124,800 | -1.29% |
| 2026-04-10 | 8.54 | 8.65 | 8.53 | 8.54 | 8.25 | qfq | 5,710,498 | 49,080,007 | 0.23% |
| 2026-04-09 | 8.66 | 8.72 | 8.48 | 8.52 | 8.23 | qfq | 6,473,400 | 55,383,578 | -2.29% |
| 2026-04-08 | 8.51 | 8.74 | 8.47 | 8.72 | 8.42 | qfq | 8,611,060 | 74,371,234 | 3.69% |
| 2026-04-07 | 8.44 | 8.60 | 8.33 | 8.41 | 8.12 | qfq | 5,783,006 | 48,707,873 | 1.20% |
| 2026-04-03 | 8.81 | 8.82 | 8.22 | 8.31 | 8.03 | qfq | 13,379,962 | 112,355,160 | -5.78% |
| 2026-04-02 | 9.02 | 9.13 | 8.77 | 8.82 | 8.52 | qfq | 10,416,200 | 93,079,653 | -2.22% |
| 2026-04-01 | 9.10 | 9.13 | 8.95 | 9.02 | 8.71 | qfq | 9,998,086 | 90,239,519 | 0.11% |
| 2026-03-31 | 9.20 | 9.27 | 8.99 | 9.01 | 8.70 | qfq | 11,160,394 | 101,657,980 | -2.49% |
| 2026-03-30 | 9.00 | 9.29 | 8.98 | 9.24 | 8.93 | qfq | 10,093,814 | 92,413,804 | 0.65% |
| 2026-03-27 | 8.99 | 9.21 | 8.91 | 9.18 | 8.87 | qfq | 9,843,449 | 89,710,448 | 0.33% |
| 2026-03-26 | 9.31 | 9.34 | 9.07 | 9.15 | 8.84 | qfq | 16,016,350 | 146,909,896 | -2.97% |
| 2026-03-25 | 9.08 | 9.55 | 8.93 | 9.43 | 9.11 | qfq | 24,489,057 | 225,745,580 | 3.74% |
| 2026-03-24 | 9.25 | 9.28 | 8.73 | 9.09 | 8.78 | qfq | 16,614,069 | 149,143,842 | 0.66% |
| 2026-03-23 | 9.02 | 9.35 | 8.98 | 9.03 | 8.72 | qfq | 16,298,923 | 149,118,569 | -2.59% |
| 2026-03-20 | 9.53 | 9.62 | 9.27 | 9.27 | 8.95 | qfq | 22,446,600 | 212,263,515 | -2.73% |
| 2026-03-19 | 9.20 | 9.86 | 9.16 | 9.53 | 9.21 | qfq | 31,162,116 | 298,689,499 | 2.80% |
| 2026-03-18 | 9.35 | 9.39 | 9.18 | 9.27 | 8.95 | qfq | 11,359,500 | 105,292,149 | -0.43% |
| 2026-03-17 | 9.50 | 9.57 | 9.31 | 9.31 | 8.99 | qfq | 15,722,786 | 148,286,418 | -2.00% |
| 2026-03-16 | 9.70 | 9.82 | 9.40 | 9.50 | 9.18 | qfq | 33,691,167 | 320,928,981 | -2.96% |
| 2026-03-13 | 8.86 | 9.79 | 8.85 | 9.79 | 9.46 | qfq | 22,971,877 | 219,971,017 | 10.00% |
| 2026-03-12 | 8.99 | 9.01 | 8.89 | 8.90 | 8.60 | qfq | 3,985,360 | 35,623,551 | -1.22% |
| 2026-03-11 | 8.93 | 9.01 | 8.90 | 9.01 | 8.70 | qfq | 4,547,500 | 40,725,960 | 0.78% |
| 2026-03-10 | 8.94 | 9.00 | 8.89 | 8.94 | 8.64 | qfq | 4,335,882 | 38,750,170 | 0.56% |
| 2026-03-09 | 9.00 | 9.00 | 8.79 | 8.89 | 8.59 | qfq | 6,219,500 | 55,097,156 | -1.22% |
| 2026-03-06 | 8.90 | 9.03 | 8.87 | 9.00 | 8.69 | qfq | 4,088,549 | 36,707,141 | 1.12% |
| 2026-03-05 | 8.89 | 8.97 | 8.82 | 8.90 | 8.60 | qfq | 5,295,198 | 47,114,462 | 2.06% |
| 2026-03-04 | 8.94 | 9.02 | 8.70 | 8.72 | 8.42 | qfq | 6,821,641 | 60,095,273 | -2.68% |
| 2026-03-03 | 9.10 | 9.18 | 8.92 | 8.96 | 8.65 | qfq | 6,399,751 | 57,850,995 | -1.32% |
| 2026-03-02 | 9.18 | 9.20 | 8.92 | 9.08 | 8.77 | qfq | 9,521,800 | 86,351,671 | -1.73% |
| 2026-02-27 | 9.19 | 9.24 | 9.15 | 9.24 | 8.93 | qfq | 3,711,446 | 34,184,012 | 0.65% |
| 2026-02-26 | 9.34 | 9.34 | 9.16 | 9.18 | 8.87 | qfq | 4,390,320 | 40,516,811 | -1.40% |
| 2026-02-25 | 9.28 | 9.39 | 9.25 | 9.31 | 8.99 | qfq | 3,975,700 | 37,080,107 | 0.32% |
| 2026-02-24 | 9.21 | 9.32 | 9.16 | 9.28 | 8.96 | qfq | 4,115,413 | 38,129,915 | 1.87% |
| 2026-02-13 | 9.24 | 9.30 | 9.10 | 9.11 | 8.80 | qfq | 4,496,080 | 41,286,565 | -1.30% |
| 2026-02-12 | 9.41 | 9.42 | 9.22 | 9.23 | 8.92 | qfq | 4,667,426 | 43,390,819 | -1.81% |
| 2026-02-11 | 9.49 | 9.52 | 9.39 | 9.40 | 9.08 | qfq | 3,657,044 | 34,500,063 | -0.42% |
| 2026-02-10 | 9.49 | 9.53 | 9.38 | 9.44 | 9.12 | qfq | 3,832,190 | 36,234,507 | 0.21% |
| 2026-02-09 | 9.37 | 9.56 | 9.33 | 9.42 | 9.10 | qfq | 5,527,344 | 52,081,979 | 1.07% |
| 2026-02-06 | 9.26 | 9.38 | 9.23 | 9.32 | 9.00 | qfq | 4,749,387 | 44,327,115 | 0.22% |
| 2026-02-05 | 9.30 | 9.38 | 9.26 | 9.30 | 8.98 | qfq | 5,548,330 | 51,713,122 | 0.00% |
| 2026-02-04 | 9.17 | 9.33 | 9.12 | 9.30 | 8.98 | qfq | 6,597,300 | 60,955,206 | 1.53% |
| 2026-02-03 | 9.11 | 9.23 | 9.06 | 9.16 | 8.85 | qfq | 8,336,095 | 76,273,634 | 1.33% |
| 2026-02-02 | 9.31 | 9.39 | 9.04 | 9.04 | 8.73 | qfq | 21,820,076 | 201,001,565 | -9.96% |
| 2026-01-30 | 10.09 | 10.22 | 9.96 | 10.04 | 9.70 | qfq | 7,518,787 | 75,656,004 | -0.59% |
| 2026-01-29 | 10.07 | 10.17 | 10.02 | 10.10 | 9.76 | qfq | 8,055,344 | 81,326,165 | 0.00% |
| 2026-01-28 | 10.18 | 10.22 | 10.07 | 10.10 | 9.76 | qfq | 7,919,419 | 80,270,018 | -1.17% |
| 2026-01-27 | 10.42 | 10.44 | 10.11 | 10.22 | 9.87 | qfq | 10,825,704 | 110,718,088 | -2.29% |
| 2026-01-26 | 10.48 | 10.71 | 10.37 | 10.46 | 10.10 | qfq | 16,111,998 | 169,388,686 | 0.10% |
| 2026-01-23 | 10.44 | 10.46 | 10.40 | 10.45 | 10.09 | qfq | 5,597,016 | 58,343,379 | 0.10% |
| 2026-01-22 | 10.45 | 10.46 | 10.36 | 10.44 | 10.08 | qfq | 5,787,152 | 60,210,530 | 0.10% |
| 2026-01-21 | 10.36 | 10.48 | 10.31 | 10.43 | 10.07 | qfq | 7,682,900 | 80,022,186 | 0.58% |
| 2026-01-20 | 10.34 | 10.41 | 10.28 | 10.37 | 10.02 | qfq | 7,392,438 | 76,596,781 | 0.39% |
| 2026-01-19 | 10.12 | 10.35 | 10.11 | 10.33 | 9.98 | qfq | 8,429,440 | 86,758,611 | 1.67% |
| 2026-01-16 | 10.28 | 10.30 | 10.12 | 10.16 | 9.81 | qfq | 6,097,559 | 62,065,737 | -0.88% |
| 2026-01-15 | 10.15 | 10.26 | 10.09 | 10.25 | 9.90 | qfq | 5,762,961 | 58,794,459 | 1.08% |
| 2026-01-14 | 10.25 | 10.35 | 10.06 | 10.14 | 9.79 | qfq | 7,897,560 | 80,719,776 | -0.78% |
| 2026-01-13 | 10.38 | 10.39 | 10.20 | 10.22 | 9.87 | qfq | 7,857,390 | 80,890,130 | -1.54% |
| 2026-01-12 | 10.20 | 10.38 | 10.17 | 10.38 | 10.03 | qfq | 7,842,943 | 80,478,910 | 1.76% |
| 2026-01-09 | 10.15 | 10.23 | 10.15 | 10.20 | 9.85 | qfq | 5,847,561 | 59,622,547 | 0.10% |
| 2026-01-08 | 10.16 | 10.22 | 10.07 | 10.19 | 9.84 | qfq | 4,431,480 | 45,071,870 | 0.30% |
| 2026-01-07 | 10.25 | 10.25 | 10.13 | 10.16 | 9.81 | qfq | 6,478,551 | 65,948,916 | -0.97% |
| 2026-01-06 | 10.28 | 10.28 | 10.19 | 10.26 | 9.91 | qfq | 6,597,801 | 67,547,338 | 0.29% |
| 2026-01-05 | 10.28 | 10.30 | 10.13 | 10.23 | 9.88 | qfq | 7,494,219 | 76,711,337 | 0.20% |
| 2025-12-31 | 10.27 | 10.37 | 10.18 | 10.21 | 9.86 | qfq | 6,903,449 | 70,709,809 | -0.20% |
| 2025-12-30 | 10.10 | 10.36 | 10.10 | 10.23 | 9.88 | qfq | 10,783,085 | 110,460,119 | 1.29% |
| 2025-12-29 | 10.09 | 10.22 | 10.01 | 10.10 | 9.76 | qfq | 6,457,607 | 65,375,017 | 0.20% |
| 2025-12-26 | 10.13 | 10.19 | 10.06 | 10.08 | 9.74 | qfq | 9,460,204 | 95,587,043 | -0.88% |
| 2025-12-25 | 10.31 | 10.54 | 10.12 | 10.17 | 9.82 | qfq | 14,823,532 | 151,985,580 | 1.19% |
| 2025-12-24 | 9.99 | 10.05 | 9.93 | 10.05 | 9.71 | qfq | 5,412,600 | 54,159,027 | 0.70% |
| 2025-12-23 | 10.00 | 10.05 | 9.97 | 9.98 | 9.64 | qfq | 3,411,353 | 34,107,365 | -0.30% |
| 2025-12-22 | 10.03 | 10.11 | 9.97 | 10.01 | 9.67 | qfq | 4,865,859 | 48,730,509 | -0.30% |
| 2025-12-19 | 9.89 | 10.08 | 9.85 | 10.04 | 9.70 | qfq | 7,705,259 | 76,989,597 | 1.83% |
| 2025-12-18 | 9.79 | 9.91 | 9.78 | 9.86 | 9.52 | qfq | 4,639,600 | 45,780,676 | 0.10% |
| 2025-12-17 | 9.84 | 9.90 | 9.71 | 9.85 | 9.51 | qfq | 5,513,048 | 53,905,930 | 0.10% |
| 2025-12-16 | 9.95 | 9.99 | 9.83 | 9.84 | 9.51 | qfq | 6,681,438 | 65,999,814 | -1.20% |
| 2025-12-15 | 9.85 | 10.03 | 9.79 | 9.96 | 9.62 | qfq | 11,478,753 | 114,200,253 | 0.30% |
| 2025-12-12 | 9.96 | 9.97 | 9.78 | 9.93 | 9.59 | qfq | 23,278,039 | 229,833,169 | 0.10% |
| 2025-12-11 | 10.08 | 10.10 | 9.89 | 9.92 | 9.58 | qfq | 10,385,403 | 103,643,838 | -1.68% |
| 2025-12-10 | 10.12 | 10.18 | 10.05 | 10.09 | 9.75 | qfq | 8,127,958 | 82,003,217 | -0.79% |
| 2025-12-09 | 10.35 | 10.40 | 10.13 | 10.17 | 9.82 | qfq | 9,028,376 | 92,322,882 | -2.21% |
| 2025-12-08 | 10.63 | 10.63 | 10.36 | 10.40 | 10.05 | qfq | 7,825,247 | 81,719,340 | -1.52% |
| 2025-12-05 | 10.69 | 10.73 | 10.45 | 10.56 | 10.20 | qfq | 5,087,465 | 53,649,056 | -1.40% |
| 2025-12-04 | 10.56 | 10.72 | 10.47 | 10.71 | 10.35 | qfq | 6,535,491 | 69,248,959 | 1.04% |
| 2025-12-03 | 10.74 | 10.77 | 10.54 | 10.60 | 10.24 | qfq | 5,981,405 | 63,507,248 | -1.21% |
| 2025-12-02 | 10.80 | 11.12 | 10.62 | 10.73 | 10.36 | qfq | 9,002,897 | 97,241,249 | -0.74% |
| 2025-12-01 | 10.83 | 10.93 | 10.77 | 10.81 | 10.44 | qfq | 4,085,700 | 44,273,284 | -0.55% |
| 2025-11-28 | 10.81 | 10.96 | 10.77 | 10.87 | 10.50 | qfq | 2,397,600 | 25,975,637 | -0.28% |
| 2025-11-27 | 10.77 | 10.97 | 10.75 | 10.90 | 10.53 | qfq | 2,758,343 | 30,076,673 | 1.21% |
| 2025-11-26 | 10.86 | 10.97 | 10.77 | 10.77 | 10.40 | qfq | 2,874,848 | 31,177,408 | -0.83% |
| 2025-11-25 | 10.86 | 10.98 | 10.79 | 10.86 | 10.49 | qfq | 3,035,160 | 33,138,463 | 0.18% |
| 2025-11-24 | 10.90 | 10.93 | 10.78 | 10.84 | 10.47 | qfq | 3,017,971 | 32,724,822 | 0.28% |
| 2025-11-21 | 10.93 | 11.11 | 10.81 | 10.81 | 10.44 | qfq | 4,769,296 | 52,330,067 | -1.55% |
| 2025-11-20 | 10.95 | 11.07 | 10.91 | 10.98 | 10.61 | qfq | 3,466,308 | 38,086,301 | 0.37% |
| 2025-11-19 | 11.41 | 11.46 | 10.88 | 10.94 | 10.57 | qfq | 9,539,932 | 105,656,561 | -4.62% |
| 2025-11-18 | 11.52 | 11.62 | 11.38 | 11.47 | 11.08 | qfq | 4,567,594 | 52,484,044 | -0.35% |
| 2025-11-17 | 11.61 | 11.67 | 11.51 | 11.51 | 11.12 | qfq | 4,249,659 | 49,175,186 | -1.46% |
| 2025-11-14 | 11.49 | 11.98 | 11.46 | 11.68 | 11.28 | qfq | 7,973,910 | 93,600,268 | 1.65% |
| 2025-11-13 | 11.52 | 11.55 | 11.40 | 11.49 | 11.10 | qfq | 5,032,884 | 57,647,749 | -0.52% |
| 2025-11-12 | 11.39 | 11.58 | 11.38 | 11.55 | 11.16 | qfq | 5,218,167 | 59,989,020 | 1.49% |
| 2025-11-11 | 11.45 | 11.47 | 11.36 | 11.38 | 10.99 | qfq | 3,214,230 | 36,679,019 | -0.26% |
| 2025-11-10 | 11.45 | 11.49 | 11.33 | 11.41 | 11.02 | qfq | 2,929,959 | 33,380,455 | -0.35% |
| 2025-11-07 | 11.34 | 11.48 | 11.29 | 11.45 | 11.06 | qfq | 3,224,959 | 36,882,209 | 0.26% |
| 2025-11-06 | 11.36 | 11.53 | 11.31 | 11.42 | 11.03 | qfq | 4,670,740 | 53,446,467 | 0.62% |
| 2025-11-05 | 11.21 | 11.40 | 11.19 | 11.35 | 10.96 | qfq | 2,558,600 | 28,961,500 | 0.62% |
| 2025-11-04 | 11.36 | 11.41 | 11.24 | 11.28 | 10.90 | qfq | 3,884,899 | 44,024,932 | -0.79% |
| 2025-11-03 | 11.51 | 11.53 | 11.31 | 11.37 | 10.98 | qfq | 4,975,559 | 56,587,528 | -1.56% |
| 2025-10-31 | 11.52 | 11.63 | 11.48 | 11.55 | 11.16 | qfq | 4,265,193 | 49,298,227 | 0.26% |
| 2025-10-30 | 11.54 | 11.76 | 11.49 | 11.52 | 11.13 | qfq | 5,717,727 | 66,172,375 | -0.35% |
| 2025-10-29 | 11.48 | 11.56 | 11.42 | 11.56 | 11.17 | qfq | 3,395,099 | 39,035,203 | 0.26% |
| 2025-10-28 | 11.66 | 11.71 | 11.49 | 11.53 | 11.14 | qfq | 6,387,096 | 73,801,660 | -1.79% |
| 2025-10-27 | 11.61 | 11.75 | 11.51 | 11.74 | 11.34 | qfq | 6,287,979 | 73,430,007 | 1.21% |
| 2025-10-24 | 11.72 | 11.79 | 11.57 | 11.60 | 11.21 | qfq | 5,758,191 | 67,042,453 | -1.02% |
| 2025-10-23 | 11.83 | 11.95 | 11.52 | 11.72 | 11.32 | qfq | 6,610,573 | 77,222,825 | -1.51% |
| 2025-10-22 | 12.02 | 12.08 | 11.85 | 11.90 | 11.49 | qfq | 4,780,863 | 57,138,555 | -0.92% |
| 2025-10-21 | 11.79 | 12.03 | 11.78 | 12.01 | 11.60 | qfq | 2,808,380 | 33,570,816 | 1.61% |
| 2025-10-20 | 11.97 | 11.99 | 11.78 | 11.82 | 11.42 | qfq | 3,337,818 | 39,523,208 | -0.17% |
| 2025-10-17 | 12.19 | 12.25 | 11.82 | 11.84 | 11.44 | qfq | 4,325,690 | 51,864,309 | -2.87% |
| 2025-10-16 | 12.43 | 12.55 | 12.17 | 12.19 | 11.78 | qfq | 5,532,270 | 68,165,102 | -2.17% |
| 2025-10-15 | 12.40 | 12.46 | 12.27 | 12.46 | 12.04 | qfq | 5,732,429 | 70,986,623 | -0.16% |
| 2025-10-14 | 12.14 | 12.48 | 12.08 | 12.48 | 12.06 | qfq | 8,861,496 | 109,267,265 | 3.23% |
| 2025-10-13 | 11.90 | 12.22 | 11.82 | 12.09 | 11.68 | qfq | 6,624,421 | 79,457,849 | -2.03% |
| 2025-10-10 | 12.26 | 12.41 | 12.21 | 12.34 | 11.92 | qfq | 4,534,360 | 55,935,818 | 0.16% |
| 2025-10-09 | 12.17 | 12.39 | 12.04 | 12.32 | 11.90 | qfq | 6,008,986 | 73,439,972 | 1.73% |
| 2025-09-30 | 12.15 | 12.25 | 12.00 | 12.11 | 11.70 | qfq | 5,863,424 | 71,096,714 | -0.66% |
| 2025-09-29 | 12.32 | 12.32 | 12.12 | 12.19 | 11.78 | qfq | 5,981,039 | 73,048,274 | -0.25% |
| 2025-09-26 | 12.32 | 12.35 | 12.06 | 12.22 | 11.80 | qfq | 5,761,929 | 70,199,683 | 0.16% |
| 2025-09-25 | 12.50 | 12.52 | 12.20 | 12.20 | 11.78 | qfq | 7,584,727 | 93,627,757 | -1.37% |
| 2025-09-24 | 12.63 | 12.68 | 12.30 | 12.37 | 11.95 | qfq | 8,851,759 | 109,952,000 | -1.20% |
| 2025-09-23 | 12.59 | 12.79 | 12.05 | 12.52 | 12.09 | qfq | 14,314,838 | 178,129,132 | -0.79% |
| 2025-09-22 | 12.32 | 12.87 | 12.32 | 12.62 | 12.19 | qfq | 16,888,961 | 211,907,651 | 6.23% |
| 2025-09-19 | 11.86 | 11.95 | 11.72 | 11.88 | 11.48 | qfq | 2,927,753 | 34,654,277 | 0.08% |
| 2025-09-18 | 12.05 | 12.07 | 11.86 | 11.87 | 11.47 | qfq | 4,380,710 | 52,426,111 | -1.66% |
| 2025-09-17 | 11.92 | 12.11 | 11.90 | 12.07 | 11.66 | qfq | 4,095,692 | 49,332,936 | 1.09% |
| 2025-09-16 | 11.87 | 11.97 | 11.83 | 11.94 | 11.53 | qfq | 2,800,932 | 33,338,361 | 0.84% |
| 2025-09-15 | 11.80 | 11.91 | 11.74 | 11.84 | 11.44 | qfq | 3,104,522 | 36,687,634 | -0.08% |
| 2025-09-12 | 11.93 | 12.03 | 11.80 | 11.85 | 11.45 | qfq | 5,026,593 | 59,788,767 | -0.25% |
| 2025-09-11 | 11.84 | 11.92 | 11.71 | 11.88 | 11.46 | qfq | 3,623,744 | 42,850,090 | 0.42% |
| 2025-09-10 | 11.88 | 11.95 | 11.78 | 11.83 | 11.41 | qfq | 2,559,768 | 30,327,558 | -0.42% |
| 2025-09-09 | 12.05 | 12.08 | 11.82 | 11.88 | 11.46 | qfq | 3,267,745 | 38,964,407 | -1.25% |
| 2025-09-08 | 11.88 | 12.10 | 11.84 | 12.03 | 11.60 | qfq | 5,064,818 | 60,717,142 | 1.35% |
| 2025-09-05 | 11.72 | 11.89 | 11.66 | 11.87 | 11.45 | qfq | 4,921,345 | 57,955,399 | 1.19% |
| 2025-09-04 | 11.83 | 11.89 | 11.60 | 11.73 | 11.31 | qfq | 4,408,748 | 51,894,196 | -0.42% |
| 2025-09-03 | 11.96 | 11.97 | 11.77 | 11.78 | 11.36 | qfq | 4,618,940 | 54,738,271 | -1.26% |
| 2025-09-02 | 12.03 | 12.04 | 11.75 | 11.93 | 11.50 | qfq | 7,005,470 | 83,153,419 | -0.42% |
| 2025-09-01 | 12.23 | 12.23 | 11.96 | 11.98 | 11.55 | qfq | 6,756,712 | 81,334,744 | -1.24% |
| 2025-08-29 | 12.26 | 12.35 | 12.13 | 12.13 | 11.70 | qfq | 6,106,816 | 74,618,945 | -1.38% |
| 2025-08-28 | 12.30 | 12.42 | 12.04 | 12.30 | 11.86 | qfq | 8,514,606 | 104,288,135 | 0.00% |
| 2025-08-27 | 12.79 | 12.84 | 12.30 | 12.30 | 11.86 | qfq | 11,561,592 | 144,888,461 | -4.06% |
| 2025-08-26 | 12.70 | 12.83 | 12.65 | 12.82 | 12.36 | qfq | 5,331,171 | 68,114,368 | 0.79% |
| 2025-08-25 | 12.66 | 12.74 | 12.62 | 12.72 | 12.27 | qfq | 4,908,576 | 62,259,206 | 0.39% |
| 2025-08-22 | 12.78 | 12.79 | 12.63 | 12.67 | 12.22 | qfq | 4,740,103 | 60,097,027 | -0.31% |
| 2025-08-21 | 12.79 | 12.80 | 12.66 | 12.71 | 12.26 | qfq | 5,004,600 | 63,610,370 | -0.31% |
| 2025-08-20 | 12.60 | 12.75 | 12.53 | 12.75 | 12.30 | qfq | 5,464,256 | 69,143,371 | 0.87% |
| 2025-08-19 | 12.74 | 12.84 | 12.56 | 12.64 | 12.19 | qfq | 7,331,479 | 92,731,357 | -0.78% |
| 2025-08-18 | 12.66 | 12.80 | 12.56 | 12.74 | 12.29 | qfq | 8,209,534 | 104,192,175 | 0.63% |
| 2025-08-15 | 12.59 | 12.71 | 12.56 | 12.66 | 12.21 | qfq | 6,378,139 | 80,592,106 | 0.24% |
| 2025-08-14 | 12.77 | 12.84 | 12.50 | 12.63 | 12.18 | qfq | 12,499,626 | 158,233,762 | -0.94% |
| 2025-08-13 | 12.90 | 12.97 | 12.73 | 12.75 | 12.30 | qfq | 10,996,169 | 141,026,820 | -1.01% |
| 2025-08-12 | 13.12 | 13.20 | 12.77 | 12.88 | 12.42 | qfq | 16,007,947 | 207,009,877 | -5.15% |
| 2025-08-11 | 13.44 | 13.78 | 13.03 | 13.58 | 13.10 | qfq | 22,731,664 | 302,711,514 | -2.02% |
| 2025-08-08 | 12.79 | 14.19 | 12.68 | 13.86 | 13.37 | qfq | 26,514,996 | 360,307,649 | 7.44% |
| 2025-08-07 | 13.23 | 13.35 | 12.58 | 12.90 | 12.44 | qfq | 19,936,775 | 257,735,636 | -0.54% |
| 2025-08-06 | 11.91 | 12.97 | 11.88 | 12.97 | 12.51 | qfq | 11,562,668 | 144,420,932 | 10.01% |
| 2025-08-05 | 11.73 | 11.84 | 11.63 | 11.79 | 11.37 | qfq | 2,919,435 | 34,286,564 | 0.94% |
| 2025-08-04 | 11.64 | 11.80 | 11.60 | 11.68 | 11.26 | qfq | 4,053,276 | 47,377,993 | -0.43% |
| 2025-08-01 | 11.58 | 11.79 | 11.55 | 11.73 | 11.31 | qfq | 3,674,959 | 42,979,391 | 0.34% |
| 2025-07-31 | 11.91 | 11.91 | 11.51 | 11.69 | 11.27 | qfq | 4,569,098 | 53,287,933 | -1.85% |
| 2025-07-30 | 11.82 | 12.03 | 11.73 | 11.91 | 11.49 | qfq | 3,772,758 | 44,878,081 | 0.76% |
| 2025-07-29 | 11.83 | 11.84 | 11.55 | 11.82 | 11.40 | qfq | 4,846,069 | 56,674,223 | 0.00% |
| 2025-07-28 | 11.89 | 11.90 | 11.78 | 11.82 | 11.40 | qfq | 2,852,056 | 33,746,459 | -0.42% |
| 2025-07-25 | 11.83 | 11.92 | 11.76 | 11.87 | 11.45 | qfq | 3,220,782 | 38,197,593 | 0.76% |
| 2025-07-24 | 11.91 | 11.92 | 11.69 | 11.78 | 11.36 | qfq | 3,129,047 | 36,825,981 | -1.01% |
| 2025-07-23 | 11.82 | 11.93 | 11.76 | 11.90 | 11.48 | qfq | 2,803,533 | 33,295,060 | 0.68% |
| 2025-07-22 | 11.77 | 11.84 | 11.68 | 11.82 | 11.40 | qfq | 3,061,871 | 36,053,277 | 0.42% |
| 2025-07-21 | 11.72 | 11.81 | 11.66 | 11.77 | 11.35 | qfq | 2,567,065 | 30,202,575 | 0.60% |
| 2025-07-18 | 11.89 | 11.94 | 11.63 | 11.70 | 11.28 | qfq | 3,486,003 | 40,766,518 | -1.60% |
| 2025-07-17 | 11.95 | 12.06 | 11.82 | 11.89 | 11.47 | qfq | 3,338,786 | 39,823,331 | -0.50% |
| 2025-07-16 | 11.93 | 11.98 | 11.77 | 11.95 | 11.52 | qfq | 4,339,152 | 51,639,637 | 1.62% |
| 2025-07-15 | 11.93 | 11.95 | 11.70 | 11.76 | 11.34 | qfq | 3,414,167 | 40,209,393 | -0.93% |
| 2025-07-14 | 11.46 | 11.89 | 11.41 | 11.87 | 11.45 | qfq | 5,793,560 | 67,970,755 | 3.67% |
| 2025-07-11 | 11.42 | 11.50 | 11.35 | 11.45 | 11.04 | qfq | 4,424,797 | 50,641,030 | 0.26% |
| 2025-07-10 | 11.36 | 11.45 | 11.29 | 11.42 | 11.01 | qfq | 1,905,300 | 21,662,941 | 0.53% |
| 2025-07-09 | 11.27 | 11.46 | 11.25 | 11.36 | 10.95 | qfq | 3,179,209 | 36,075,751 | 0.80% |
| 2025-07-08 | 11.12 | 11.31 | 11.09 | 11.27 | 10.87 | qfq | 2,676,389 | 30,040,136 | 0.90% |
| 2025-07-07 | 11.13 | 11.19 | 11.03 | 11.17 | 10.77 | qfq | 2,575,246 | 28,631,398 | 0.72% |
| 2025-07-04 | 11.32 | 11.41 | 11.07 | 11.09 | 10.69 | qfq | 4,329,121 | 48,379,910 | -2.03% |
| 2025-07-03 | 11.28 | 11.40 | 11.20 | 11.32 | 10.92 | qfq | 2,595,140 | 29,318,602 | 0.09% |
| 2025-07-02 | 11.17 | 11.33 | 11.11 | 11.31 | 10.91 | qfq | 4,877,360 | 54,913,710 | 1.53% |
| 2025-07-01 | 11.11 | 11.15 | 11.03 | 11.14 | 10.74 | qfq | 3,458,316 | 38,382,552 | 0.27% |
| 2025-06-30 | 11.07 | 11.19 | 11.06 | 11.11 | 10.71 | qfq | 2,805,507 | 31,186,052 | 0.45% |
| 2025-06-27 | 11.09 | 11.12 | 10.98 | 11.06 | 10.67 | qfq | 2,392,759 | 26,510,910 | 0.45% |
| 2025-06-26 | 11.03 | 11.23 | 10.86 | 11.01 | 10.62 | qfq | 4,621,917 | 51,170,109 | -1.34% |
| 2025-06-25 | 11.23 | 11.41 | 10.99 | 11.16 | 10.76 | qfq | 7,722,035 | 86,255,543 | -0.62% |
| 2025-06-24 | 11.10 | 11.32 | 11.09 | 11.23 | 10.83 | qfq | 3,157,317 | 35,447,682 | 1.17% |
| 2025-06-23 | 11.15 | 11.21 | 10.95 | 11.10 | 10.70 | qfq | 3,102,907 | 34,401,046 | -1.16% |
| 2025-06-20 | 11.21 | 11.32 | 11.17 | 11.23 | 10.83 | qfq | 2,163,359 | 24,348,768 | 0.09% |
| 2025-06-19 | 11.41 | 11.45 | 11.17 | 11.22 | 10.82 | qfq | 3,024,218 | 34,104,568 | -1.15% |
| 2025-06-18 | 11.46 | 11.48 | 11.17 | 11.35 | 10.95 | qfq | 4,538,653 | 51,339,641 | 0.09% |
| 2025-06-17 | 11.45 | 11.64 | 11.26 | 11.34 | 10.94 | qfq | 4,640,637 | 52,931,264 | -1.22% |
| 2025-06-16 | 11.71 | 11.80 | 11.38 | 11.48 | 11.07 | qfq | 6,815,242 | 78,316,469 | -2.13% |
| 2025-06-13 | 11.80 | 12.12 | 11.61 | 11.73 | 11.31 | qfq | 9,405,659 | 111,107,751 | -3.14% |
| 2025-06-12 | 11.73 | 12.45 | 11.60 | 12.11 | 11.45 | qfq | 10,064,118 | 121,488,722 | 2.19% |
| 2025-06-11 | 11.65 | 11.99 | 11.65 | 11.85 | 11.20 | qfq | 5,800,535 | 68,452,935 | 0.94% |
| 2025-06-10 | 11.51 | 11.85 | 11.51 | 11.74 | 11.10 | qfq | 5,308,834 | 62,343,846 | 1.29% |
| 2025-06-09 | 11.55 | 11.69 | 11.46 | 11.59 | 10.96 | qfq | 3,298,859 | 38,059,234 | -0.17% |
| 2025-06-06 | 11.79 | 11.83 | 11.57 | 11.61 | 10.97 | qfq | 3,281,759 | 38,275,843 | -1.02% |
| 2025-06-05 | 11.61 | 11.82 | 11.53 | 11.73 | 11.09 | qfq | 4,531,104 | 53,056,029 | 2.00% |
| 2025-06-04 | 11.34 | 11.57 | 11.34 | 11.50 | 10.87 | qfq | 2,753,145 | 31,597,251 | 1.41% |
| 2025-06-03 | 11.50 | 11.57 | 11.26 | 11.34 | 10.72 | qfq | 5,528,680 | 62,731,348 | -2.16% |
| 2025-05-30 | 11.64 | 11.72 | 11.53 | 11.59 | 10.96 | qfq | 2,313,312 | 26,821,134 | -0.43% |
| 2025-05-29 | 11.59 | 11.66 | 11.51 | 11.64 | 11.00 | qfq | 2,845,313 | 33,042,101 | 0.43% |
| 2025-05-28 | 11.58 | 11.70 | 11.49 | 11.59 | 10.96 | qfq | 2,185,721 | 25,318,669 | 0.00% |
| 2025-05-27 | 11.51 | 11.63 | 11.39 | 11.59 | 10.96 | qfq | 2,303,969 | 26,545,457 | 0.96% |
| 2025-05-26 | 11.47 | 11.52 | 11.33 | 11.48 | 10.85 | qfq | 2,179,960 | 24,896,235 | 0.09% |
| 2025-05-23 | 11.50 | 11.65 | 11.41 | 11.47 | 10.84 | qfq | 3,409,100 | 39,290,836 | -0.35% |
| 2025-05-22 | 11.47 | 11.64 | 11.46 | 11.51 | 10.88 | qfq | 1,874,419 | 21,618,734 | 0.09% |
| 2025-05-21 | 11.59 | 11.66 | 11.40 | 11.50 | 10.87 | qfq | 2,066,731 | 23,769,043 | -0.78% |
| 2025-05-20 | 11.48 | 11.59 | 11.41 | 11.59 | 10.96 | qfq | 2,120,334 | 24,397,730 | 0.87% |
| 2025-05-19 | 11.47 | 11.55 | 11.38 | 11.49 | 10.86 | qfq | 2,455,960 | 28,120,264 | 0.61% |
| 2025-05-16 | 11.35 | 11.50 | 11.28 | 11.42 | 10.80 | qfq | 1,863,292 | 21,290,446 | 0.09% |
| 2025-05-15 | 11.40 | 11.49 | 11.27 | 11.41 | 10.79 | qfq | 2,834,100 | 32,186,816 | 0.09% |
| 2025-05-14 | 11.60 | 11.60 | 11.30 | 11.40 | 10.78 | qfq | 3,379,100 | 38,509,070 | -1.30% |
| 2025-05-13 | 11.78 | 11.88 | 11.50 | 11.55 | 10.92 | qfq | 3,163,904 | 36,678,447 | -0.17% |
| 2025-05-12 | 11.55 | 11.59 | 11.45 | 11.57 | 10.94 | qfq | 3,551,288 | 40,954,735 | 1.14% |
| 2025-05-09 | 11.41 | 11.53 | 11.30 | 11.44 | 10.81 | qfq | 3,786,200 | 43,321,169 | 0.53% |
| 2025-05-08 | 11.46 | 11.49 | 11.31 | 11.38 | 10.76 | qfq | 3,441,769 | 39,355,772 | -0.52% |
| 2025-05-07 | 11.44 | 11.53 | 11.31 | 11.44 | 10.81 | qfq | 4,721,538 | 53,835,349 | 0.53% |
| 2025-05-06 | 11.21 | 11.50 | 11.03 | 11.38 | 10.76 | qfq | 10,447,954 | 118,095,689 | 1.52% |
| 2025-04-30 | 10.95 | 11.43 | 10.86 | 11.21 | 10.60 | qfq | 11,265,842 | 126,698,548 | 3.32% |
| 2025-04-29 | 10.45 | 10.89 | 10.42 | 10.85 | 10.26 | qfq | 8,503,581 | 90,922,637 | 2.65% |
| 2025-04-28 | 10.46 | 10.62 | 10.39 | 10.57 | 9.99 | qfq | 9,494,474 | 99,999,034 | 4.04% |
| 2025-04-25 | 10.00 | 10.23 | 10.00 | 10.16 | 9.60 | qfq | 2,487,200 | 25,250,432 | 1.09% |
| 2025-04-24 | 10.08 | 10.18 | 9.95 | 10.05 | 9.50 | qfq | 3,452,500 | 34,683,834 | -0.30% |
| 2025-04-23 | 9.95 | 10.12 | 9.95 | 10.08 | 9.53 | qfq | 3,646,800 | 36,642,523 | 2.02% |
| 2025-04-22 | 9.80 | 9.95 | 9.78 | 9.88 | 9.34 | qfq | 2,402,500 | 23,698,490 | 0.41% |
| 2025-04-21 | 9.72 | 9.88 | 9.67 | 9.84 | 9.30 | qfq | 2,982,452 | 29,213,900 | 1.23% |
| 2025-04-18 | 9.65 | 9.80 | 9.53 | 9.72 | 9.19 | qfq | 2,787,529 | 26,923,604 | 0.73% |
| 2025-04-17 | 9.45 | 9.75 | 9.41 | 9.65 | 9.12 | qfq | 3,497,322 | 33,792,364 | 1.79% |
| 2025-04-16 | 9.70 | 9.80 | 9.37 | 9.48 | 8.96 | qfq | 4,165,580 | 39,635,733 | -2.67% |
| 2025-04-15 | 9.80 | 9.88 | 9.65 | 9.74 | 9.21 | qfq | 3,800,175 | 37,013,632 | 0.00% |
| 2025-04-14 | 9.75 | 9.89 | 9.70 | 9.74 | 9.21 | qfq | 3,800,991 | 37,212,990 | 1.04% |
| 2025-04-11 | 9.54 | 9.72 | 9.48 | 9.64 | 9.11 | qfq | 4,046,801 | 38,888,611 | 1.05% |
| 2025-04-10 | 9.58 | 9.87 | 9.46 | 9.54 | 9.02 | qfq | 7,124,024 | 68,659,145 | 1.81% |
| 2025-04-09 | 9.10 | 9.44 | 8.72 | 9.37 | 8.86 | qfq | 8,141,226 | 74,515,902 | 0.11% |
| 2025-04-08 | 9.49 | 9.65 | 8.95 | 9.36 | 8.85 | qfq | 13,787,960 | 127,037,202 | -3.80% |
| 2025-04-07 | 9.91 | 10.04 | 9.73 | 9.73 | 9.20 | qfq | 6,868,555 | 67,258,237 | -9.99% |
| 2025-04-03 | 11.67 | 11.79 | 10.78 | 10.81 | 10.22 | qfq | 20,528,093 | 228,559,315 | -9.54% |
| 2025-04-02 | 11.54 | 12.08 | 11.46 | 11.95 | 11.30 | qfq | 14,149,663 | 167,512,119 | 4.73% |
| 2025-04-01 | 11.51 | 11.63 | 11.38 | 11.41 | 10.79 | qfq | 4,542,000 | 52,237,979 | -0.87% |
| 2025-03-31 | 11.63 | 11.77 | 11.38 | 11.51 | 10.88 | qfq | 5,538,025 | 63,954,623 | -1.62% |
| 2025-03-28 | 11.75 | 11.84 | 11.52 | 11.70 | 11.06 | qfq | 4,531,523 | 52,861,941 | -0.85% |
| 2025-03-27 | 11.75 | 11.89 | 11.58 | 11.80 | 11.15 | qfq | 5,793,870 | 68,149,145 | 0.34% |
| 2025-03-26 | 11.45 | 11.77 | 11.40 | 11.76 | 11.12 | qfq | 5,499,554 | 64,123,765 | 1.99% |
| 2025-03-25 | 11.46 | 11.64 | 11.42 | 11.53 | 10.90 | qfq | 4,132,680 | 47,714,644 | 0.09% |
| 2025-03-24 | 11.48 | 11.74 | 11.26 | 11.52 | 10.89 | qfq | 6,250,018 | 72,119,113 | 0.26% |
| 2025-03-21 | 11.50 | 11.72 | 11.42 | 11.49 | 10.86 | qfq | 5,677,596 | 65,536,800 | -0.86% |
| 2025-03-20 | 11.80 | 11.81 | 11.52 | 11.59 | 10.96 | qfq | 7,134,600 | 82,848,546 | -2.19% |
| 2025-03-19 | 11.67 | 11.95 | 11.63 | 11.85 | 11.20 | qfq | 9,356,918 | 110,606,248 | 1.46% |
| 2025-03-18 | 11.60 | 11.72 | 11.50 | 11.68 | 11.04 | qfq | 4,448,888 | 51,631,081 | 0.43% |
| 2025-03-17 | 11.66 | 11.85 | 11.51 | 11.63 | 10.99 | qfq | 6,025,453 | 70,061,961 | 1.04% |
| 2025-03-14 | 11.19 | 11.55 | 11.19 | 11.51 | 10.88 | qfq | 5,603,473 | 63,970,620 | 2.77% |
| 2025-03-13 | 11.38 | 11.45 | 11.13 | 11.20 | 10.59 | qfq | 7,170,300 | 80,537,702 | -1.93% |
| 2025-03-12 | 11.42 | 11.80 | 11.36 | 11.42 | 10.80 | qfq | 7,933,933 | 91,344,767 | 0.35% |
| 2025-03-11 | 11.24 | 11.40 | 11.15 | 11.38 | 10.76 | qfq | 5,228,060 | 58,896,533 | -0.61% |
| 2025-03-10 | 11.41 | 11.47 | 11.24 | 11.45 | 10.82 | qfq | 5,538,547 | 62,831,646 | 0.44% |
| 2025-03-07 | 11.44 | 11.55 | 11.34 | 11.40 | 10.78 | qfq | 5,315,868 | 60,762,599 | -0.44% |
| 2025-03-06 | 11.53 | 11.55 | 11.41 | 11.45 | 10.82 | qfq | 5,901,329 | 67,641,371 | -0.35% |
| 2025-03-05 | 11.55 | 11.60 | 11.35 | 11.49 | 10.86 | qfq | 4,510,500 | 51,568,437 | -0.95% |
| 2025-03-04 | 11.50 | 11.66 | 11.39 | 11.60 | 10.97 | qfq | 6,514,017 | 75,201,837 | 1.40% |
| 2025-03-03 | 11.71 | 11.74 | 11.36 | 11.44 | 10.81 | qfq | 9,261,780 | 106,800,085 | -1.72% |
| 2025-02-28 | 11.85 | 12.04 | 11.61 | 11.64 | 11.00 | qfq | 10,926,925 | 129,029,709 | -1.77% |
| 2025-02-27 | 11.71 | 11.94 | 11.61 | 11.85 | 11.20 | qfq | 9,588,543 | 112,944,151 | 1.11% |
| 2025-02-26 | 11.34 | 11.79 | 11.30 | 11.72 | 11.08 | qfq | 10,452,978 | 121,658,490 | 3.26% |
| 2025-02-25 | 11.30 | 11.48 | 11.30 | 11.35 | 10.73 | qfq | 5,685,182 | 64,690,020 | -1.39% |
| 2025-02-24 | 11.19 | 11.56 | 11.11 | 11.51 | 10.88 | qfq | 10,906,431 | 124,639,928 | 2.31% |
| 2025-02-21 | 11.32 | 11.46 | 11.21 | 11.25 | 10.63 | qfq | 8,117,001 | 91,827,652 | -0.71% |
| 2025-02-20 | 11.03 | 11.40 | 11.02 | 11.33 | 10.71 | qfq | 10,461,122 | 117,739,344 | 2.35% |
| 2025-02-19 | 10.83 | 11.25 | 10.81 | 11.07 | 10.46 | qfq | 10,171,787 | 112,348,716 | 2.22% |
| 2025-02-18 | 11.06 | 11.06 | 10.80 | 10.83 | 10.24 | qfq | 6,603,990 | 72,069,377 | -2.17% |
| 2025-02-17 | 11.16 | 11.25 | 10.99 | 11.07 | 10.46 | qfq | 11,564,669 | 127,912,220 | -0.98% |
| 2025-02-14 | 11.31 | 11.33 | 11.08 | 11.18 | 10.57 | qfq | 8,848,400 | 99,088,823 | -1.41% |
| 2025-02-13 | 11.52 | 11.57 | 11.31 | 11.34 | 10.72 | qfq | 10,860,301 | 123,849,440 | -2.16% |
| 2025-02-12 | 11.30 | 11.94 | 11.23 | 11.59 | 10.96 | qfq | 24,220,086 | 281,475,217 | 1.76% |
| 2025-02-11 | 11.15 | 11.61 | 11.10 | 11.39 | 10.77 | qfq | 20,127,315 | 228,501,547 | 2.24% |
| 2025-02-10 | 11.11 | 11.16 | 10.96 | 11.14 | 10.53 | qfq | 11,364,313 | 125,865,889 | 0.18% |
| 2025-02-07 | 11.11 | 11.23 | 11.00 | 11.12 | 10.51 | qfq | 15,265,765 | 170,003,244 | 0.54% |
| 2025-02-06 | 10.87 | 11.08 | 10.78 | 11.06 | 10.45 | qfq | 13,228,105 | 145,150,869 | 1.10% |
| 2025-02-05 | 10.72 | 10.95 | 10.64 | 10.94 | 10.34 | qfq | 12,050,870 | 130,335,342 | 2.05% |
| 2025-01-27 | 10.91 | 11.11 | 10.72 | 10.72 | 10.13 | qfq | 12,477,245 | 136,139,034 | -2.19% |
| 2025-01-24 | 10.88 | 11.00 | 10.70 | 10.96 | 10.36 | qfq | 14,806,948 | 161,336,080 | 0.64% |
| 2025-01-23 | 11.09 | 11.19 | 10.85 | 10.89 | 10.29 | qfq | 21,247,898 | 233,688,933 | -1.36% |
| 2025-01-22 | 11.58 | 11.71 | 10.92 | 11.04 | 10.44 | qfq | 32,784,090 | 365,674,571 | -7.54% |
| 2025-01-21 | 13.13 | 13.13 | 11.82 | 11.94 | 11.29 | qfq | 51,457,418 | 629,935,860 | -9.06% |
| 2025-01-20 | 12.00 | 13.13 | 11.61 | 13.13 | 12.41 | qfq | 42,532,153 | 542,359,416 | 9.97% |
| 2025-01-17 | 11.50 | 11.94 | 11.44 | 11.94 | 11.29 | qfq | 27,685,759 | 328,038,115 | 10.05% |
| 2025-01-16 | 9.94 | 10.85 | 9.88 | 10.85 | 10.26 | qfq | 10,394,633 | 111,215,375 | 10.04% |
| 2025-01-15 | 9.98 | 10.01 | 9.81 | 9.86 | 9.32 | qfq | 2,604,532 | 25,817,559 | -0.40% |
| 2025-01-14 | 9.59 | 9.90 | 9.51 | 9.90 | 9.36 | qfq | 3,907,467 | 38,116,228 | 3.45% |
| 2025-01-13 | 9.90 | 9.93 | 9.54 | 9.57 | 9.05 | qfq | 5,349,500 | 51,605,915 | -2.94% |
| 2025-01-10 | 10.10 | 10.20 | 9.84 | 9.86 | 9.32 | qfq | 4,479,234 | 44,801,337 | -2.76% |
| 2025-01-09 | 10.25 | 10.31 | 10.10 | 10.14 | 9.59 | qfq | 3,710,835 | 37,711,786 | -1.84% |
| 2025-01-08 | 10.01 | 10.38 | 9.81 | 10.33 | 9.76 | qfq | 6,275,503 | 63,552,836 | 2.28% |
| 2025-01-07 | 9.98 | 10.27 | 9.87 | 10.10 | 9.55 | qfq | 4,706,569 | 47,531,772 | 2.12% |
| 2025-01-06 | 9.76 | 10.10 | 9.60 | 9.89 | 9.35 | qfq | 6,307,519 | 62,416,458 | 0.10% |
| 2025-01-03 | 10.30 | 10.58 | 9.85 | 9.88 | 9.34 | qfq | 8,902,895 | 90,559,041 | -4.26% |
| 2025-01-02 | 10.24 | 10.68 | 10.23 | 10.32 | 9.76 | qfq | 9,846,297 | 102,927,271 | 0.78% |
| 2024-12-31 | 10.42 | 10.52 | 10.24 | 10.24 | 9.68 | qfq | 5,279,110 | 54,722,895 | -1.54% |
| 2024-12-30 | 10.36 | 10.49 | 10.28 | 10.40 | 9.83 | qfq | 4,041,430 | 42,047,155 | 0.29% |
| 2024-12-27 | 10.24 | 10.39 | 10.19 | 10.37 | 9.80 | qfq | 3,967,739 | 40,964,236 | 1.27% |
| 2024-12-26 | 10.21 | 10.29 | 10.19 | 10.24 | 9.68 | qfq | 2,807,809 | 28,752,114 | 0.29% |
| 2024-12-25 | 10.23 | 10.40 | 10.07 | 10.21 | 9.65 | qfq | 3,774,187 | 38,426,202 | -0.87% |
| 2024-12-24 | 10.05 | 10.42 | 10.01 | 10.30 | 9.74 | qfq | 5,277,039 | 54,219,298 | 3.00% |
| 2024-12-23 | 10.37 | 10.40 | 10.00 | 10.00 | 9.45 | qfq | 4,914,093 | 49,953,863 | -3.10% |
| 2024-12-20 | 10.28 | 10.44 | 10.26 | 10.32 | 9.76 | qfq | 4,274,877 | 44,274,656 | 0.49% |
| 2024-12-19 | 10.24 | 10.35 | 10.09 | 10.27 | 9.71 | qfq | 4,491,100 | 45,913,544 | -0.19% |
| 2024-12-18 | 10.30 | 10.43 | 10.25 | 10.29 | 9.73 | qfq | 4,228,400 | 43,647,311 | 0.39% |
| 2024-12-17 | 10.40 | 10.47 | 10.19 | 10.25 | 9.69 | qfq | 5,136,475 | 52,986,298 | -1.44% |
| 2024-12-16 | 10.50 | 10.62 | 10.27 | 10.40 | 9.83 | qfq | 6,726,600 | 70,014,180 | -0.95% |
| 2024-12-13 | 10.85 | 10.85 | 10.45 | 10.50 | 9.93 | qfq | 9,770,060 | 103,644,536 | -2.96% |
| 2024-12-12 | 10.66 | 10.83 | 10.58 | 10.82 | 10.23 | qfq | 7,201,357 | 77,186,749 | 1.69% |
| 2024-12-11 | 10.59 | 10.83 | 10.56 | 10.64 | 10.06 | qfq | 8,444,208 | 90,442,171 | 0.19% |
| 2024-12-10 | 10.88 | 11.04 | 10.59 | 10.62 | 10.04 | qfq | 16,375,776 | 176,315,376 | -0.56% |
| 2024-12-09 | 10.38 | 10.68 | 10.28 | 10.68 | 10.10 | qfq | 15,151,999 | 159,409,923 | 3.29% |
| 2024-12-06 | 10.16 | 10.39 | 10.09 | 10.34 | 9.77 | qfq | 7,563,627 | 77,592,758 | 2.07% |
| 2024-12-05 | 10.16 | 10.21 | 9.99 | 10.13 | 9.58 | qfq | 5,415,767 | 54,670,462 | -0.88% |
| 2024-12-04 | 10.28 | 10.36 | 10.14 | 10.22 | 9.66 | qfq | 5,498,907 | 56,218,558 | -1.16% |
| 2024-12-03 | 10.43 | 10.49 | 10.23 | 10.34 | 9.77 | qfq | 7,424,622 | 76,823,234 | -0.58% |
| 2024-12-02 | 10.25 | 10.47 | 10.23 | 10.40 | 9.83 | qfq | 9,096,221 | 94,204,976 | 0.87% |
| 2024-11-29 | 10.12 | 10.48 | 10.11 | 10.31 | 9.75 | qfq | 10,745,281 | 110,215,843 | 1.88% |
| 2024-11-28 | 10.22 | 10.39 | 10.05 | 10.12 | 9.57 | qfq | 11,359,699 | 115,711,573 | -1.75% |
| 2024-11-27 | 9.64 | 10.40 | 9.50 | 10.30 | 9.74 | qfq | 18,871,930 | 190,925,479 | 6.85% |
| 2024-11-26 | 9.63 | 9.78 | 9.62 | 9.64 | 9.11 | qfq | 3,369,735 | 32,689,983 | -0.52% |
| 2024-11-25 | 9.62 | 9.79 | 9.52 | 9.69 | 9.16 | qfq | 4,550,185 | 43,969,882 | 0.52% |
| 2024-11-22 | 9.89 | 10.08 | 9.62 | 9.64 | 9.11 | qfq | 5,392,180 | 53,170,487 | -2.82% |
| 2024-11-21 | 9.91 | 10.07 | 9.82 | 9.92 | 9.38 | qfq | 4,830,774 | 47,966,527 | -0.80% |
| 2024-11-20 | 9.86 | 10.02 | 9.75 | 10.00 | 9.45 | qfq | 7,059,817 | 69,732,130 | 0.91% |
| 2024-11-19 | 9.84 | 9.93 | 9.72 | 9.91 | 9.37 | qfq | 7,591,040 | 74,731,862 | 0.51% |
| 2024-11-18 | 10.13 | 10.28 | 9.76 | 9.86 | 9.32 | qfq | 11,217,394 | 112,113,524 | -3.05% |
| 2024-11-15 | 10.20 | 10.69 | 10.15 | 10.17 | 9.61 | qfq | 11,285,957 | 117,593,004 | -1.07% |
| 2024-11-14 | 10.46 | 10.54 | 10.18 | 10.28 | 9.72 | qfq | 10,247,456 | 105,732,847 | -1.63% |
| 2024-11-13 | 10.03 | 10.80 | 9.99 | 10.45 | 9.88 | qfq | 14,845,971 | 154,793,391 | 4.19% |
| 2024-11-12 | 10.27 | 10.27 | 9.93 | 10.03 | 9.48 | qfq | 14,905,308 | 151,064,468 | -2.81% |
| 2024-11-11 | 9.75 | 10.50 | 9.56 | 10.32 | 9.76 | qfq | 20,340,223 | 204,772,022 | 5.41% |
| 2024-11-08 | 9.65 | 9.95 | 9.47 | 9.79 | 9.25 | qfq | 13,219,590 | 127,960,887 | 2.51% |
| 2024-11-07 | 9.24 | 9.55 | 9.20 | 9.55 | 9.03 | qfq | 11,364,879 | 107,164,535 | 3.13% |
| 2024-11-06 | 9.32 | 9.36 | 9.21 | 9.26 | 8.75 | qfq | 7,815,827 | 72,430,157 | -0.54% |
| 2024-11-05 | 9.18 | 9.36 | 9.17 | 9.31 | 8.80 | qfq | 10,401,848 | 96,497,258 | 0.43% |
| 2024-11-04 | 9.20 | 9.30 | 9.07 | 9.27 | 8.76 | qfq | 6,803,509 | 62,417,253 | 1.53% |
| 2024-11-01 | 9.35 | 9.37 | 9.09 | 9.13 | 8.63 | qfq | 8,352,608 | 76,997,754 | -2.87% |
| 2024-10-31 | 9.58 | 9.66 | 9.17 | 9.40 | 8.89 | qfq | 9,982,937 | 93,392,383 | -3.19% |
| 2024-10-30 | 9.87 | 9.96 | 9.63 | 9.71 | 9.18 | qfq | 5,443,897 | 53,001,079 | -1.62% |
| 2024-10-29 | 10.14 | 10.20 | 9.76 | 9.87 | 9.33 | qfq | 4,091,183 | 40,819,633 | -2.85% |
| 2024-10-28 | 9.93 | 10.16 | 9.92 | 10.16 | 9.60 | qfq | 4,924,394 | 49,536,213 | 2.21% |
| 2024-10-25 | 9.94 | 10.07 | 9.89 | 9.94 | 9.40 | qfq | 4,532,997 | 45,235,166 | 0.40% |
| 2024-10-24 | 9.88 | 9.95 | 9.77 | 9.90 | 9.36 | qfq | 3,210,525 | 31,664,472 | 0.20% |
| 2024-10-23 | 10.02 | 10.07 | 9.84 | 9.88 | 9.34 | qfq | 4,628,577 | 45,951,801 | -1.20% |
| 2024-10-22 | 9.70 | 10.04 | 9.70 | 10.00 | 9.45 | qfq | 7,254,925 | 72,142,596 | 3.20% |
| 2024-10-21 | 9.83 | 9.86 | 9.66 | 9.69 | 9.16 | qfq | 5,218,083 | 50,918,567 | -1.02% |
| 2024-10-18 | 9.67 | 9.95 | 9.61 | 9.79 | 9.25 | qfq | 4,902,425 | 48,078,918 | 1.24% |
| 2024-10-17 | 9.79 | 9.95 | 9.66 | 9.67 | 9.14 | qfq | 3,314,397 | 32,532,765 | -0.72% |
| 2024-10-16 | 9.86 | 9.94 | 9.66 | 9.74 | 9.21 | qfq | 3,640,593 | 35,696,038 | -1.32% |
| 2024-10-15 | 10.06 | 10.15 | 9.85 | 9.87 | 9.33 | qfq | 3,328,060 | 33,311,818 | -2.66% |
| 2024-10-14 | 10.05 | 10.19 | 9.82 | 10.14 | 9.59 | qfq | 4,010,178 | 40,259,901 | 1.91% |
| 2024-10-11 | 10.23 | 10.27 | 9.85 | 9.95 | 9.41 | qfq | 4,833,026 | 48,471,585 | -4.05% |
| 2024-10-10 | 10.20 | 10.69 | 9.98 | 10.37 | 9.62 | qfq | 7,503,390 | 77,613,907 | 3.29% |
| 2024-10-09 | 10.88 | 10.90 | 10.03 | 10.04 | 9.31 | qfq | 9,855,743 | 102,541,211 | -9.47% |
| 2024-10-08 | 11.42 | 11.54 | 10.60 | 11.09 | 10.28 | qfq | 13,592,984 | 150,812,062 | 5.72% |
| 2024-09-30 | 10.12 | 10.54 | 9.83 | 10.49 | 9.73 | qfq | 12,460,158 | 127,590,683 | 7.15% |
| 2024-09-27 | 9.70 | 10.10 | 9.62 | 9.79 | 9.08 | qfq | 7,475,473 | 73,367,073 | 2.51% |
| 2024-09-26 | 9.18 | 9.56 | 9.11 | 9.55 | 8.85 | qfq | 4,182,871 | 39,108,162 | 3.69% |
| 2024-09-25 | 9.24 | 9.50 | 9.17 | 9.21 | 8.54 | qfq | 5,203,819 | 48,556,495 | 1.43% |
| 2024-09-24 | 8.80 | 9.08 | 8.76 | 9.08 | 8.42 | qfq | 4,650,649 | 41,534,901 | 4.13% |
| 2024-09-23 | 8.64 | 8.84 | 8.61 | 8.72 | 8.09 | qfq | 3,494,443 | 30,405,075 | 0.46% |
| 2024-09-20 | 8.80 | 8.82 | 8.60 | 8.68 | 8.05 | qfq | 4,087,761 | 35,536,043 | -1.70% |
| 2024-09-19 | 8.45 | 8.90 | 8.40 | 8.83 | 8.19 | qfq | 6,028,283 | 52,927,716 | 3.40% |
| 2024-09-18 | 8.69 | 8.75 | 8.13 | 8.54 | 7.92 | qfq | 4,786,525 | 40,577,866 | 2.03% |
| 2024-09-13 | 8.54 | 8.55 | 8.35 | 8.37 | 7.76 | qfq | 2,280,415 | 19,220,383 | -1.99% |
| 2024-09-12 | 8.54 | 8.67 | 8.51 | 8.54 | 7.92 | qfq | 1,968,726 | 16,869,124 | -0.35% |
| 2024-09-11 | 8.55 | 8.71 | 8.41 | 8.57 | 7.95 | qfq | 2,754,663 | 23,646,543 | 0.59% |
| 2024-09-10 | 8.51 | 8.64 | 8.35 | 8.52 | 7.90 | qfq | 2,501,200 | 21,201,515 | -0.70% |
| 2024-09-09 | 8.61 | 8.66 | 8.50 | 8.58 | 7.96 | qfq | 2,526,043 | 21,608,059 | -1.04% |
| 2024-09-06 | 8.76 | 8.82 | 8.65 | 8.67 | 8.04 | qfq | 1,747,430 | 15,248,337 | -1.03% |
| 2024-09-05 | 8.74 | 8.82 | 8.63 | 8.76 | 8.12 | qfq | 1,751,425 | 15,314,487 | 0.23% |
| 2024-09-04 | 8.68 | 8.91 | 8.56 | 8.74 | 8.10 | qfq | 3,810,798 | 33,332,894 | 0.11% |
| 2024-09-03 | 8.50 | 8.80 | 8.49 | 8.73 | 8.09 | qfq | 4,605,800 | 40,055,949 | 2.11% |
| 2024-09-02 | 8.78 | 8.88 | 8.54 | 8.55 | 7.93 | qfq | 5,257,576 | 45,458,994 | -2.73% |
| 2024-08-30 | 8.68 | 8.96 | 8.53 | 8.79 | 8.15 | qfq | 4,802,190 | 42,253,847 | 1.15% |
| 2024-08-29 | 8.58 | 8.72 | 8.51 | 8.69 | 8.06 | qfq | 3,811,083 | 32,941,907 | 1.88% |
| 2024-08-28 | 8.61 | 8.70 | 8.51 | 8.53 | 7.91 | qfq | 3,241,558 | 27,871,156 | -1.73% |
| 2024-08-27 | 8.94 | 8.94 | 8.65 | 8.68 | 8.05 | qfq | 4,894,501 | 42,973,961 | -2.80% |
| 2024-08-26 | 8.91 | 9.02 | 8.40 | 8.93 | 8.28 | qfq | 8,374,825 | 72,998,332 | -1.11% |
| 2024-08-23 | 8.94 | 9.10 | 8.76 | 9.03 | 8.37 | qfq | 2,626,557 | 23,654,590 | 0.89% |
| 2024-08-22 | 9.01 | 9.04 | 8.91 | 8.95 | 8.30 | qfq | 1,656,632 | 14,865,146 | -0.33% |
| 2024-08-21 | 9.02 | 9.08 | 8.90 | 8.98 | 8.33 | qfq | 1,830,400 | 16,429,460 | -0.77% |
| 2024-08-20 | 9.19 | 9.19 | 9.00 | 9.05 | 8.39 | qfq | 1,660,404 | 15,051,168 | -1.42% |
| 2024-08-19 | 9.11 | 9.25 | 9.03 | 9.18 | 8.51 | qfq | 2,058,300 | 18,881,000 | 1.10% |
| 2024-08-16 | 9.19 | 9.28 | 9.05 | 9.08 | 8.42 | qfq | 2,147,700 | 19,575,615 | -1.20% |
| 2024-08-15 | 9.03 | 9.28 | 8.98 | 9.19 | 8.52 | qfq | 3,677,598 | 33,725,632 | 1.10% |
| 2024-08-14 | 9.20 | 9.23 | 9.07 | 9.09 | 8.43 | qfq | 1,783,098 | 16,251,468 | -1.52% |
| 2024-08-13 | 9.52 | 9.52 | 9.11 | 9.23 | 8.56 | qfq | 2,332,200 | 21,442,328 | -0.65% |
| 2024-08-12 | 9.29 | 9.37 | 9.16 | 9.29 | 8.61 | qfq | 2,073,600 | 19,287,278 | 0.00% |
| 2024-08-09 | 9.35 | 9.40 | 9.27 | 9.29 | 8.61 | qfq | 1,813,198 | 16,936,136 | 0.00% |
| 2024-08-08 | 9.34 | 9.37 | 9.10 | 9.29 | 8.61 | qfq | 1,860,368 | 17,253,607 | -0.64% |
| 2024-08-07 | 9.24 | 9.37 | 9.19 | 9.35 | 8.67 | qfq | 2,739,272 | 25,481,728 | 0.86% |
| 2024-08-06 | 9.27 | 9.38 | 9.15 | 9.27 | 8.60 | qfq | 2,311,164 | 21,345,801 | 0.32% |
| 2024-08-05 | 9.30 | 9.57 | 9.22 | 9.24 | 8.57 | qfq | 3,342,800 | 31,400,311 | -1.60% |
| 2024-08-02 | 9.41 | 9.55 | 9.37 | 9.39 | 8.71 | qfq | 2,840,300 | 26,846,329 | -1.47% |
| 2024-08-01 | 9.56 | 9.65 | 9.39 | 9.53 | 8.84 | qfq | 4,551,200 | 43,332,035 | 0.63% |
| 2024-07-31 | 8.96 | 9.52 | 8.89 | 9.47 | 8.78 | qfq | 4,768,708 | 44,454,559 | 5.69% |
| 2024-07-30 | 9.11 | 9.11 | 8.84 | 8.96 | 8.31 | qfq | 4,560,301 | 40,831,339 | -1.75% |
| 2024-07-29 | 9.20 | 9.23 | 9.02 | 9.12 | 8.46 | qfq | 5,984,600 | 54,576,879 | -1.30% |
| 2024-07-26 | 9.02 | 9.27 | 8.86 | 9.24 | 8.57 | qfq | 9,617,979 | 87,717,946 | 6.70% |
| 2024-07-25 | 8.68 | 8.77 | 8.62 | 8.66 | 8.03 | qfq | 2,221,607 | 19,274,190 | 0.00% |
| 2024-07-24 | 8.83 | 8.91 | 8.64 | 8.66 | 8.03 | qfq | 3,528,400 | 30,839,097 | -2.04% |
| 2024-07-23 | 9.09 | 9.09 | 8.84 | 8.84 | 8.20 | qfq | 2,795,676 | 24,965,643 | -1.89% |
| 2024-07-22 | 9.02 | 9.14 | 8.98 | 9.01 | 8.35 | qfq | 2,894,500 | 26,205,664 | -0.55% |
| 2024-07-19 | 9.15 | 9.17 | 9.03 | 9.06 | 8.40 | qfq | 2,146,159 | 19,525,545 | -0.98% |
| 2024-07-18 | 9.06 | 9.18 | 8.96 | 9.15 | 8.48 | qfq | 2,294,777 | 20,811,594 | 0.44% |
| 2024-07-17 | 9.23 | 9.29 | 9.05 | 9.11 | 8.45 | qfq | 3,537,500 | 32,303,351 | -1.62% |
| 2024-07-16 | 9.47 | 9.54 | 9.18 | 9.26 | 8.59 | qfq | 3,641,300 | 33,842,542 | -2.22% |
| 2024-07-15 | 9.49 | 9.57 | 9.40 | 9.47 | 8.78 | qfq | 2,342,417 | 22,194,830 | -0.32% |
| 2024-07-12 | 9.56 | 9.69 | 9.47 | 9.50 | 8.81 | qfq | 2,485,685 | 23,761,791 | -1.35% |
| 2024-07-11 | 9.52 | 9.65 | 9.41 | 9.63 | 8.93 | qfq | 3,473,497 | 33,184,517 | 2.34% |
| 2024-07-10 | 9.55 | 9.62 | 9.37 | 9.41 | 8.73 | qfq | 2,236,400 | 21,220,131 | -1.67% |
| 2024-07-09 | 9.44 | 9.60 | 9.27 | 9.57 | 8.87 | qfq | 2,630,450 | 24,828,261 | 2.13% |
| 2024-07-08 | 9.46 | 9.56 | 9.34 | 9.37 | 8.69 | qfq | 2,474,300 | 23,309,200 | -1.47% |
| 2024-07-05 | 9.41 | 9.59 | 9.41 | 9.51 | 8.82 | qfq | 2,774,714 | 26,344,242 | 0.32% |
| 2024-07-04 | 9.64 | 9.77 | 9.39 | 9.48 | 8.79 | qfq | 4,833,521 | 46,356,674 | -0.63% |
| 2024-07-03 | 9.97 | 9.97 | 9.53 | 9.54 | 8.85 | qfq | 6,528,236 | 63,099,836 | -3.93% |
| 2024-07-02 | 10.26 | 10.26 | 9.88 | 9.93 | 9.21 | qfq | 3,019,053 | 30,171,196 | -2.74% |
| 2024-07-01 | 9.86 | 10.24 | 9.85 | 10.21 | 9.47 | qfq | 2,901,400 | 29,316,072 | 2.51% |
| 2024-06-28 | 9.77 | 10.09 | 9.77 | 9.96 | 9.24 | qfq | 3,070,820 | 30,547,342 | 0.00% |
| 2024-06-27 | 10.19 | 10.19 | 9.89 | 9.96 | 9.24 | qfq | 2,368,118 | 23,673,847 | -2.26% |
| 2024-06-26 | 10.11 | 10.25 | 9.97 | 10.19 | 9.45 | qfq | 3,397,187 | 34,249,454 | 0.79% |
| 2024-06-25 | 9.95 | 10.20 | 9.86 | 10.11 | 9.37 | qfq | 2,667,989 | 26,923,817 | 1.81% |
| 2024-06-24 | 10.01 | 10.26 | 9.83 | 9.93 | 9.21 | qfq | 2,406,009 | 23,997,841 | -1.88% |
| 2024-06-21 | 10.00 | 10.28 | 10.00 | 10.12 | 9.38 | qfq | 2,653,856 | 26,905,808 | 0.80% |
| 2024-06-20 | 10.11 | 10.28 | 9.85 | 10.04 | 9.31 | qfq | 4,380,800 | 44,020,430 | -1.86% |
| 2024-06-19 | 10.23 | 10.33 | 10.17 | 10.23 | 9.49 | qfq | 3,811,400 | 39,087,836 | 0.00% |
| 2024-06-18 | 10.36 | 10.40 | 10.06 | 10.23 | 9.49 | qfq | 4,749,000 | 48,315,505 | -5.28% |
| 2024-06-17 | 10.75 | 10.99 | 10.67 | 10.80 | 9.65 | qfq | 3,948,600 | 42,821,457 | -0.37% |
| 2024-06-14 | 10.75 | 10.90 | 10.65 | 10.84 | 9.68 | qfq | 3,165,479 | 34,209,913 | 0.84% |
| 2024-06-13 | 10.90 | 11.05 | 10.68 | 10.75 | 9.60 | qfq | 3,034,598 | 32,915,352 | -1.38% |
| 2024-06-12 | 10.83 | 10.93 | 10.79 | 10.90 | 9.74 | qfq | 2,631,633 | 28,594,019 | 0.83% |
| 2024-06-11 | 10.83 | 10.97 | 10.70 | 10.81 | 9.66 | qfq | 4,262,501 | 46,148,373 | -1.19% |
| 2024-06-07 | 10.79 | 10.95 | 10.77 | 10.94 | 9.77 | qfq | 3,035,800 | 32,984,947 | 1.48% |
| 2024-06-06 | 10.98 | 11.01 | 10.71 | 10.78 | 9.63 | qfq | 3,793,439 | 41,143,524 | -1.01% |
| 2024-06-05 | 11.26 | 11.36 | 10.86 | 10.89 | 9.73 | qfq | 4,650,200 | 51,194,758 | -3.88% |
| 2024-06-04 | 11.19 | 11.34 | 11.01 | 11.33 | 10.12 | qfq | 4,000,000 | 44,786,889 | 1.34% |
| 2024-06-03 | 11.31 | 11.44 | 11.07 | 11.18 | 9.99 | qfq | 4,504,894 | 50,720,914 | -1.32% |
| 2024-05-31 | 11.44 | 11.53 | 11.31 | 11.33 | 10.12 | qfq | 3,260,763 | 37,164,732 | -0.96% |
| 2024-05-30 | 11.30 | 11.63 | 11.25 | 11.44 | 10.22 | qfq | 3,859,620 | 44,278,640 | 0.62% |
| 2024-05-29 | 11.46 | 11.58 | 11.31 | 11.37 | 10.16 | qfq | 3,899,100 | 44,611,726 | -0.96% |
| 2024-05-28 | 11.68 | 11.80 | 11.45 | 11.48 | 10.25 | qfq | 6,183,376 | 71,777,714 | -2.21% |
| 2024-05-27 | 11.31 | 11.79 | 11.31 | 11.74 | 10.49 | qfq | 5,890,144 | 68,127,647 | 3.25% |
| 2024-05-24 | 11.30 | 11.45 | 11.23 | 11.37 | 10.16 | qfq | 2,668,800 | 30,286,087 | 0.00% |
| 2024-05-23 | 11.36 | 11.51 | 11.30 | 11.37 | 10.16 | qfq | 3,806,341 | 43,378,880 | -0.87% |
| 2024-05-22 | 11.70 | 11.78 | 11.45 | 11.47 | 10.25 | qfq | 3,999,657 | 46,269,294 | -2.63% |
| 2024-05-21 | 11.67 | 11.90 | 11.67 | 11.78 | 10.52 | qfq | 4,428,983 | 52,277,348 | -0.08% |
| 2024-05-20 | 11.66 | 11.82 | 11.46 | 11.79 | 10.53 | qfq | 5,702,310 | 66,564,909 | 1.38% |
| 2024-05-17 | 11.70 | 11.92 | 11.48 | 11.63 | 10.39 | qfq | 8,663,708 | 100,735,662 | -0.94% |
| 2024-05-16 | 12.18 | 12.18 | 11.72 | 11.74 | 10.49 | qfq | 8,087,575 | 95,704,187 | -3.29% |
| 2024-05-15 | 11.97 | 12.25 | 11.73 | 12.14 | 10.84 | qfq | 7,370,122 | 88,778,877 | 1.51% |
| 2024-05-14 | 11.80 | 12.05 | 11.71 | 11.96 | 10.68 | qfq | 6,619,991 | 78,534,473 | 0.93% |
| 2024-05-13 | 11.68 | 11.99 | 11.49 | 11.85 | 10.58 | qfq | 8,592,873 | 100,932,878 | 0.42% |
| 2024-05-10 | 11.88 | 11.90 | 11.60 | 11.80 | 10.54 | qfq | 5,876,729 | 69,133,408 | -0.08% |
| 2024-05-09 | 11.52 | 11.97 | 11.52 | 11.81 | 10.55 | qfq | 6,287,324 | 73,897,513 | 2.07% |
| 2024-05-08 | 11.59 | 11.78 | 11.40 | 11.57 | 10.33 | qfq | 6,987,869 | 81,291,269 | -0.69% |
| 2024-05-07 | 11.60 | 11.75 | 11.39 | 11.65 | 10.41 | qfq | 9,050,671 | 104,527,470 | -0.09% |
| 2024-05-06 | 11.18 | 11.86 | 11.15 | 11.66 | 10.41 | qfq | 15,041,712 | 173,240,931 | 5.42% |
| 2024-04-30 | 11.03 | 11.24 | 10.84 | 11.06 | 9.88 | qfq | 10,752,534 | 119,124,709 | 0.73% |
| 2024-04-29 | 10.90 | 11.26 | 10.81 | 10.98 | 9.81 | qfq | 14,299,998 | 157,493,238 | 3.98% |
| 2024-04-26 | 10.32 | 10.70 | 10.27 | 10.56 | 9.43 | qfq | 10,563,859 | 111,006,811 | 1.34% |
| 2024-04-25 | 10.64 | 10.64 | 10.35 | 10.42 | 9.31 | qfq | 5,835,424 | 60,967,809 | -2.16% |
| 2024-04-24 | 10.47 | 10.70 | 10.39 | 10.65 | 9.51 | qfq | 6,592,506 | 69,631,622 | 0.95% |
| 2024-04-23 | 10.76 | 10.84 | 10.45 | 10.55 | 9.42 | qfq | 8,281,111 | 87,964,876 | -1.59% |
| 2024-04-22 | 11.10 | 11.17 | 10.69 | 10.72 | 9.58 | qfq | 11,821,115 | 128,501,746 | -3.77% |
| 2024-04-19 | 11.00 | 11.36 | 10.93 | 11.14 | 9.95 | qfq | 10,650,833 | 118,485,959 | 0.36% |
| 2024-04-18 | 11.10 | 11.46 | 11.02 | 11.10 | 9.91 | qfq | 16,277,396 | 182,222,119 | -2.80% |
| 2024-04-17 | 10.35 | 11.57 | 10.23 | 11.42 | 10.20 | qfq | 22,804,911 | 252,095,470 | 8.56% |
| 2024-04-16 | 10.31 | 10.80 | 10.03 | 10.52 | 9.40 | qfq | 12,733,589 | 132,439,991 | 1.06% |
| 2024-04-15 | 10.50 | 10.69 | 10.19 | 10.41 | 9.30 | qfq | 10,210,303 | 106,583,241 | -0.10% |
| 2024-04-12 | 10.13 | 10.52 | 10.11 | 10.42 | 9.31 | qfq | 10,946,456 | 113,916,547 | 3.68% |
| 2024-04-11 | 9.86 | 10.13 | 9.82 | 10.05 | 8.98 | qfq | 4,357,922 | 43,720,851 | 1.52% |
| 2024-04-10 | 10.00 | 10.13 | 9.83 | 9.90 | 8.84 | qfq | 4,883,436 | 48,624,056 | -1.10% |
| 2024-04-09 | 10.10 | 10.12 | 9.95 | 10.01 | 8.94 | qfq | 5,474,912 | 54,866,441 | -1.86% |
| 2024-04-08 | 10.09 | 10.35 | 9.98 | 10.20 | 9.11 | qfq | 10,560,489 | 107,390,211 | -0.87% |
| 2024-04-03 | 9.75 | 10.58 | 9.72 | 10.29 | 9.19 | qfq | 12,825,940 | 130,280,807 | 4.79% |
| 2024-04-02 | 9.72 | 9.82 | 9.68 | 9.82 | 8.77 | qfq | 4,899,330 | 47,831,311 | 0.92% |
| 2024-04-01 | 9.68 | 9.83 | 9.64 | 9.73 | 8.69 | qfq | 4,918,125 | 47,808,272 | 0.52% |
| 2024-03-29 | 9.64 | 9.68 | 9.52 | 9.68 | 8.65 | qfq | 4,425,357 | 42,581,769 | 0.83% |
| 2024-03-28 | 9.44 | 9.63 | 9.39 | 9.60 | 8.57 | qfq | 5,012,210 | 47,888,803 | 2.35% |
| 2024-03-27 | 9.49 | 9.61 | 9.38 | 9.38 | 8.38 | qfq | 3,972,472 | 37,681,919 | -1.26% |
| 2024-03-26 | 9.38 | 9.52 | 9.33 | 9.50 | 8.49 | qfq | 4,109,768 | 38,714,265 | 1.17% |
| 2024-03-25 | 9.30 | 9.60 | 9.30 | 9.39 | 8.39 | qfq | 5,132,006 | 48,768,202 | 0.64% |
| 2024-03-22 | 9.46 | 9.46 | 9.28 | 9.33 | 8.33 | qfq | 5,071,938 | 47,445,580 | -1.69% |
| 2024-03-21 | 9.53 | 9.53 | 9.41 | 9.49 | 8.48 | qfq | 4,416,428 | 41,816,586 | 0.00% |
| 2024-03-20 | 9.54 | 9.58 | 9.40 | 9.49 | 8.48 | qfq | 4,450,578 | 42,149,221 | -0.84% |
| 2024-03-19 | 9.63 | 9.71 | 9.55 | 9.57 | 8.55 | qfq | 4,953,410 | 47,642,758 | -0.83% |
| 2024-03-18 | 9.74 | 9.75 | 9.57 | 9.65 | 8.62 | qfq | 6,326,950 | 60,909,583 | -0.52% |
| 2024-03-15 | 9.49 | 9.70 | 9.40 | 9.70 | 8.66 | qfq | 8,802,220 | 84,609,611 | 2.43% |
| 2024-03-14 | 9.46 | 9.55 | 9.30 | 9.47 | 8.46 | qfq | 5,570,532 | 52,684,521 | 0.85% |
| 2024-03-13 | 9.40 | 9.41 | 9.24 | 9.39 | 8.39 | qfq | 4,834,723 | 45,155,888 | 0.43% |
| 2024-03-12 | 9.48 | 9.52 | 9.28 | 9.35 | 8.35 | qfq | 6,271,521 | 58,627,775 | -1.37% |
| 2024-03-11 | 9.56 | 9.58 | 9.37 | 9.48 | 8.47 | qfq | 5,491,242 | 51,843,306 | -0.84% |
| 2024-03-08 | 9.40 | 9.62 | 9.36 | 9.56 | 8.54 | qfq | 5,871,763 | 55,974,767 | 1.27% |
| 2024-03-07 | 9.64 | 9.86 | 9.42 | 9.44 | 8.43 | qfq | 7,535,518 | 72,264,331 | -0.42% |
| 2024-03-06 | 9.32 | 9.63 | 9.32 | 9.48 | 8.47 | qfq | 7,970,618 | 75,829,889 | 0.74% |
| 2024-03-05 | 9.51 | 9.51 | 9.26 | 9.41 | 8.41 | qfq | 7,971,069 | 74,805,402 | -1.36% |
| 2024-03-04 | 9.23 | 9.58 | 9.23 | 9.54 | 8.52 | qfq | 12,150,313 | 114,847,080 | 4.72% |
| 2024-03-01 | 9.13 | 9.19 | 9.03 | 9.11 | 8.14 | qfq | 4,586,177 | 41,806,083 | 0.44% |
| 2024-02-29 | 8.64 | 9.08 | 8.64 | 9.07 | 8.10 | qfq | 5,512,358 | 49,432,387 | 3.30% |
| 2024-02-28 | 9.18 | 9.33 | 8.77 | 8.78 | 7.84 | qfq | 9,039,745 | 81,812,524 | -4.46% |
| 2024-02-27 | 9.15 | 9.20 | 9.03 | 9.19 | 8.21 | qfq | 5,087,466 | 46,477,232 | 1.10% |
| 2024-02-26 | 9.11 | 9.23 | 9.01 | 9.09 | 8.12 | qfq | 6,998,537 | 63,781,229 | 1.22% |
| 2024-02-23 | 8.99 | 9.04 | 8.80 | 8.98 | 8.02 | qfq | 3,893,166 | 34,774,404 | -0.11% |
| 2024-02-22 | 8.90 | 9.13 | 8.85 | 8.99 | 8.03 | qfq | 5,063,957 | 45,499,284 | 0.78% |
| 2024-02-21 | 8.83 | 9.15 | 8.83 | 8.92 | 7.97 | qfq | 7,323,630 | 66,279,530 | 0.22% |
| 2024-02-20 | 8.81 | 8.93 | 8.69 | 8.90 | 7.95 | qfq | 4,247,237 | 37,566,790 | 0.68% |
| 2024-02-19 | 8.80 | 8.88 | 8.69 | 8.84 | 7.90 | qfq | 5,014,274 | 44,130,500 | 1.73% |
| 2024-02-08 | 8.30 | 8.79 | 8.13 | 8.69 | 7.76 | qfq | 5,977,738 | 50,487,066 | 5.46% |
| 2024-02-07 | 8.18 | 8.39 | 8.12 | 8.24 | 7.36 | qfq | 4,678,595 | 38,741,464 | 0.00% |
| 2024-02-06 | 7.79 | 8.39 | 7.51 | 8.24 | 7.36 | qfq | 6,409,447 | 50,627,404 | 3.65% |
| 2024-02-05 | 8.26 | 8.26 | 7.73 | 7.95 | 7.10 | qfq | 6,358,497 | 50,836,650 | -4.79% |
| 2024-02-02 | 8.30 | 8.59 | 8.08 | 8.35 | 7.46 | qfq | 6,744,800 | 56,367,628 | 0.24% |
| 2024-02-01 | 8.41 | 8.46 | 8.15 | 8.33 | 7.44 | qfq | 4,507,954 | 37,558,493 | -0.95% |
| 2024-01-31 | 8.60 | 8.60 | 8.33 | 8.41 | 7.51 | qfq | 4,045,440 | 34,177,833 | -2.44% |
| 2024-01-30 | 8.80 | 8.83 | 8.59 | 8.62 | 7.70 | qfq | 3,271,008 | 28,470,172 | -1.49% |
| 2024-01-29 | 8.86 | 8.95 | 8.72 | 8.75 | 7.82 | qfq | 3,850,613 | 33,898,427 | -1.69% |
| 2024-01-26 | 8.93 | 9.06 | 8.85 | 8.90 | 7.95 | qfq | 4,700,517 | 42,059,606 | 0.00% |
| 2024-01-25 | 8.74 | 8.92 | 8.65 | 8.90 | 7.95 | qfq | 7,080,264 | 62,341,663 | 1.14% |
| 2024-01-24 | 8.35 | 8.88 | 8.31 | 8.80 | 7.86 | qfq | 10,051,281 | 87,090,047 | 5.14% |
| 2024-01-23 | 8.27 | 8.41 | 7.95 | 8.37 | 7.48 | qfq | 7,197,054 | 59,018,987 | 0.60% |
| 2024-01-22 | 8.78 | 8.84 | 8.25 | 8.32 | 7.43 | qfq | 8,615,869 | 73,780,002 | -5.78% |
| 2024-01-19 | 8.92 | 9.02 | 8.82 | 8.83 | 7.89 | qfq | 5,567,000 | 49,495,332 | -1.67% |
| 2024-01-18 | 9.06 | 9.06 | 8.70 | 8.98 | 8.02 | qfq | 10,840,800 | 96,297,293 | -1.54% |
| 2024-01-17 | 9.21 | 9.33 | 9.12 | 9.12 | 8.15 | qfq | 9,496,300 | 87,516,781 | -1.08% |
| 2024-01-16 | 9.07 | 9.28 | 8.99 | 9.22 | 8.24 | qfq | 9,296,398 | 85,097,031 | 1.10% |
| 2024-01-15 | 8.85 | 9.26 | 8.78 | 9.12 | 8.15 | qfq | 8,419,512 | 76,181,153 | 2.93% |
| 2024-01-12 | 8.90 | 9.01 | 8.86 | 8.86 | 7.91 | qfq | 5,158,834 | 46,078,897 | -0.89% |
| 2024-01-11 | 9.00 | 9.00 | 8.86 | 8.94 | 7.99 | qfq | 6,013,579 | 53,682,431 | -0.67% |
| 2024-01-10 | 8.96 | 9.08 | 8.85 | 9.00 | 8.04 | qfq | 6,266,118 | 56,184,623 | 0.45% |
| 2024-01-09 | 8.84 | 9.00 | 8.83 | 8.96 | 8.00 | qfq | 7,068,401 | 63,055,421 | 1.24% |
| 2024-01-08 | 8.91 | 9.04 | 8.85 | 8.85 | 7.90 | qfq | 8,934,242 | 79,842,151 | -1.88% |
| 2024-01-05 | 9.38 | 9.38 | 8.96 | 9.02 | 8.06 | qfq | 14,492,159 | 132,176,371 | -3.74% |
| 2024-01-04 | 9.23 | 9.50 | 9.10 | 9.37 | 8.37 | qfq | 16,572,231 | 153,349,666 | 1.08% |
| 2024-01-03 | 8.99 | 9.53 | 8.86 | 9.27 | 8.28 | qfq | 21,968,066 | 201,263,397 | 3.34% |
| 2024-01-02 | 8.88 | 9.07 | 8.84 | 8.97 | 8.01 | qfq | 11,719,252 | 105,201,036 | 0.56% |
| 2023-12-29 | 8.95 | 9.04 | 8.86 | 8.92 | 7.97 | qfq | 13,769,194 | 123,370,808 | -0.89% |
| 2023-12-28 | 8.78 | 9.08 | 8.67 | 9.00 | 8.04 | qfq | 17,684,119 | 156,848,520 | 1.81% |
| 2023-12-27 | 8.85 | 8.86 | 8.62 | 8.84 | 7.90 | qfq | 12,858,668 | 112,717,701 | -1.23% |
| 2023-12-26 | 8.74 | 9.08 | 8.60 | 8.95 | 7.99 | qfq | 21,268,078 | 188,650,607 | 1.70% |
| 2023-12-25 | 8.82 | 8.88 | 8.61 | 8.80 | 7.86 | qfq | 19,749,909 | 172,140,774 | -1.57% |
| 2023-12-22 | 8.66 | 9.23 | 8.49 | 8.94 | 7.99 | qfq | 26,393,580 | 236,095,961 | 6.18% |
| 2023-12-21 | 8.28 | 8.42 | 8.18 | 8.42 | 7.52 | qfq | 3,889,884 | 32,334,429 | 2.06% |
| 2023-12-20 | 8.32 | 8.40 | 8.24 | 8.25 | 7.37 | qfq | 2,095,637 | 17,442,692 | -0.84% |
| 2023-12-19 | 8.34 | 8.40 | 8.26 | 8.32 | 7.43 | qfq | 2,442,001 | 20,330,478 | -0.36% |
| 2023-12-18 | 8.45 | 8.45 | 8.33 | 8.35 | 7.46 | qfq | 5,519,880 | 46,213,388 | -1.53% |
| 2023-12-15 | 8.39 | 8.52 | 8.36 | 8.48 | 7.57 | qfq | 4,629,693 | 39,213,823 | 1.07% |
| 2023-12-14 | 8.37 | 8.48 | 8.31 | 8.39 | 7.49 | qfq | 4,381,000 | 36,807,966 | 0.36% |
| 2023-12-13 | 8.40 | 8.46 | 8.29 | 8.36 | 7.47 | qfq | 3,571,131 | 29,944,446 | -0.36% |
| 2023-12-12 | 8.23 | 8.41 | 8.14 | 8.39 | 7.49 | qfq | 5,619,700 | 46,607,785 | 2.07% |
| 2023-12-11 | 8.41 | 8.41 | 8.10 | 8.22 | 7.34 | qfq | 8,520,914 | 69,899,778 | -2.49% |
| 2023-12-08 | 8.32 | 8.60 | 8.32 | 8.43 | 7.53 | qfq | 9,035,098 | 76,685,697 | 0.36% |
| 2023-12-07 | 8.20 | 8.43 | 8.20 | 8.40 | 7.50 | qfq | 6,834,083 | 56,849,960 | 2.31% |
| 2023-12-06 | 8.09 | 8.27 | 8.09 | 8.21 | 7.33 | qfq | 4,297,343 | 35,296,034 | 1.36% |
| 2023-12-05 | 8.25 | 8.25 | 8.10 | 8.10 | 7.24 | qfq | 3,789,400 | 30,967,741 | -1.94% |
| 2023-12-04 | 8.34 | 8.39 | 8.20 | 8.26 | 7.38 | qfq | 6,213,000 | 51,237,644 | -1.08% |
| 2023-12-01 | 8.40 | 8.47 | 8.33 | 8.35 | 7.46 | qfq | 4,581,239 | 38,445,505 | -0.60% |
| 2023-11-30 | 8.44 | 8.49 | 8.33 | 8.40 | 7.50 | qfq | 3,455,471 | 29,044,159 | -0.59% |
| 2023-11-29 | 8.45 | 8.51 | 8.43 | 8.45 | 7.55 | qfq | 3,983,800 | 33,746,447 | 0.24% |
| 2023-11-28 | 8.31 | 8.45 | 8.26 | 8.43 | 7.53 | qfq | 4,005,355 | 33,586,245 | 1.57% |
| 2023-11-27 | 8.44 | 8.45 | 8.20 | 8.30 | 7.41 | qfq | 5,075,760 | 42,104,683 | -1.66% |
| 2023-11-24 | 8.49 | 8.52 | 8.42 | 8.44 | 7.54 | qfq | 2,381,700 | 20,122,725 | -0.59% |
| 2023-11-23 | 8.39 | 8.51 | 8.38 | 8.49 | 7.58 | qfq | 2,998,028 | 25,392,845 | 0.95% |
| 2023-11-22 | 8.42 | 8.46 | 8.40 | 8.41 | 7.51 | qfq | 3,001,315 | 25,306,162 | -0.47% |
| 2023-11-21 | 8.47 | 8.54 | 8.44 | 8.45 | 7.55 | qfq | 3,695,200 | 31,386,983 | -0.12% |
| 2023-11-20 | 8.55 | 8.55 | 8.43 | 8.46 | 7.56 | qfq | 3,684,279 | 31,219,208 | -0.70% |
| 2023-11-17 | 8.41 | 8.52 | 8.35 | 8.52 | 7.61 | qfq | 3,829,799 | 32,383,001 | 1.43% |
| 2023-11-16 | 8.44 | 8.45 | 8.37 | 8.40 | 7.50 | qfq | 3,108,600 | 26,102,584 | -0.36% |
| 2023-11-15 | 8.41 | 8.45 | 8.37 | 8.43 | 7.53 | qfq | 3,516,683 | 29,609,655 | 0.48% |
| 2023-11-14 | 8.42 | 8.42 | 8.34 | 8.39 | 7.49 | qfq | 3,572,639 | 29,971,323 | 0.00% |
| 2023-11-13 | 8.44 | 8.46 | 8.31 | 8.39 | 7.49 | qfq | 5,027,196 | 42,037,582 | -0.47% |
| 2023-11-10 | 8.39 | 8.44 | 8.33 | 8.43 | 7.53 | qfq | 4,063,512 | 34,104,536 | 0.00% |
| 2023-11-09 | 8.40 | 8.45 | 8.38 | 8.43 | 7.53 | qfq | 3,360,672 | 28,279,514 | 0.48% |
| 2023-11-08 | 8.42 | 8.43 | 8.35 | 8.39 | 7.49 | qfq | 3,662,101 | 30,760,732 | -0.12% |
| 2023-11-07 | 8.41 | 8.42 | 8.31 | 8.40 | 7.50 | qfq | 4,403,501 | 36,894,116 | 0.12% |
| 2023-11-06 | 8.35 | 8.43 | 8.31 | 8.39 | 7.49 | qfq | 4,715,792 | 39,513,590 | 0.60% |
| 2023-11-03 | 8.35 | 8.42 | 8.31 | 8.34 | 7.45 | qfq | 3,234,187 | 27,018,419 | 0.00% |
| 2023-11-02 | 8.40 | 8.45 | 8.33 | 8.34 | 7.45 | qfq | 3,629,297 | 30,442,816 | -0.36% |
| 2023-11-01 | 8.37 | 8.41 | 8.28 | 8.37 | 7.48 | qfq | 4,950,773 | 41,367,922 | 0.24% |
| 2023-10-31 | 8.37 | 8.43 | 8.28 | 8.35 | 7.46 | qfq | 4,573,900 | 38,155,602 | -0.24% |
| 2023-10-30 | 8.50 | 8.65 | 8.31 | 8.37 | 7.48 | qfq | 6,417,004 | 53,937,437 | 0.36% |
| 2023-10-27 | 8.24 | 8.38 | 8.17 | 8.34 | 7.45 | qfq | 3,762,803 | 31,289,585 | 1.58% |
| 2023-10-26 | 8.24 | 8.29 | 8.10 | 8.21 | 7.33 | qfq | 2,650,770 | 21,677,986 | -0.48% |
| 2023-10-25 | 8.08 | 8.28 | 8.05 | 8.25 | 7.37 | qfq | 3,837,600 | 31,452,845 | 2.23% |
| 2023-10-24 | 7.91 | 8.08 | 7.90 | 8.07 | 7.21 | qfq | 3,359,600 | 26,927,779 | 2.02% |
| 2023-10-23 | 7.95 | 8.10 | 7.89 | 7.91 | 7.07 | qfq | 3,792,600 | 30,250,321 | -2.35% |
| 2023-10-20 | 8.15 | 8.20 | 8.09 | 8.10 | 7.24 | qfq | 3,974,359 | 32,366,008 | -0.98% |
| 2023-10-19 | 8.20 | 8.28 | 8.15 | 8.18 | 7.31 | qfq | 3,286,100 | 27,025,519 | -0.24% |
| 2023-10-18 | 8.30 | 8.35 | 8.20 | 8.20 | 7.32 | qfq | 3,000,943 | 24,769,832 | -1.20% |
| 2023-10-17 | 8.24 | 8.34 | 8.19 | 8.30 | 7.41 | qfq | 3,323,673 | 27,548,127 | 0.12% |
| 2023-10-16 | 8.22 | 8.33 | 8.11 | 8.29 | 7.40 | qfq | 5,798,696 | 47,814,837 | 0.36% |
| 2023-10-13 | 8.34 | 8.38 | 8.22 | 8.26 | 7.38 | qfq | 4,535,155 | 37,515,211 | -1.55% |
| 2023-10-12 | 8.36 | 8.44 | 8.31 | 8.39 | 7.49 | qfq | 3,521,532 | 29,566,117 | 0.96% |
| 2023-10-11 | 8.32 | 8.38 | 8.23 | 8.31 | 7.42 | qfq | 4,187,884 | 34,781,212 | 0.73% |
| 2023-10-10 | 8.44 | 8.49 | 8.16 | 8.25 | 7.37 | qfq | 5,530,749 | 45,680,559 | -2.48% |
| 2023-10-09 | 8.48 | 8.49 | 8.36 | 8.46 | 7.56 | qfq | 5,382,832 | 45,406,558 | -0.24% |
| 2023-09-28 | 8.31 | 8.53 | 8.28 | 8.48 | 7.57 | qfq | 4,816,000 | 40,725,147 | 2.05% |
| 2023-09-27 | 8.29 | 8.37 | 8.21 | 8.31 | 7.42 | qfq | 3,161,014 | 26,285,832 | 0.12% |
| 2023-09-26 | 8.38 | 8.40 | 8.28 | 8.30 | 7.41 | qfq | 6,058,144 | 50,387,253 | -1.31% |
| 2023-09-25 | 8.54 | 8.60 | 8.39 | 8.41 | 7.51 | qfq | 7,517,000 | 63,619,686 | -2.32% |
| 2023-09-22 | 8.44 | 8.62 | 8.41 | 8.61 | 7.69 | qfq | 11,570,438 | 98,920,265 | 2.38% |
| 2023-09-21 | 8.42 | 8.45 | 8.37 | 8.41 | 7.51 | qfq | 2,798,600 | 23,554,178 | -0.36% |
| 2023-09-20 | 8.42 | 8.51 | 8.39 | 8.44 | 7.54 | qfq | 4,721,500 | 39,938,313 | 0.00% |
| 2023-09-19 | 8.47 | 8.49 | 8.38 | 8.44 | 7.54 | qfq | 3,979,900 | 33,580,516 | -0.47% |
| 2023-09-18 | 8.34 | 8.49 | 8.23 | 8.48 | 7.57 | qfq | 5,123,752 | 43,165,656 | 1.31% |
| 2023-09-15 | 8.36 | 8.40 | 8.27 | 8.37 | 7.48 | qfq | 3,688,400 | 30,797,307 | 0.12% |
| 2023-09-14 | 8.37 | 8.42 | 8.29 | 8.36 | 7.47 | qfq | 2,818,400 | 23,498,664 | -0.36% |
| 2023-09-13 | 8.41 | 8.49 | 8.34 | 8.39 | 7.49 | qfq | 4,216,400 | 35,399,975 | -0.59% |
| 2023-09-12 | 8.33 | 8.46 | 8.28 | 8.44 | 7.54 | qfq | 4,525,518 | 38,049,872 | 1.20% |
| 2023-09-11 | 8.30 | 8.40 | 8.25 | 8.34 | 7.45 | qfq | 4,556,029 | 38,029,402 | 0.24% |
| 2023-09-08 | 8.32 | 8.36 | 8.27 | 8.32 | 7.43 | qfq | 3,237,600 | 26,908,669 | -0.36% |
| 2023-09-07 | 8.51 | 8.52 | 8.29 | 8.35 | 7.46 | qfq | 5,815,235 | 48,724,645 | -1.42% |
| 2023-09-06 | 8.50 | 8.58 | 8.45 | 8.47 | 7.57 | qfq | 5,706,756 | 48,468,948 | -0.94% |
| 2023-09-05 | 8.54 | 8.59 | 8.45 | 8.55 | 7.64 | qfq | 6,018,191 | 51,332,423 | 0.12% |
| 2023-09-04 | 8.40 | 8.57 | 8.40 | 8.54 | 7.63 | qfq | 8,166,956 | 69,436,092 | 1.79% |
| 2023-09-01 | 8.34 | 8.42 | 8.27 | 8.39 | 7.49 | qfq | 6,893,313 | 57,658,958 | 0.24% |
| 2023-08-31 | 8.20 | 8.40 | 8.20 | 8.37 | 7.48 | qfq | 10,851,695 | 90,661,263 | 1.21% |
| 2023-08-30 | 8.16 | 8.32 | 8.15 | 8.27 | 7.39 | qfq | 8,979,976 | 74,058,373 | 1.35% |
| 2023-08-29 | 7.88 | 8.18 | 7.79 | 8.16 | 7.29 | qfq | 14,135,255 | 114,044,130 | 2.26% |
| 2023-08-28 | 7.84 | 8.14 | 7.82 | 7.98 | 7.13 | qfq | 23,544,636 | 190,498,467 | 7.84% |
| 2023-08-25 | 7.50 | 7.53 | 7.38 | 7.40 | 6.61 | qfq | 3,518,234 | 26,245,832 | -1.60% |
| 2023-08-24 | 7.55 | 7.63 | 7.43 | 7.52 | 6.72 | qfq | 2,994,506 | 22,520,457 | -0.53% |
| 2023-08-23 | 7.64 | 7.67 | 7.51 | 7.56 | 6.75 | qfq | 2,387,156 | 18,103,387 | -0.92% |
| 2023-08-22 | 7.71 | 7.76 | 7.53 | 7.63 | 6.82 | qfq | 3,068,500 | 23,342,260 | -1.04% |
| 2023-08-21 | 7.73 | 7.85 | 7.70 | 7.71 | 6.89 | qfq | 2,323,700 | 18,051,218 | -0.64% |
| 2023-08-18 | 7.88 | 7.90 | 7.75 | 7.76 | 6.93 | qfq | 1,716,400 | 13,435,417 | -1.15% |
| 2023-08-17 | 7.78 | 7.86 | 7.65 | 7.85 | 7.01 | qfq | 2,342,600 | 18,206,621 | 1.03% |
| 2023-08-16 | 7.80 | 7.86 | 7.76 | 7.77 | 6.94 | qfq | 1,299,100 | 10,142,126 | -0.64% |
| 2023-08-15 | 7.88 | 7.89 | 7.76 | 7.82 | 6.98 | qfq | 2,046,851 | 15,996,702 | -0.76% |
| 2023-08-14 | 7.81 | 7.88 | 7.73 | 7.88 | 7.04 | qfq | 3,708,200 | 28,986,298 | 0.00% |
| 2023-08-11 | 8.02 | 8.10 | 7.87 | 7.88 | 7.04 | qfq | 5,134,800 | 40,907,154 | -2.35% |
| 2023-08-10 | 7.96 | 8.24 | 7.92 | 8.07 | 7.21 | qfq | 5,846,545 | 47,340,535 | 1.51% |
| 2023-08-09 | 8.02 | 8.05 | 7.94 | 7.95 | 7.10 | qfq | 2,362,500 | 18,863,740 | -1.00% |
| 2023-08-08 | 8.14 | 8.15 | 7.99 | 8.03 | 7.17 | qfq | 3,331,019 | 26,820,684 | -1.47% |
| 2023-08-07 | 8.21 | 8.21 | 8.11 | 8.15 | 7.28 | qfq | 3,493,318 | 28,481,316 | -0.73% |
| 2023-08-04 | 8.22 | 8.25 | 8.19 | 8.21 | 7.33 | qfq | 2,762,657 | 22,691,806 | 0.24% |
| 2023-08-03 | 8.18 | 8.20 | 8.13 | 8.19 | 7.32 | qfq | 2,429,798 | 19,836,565 | -0.36% |
| 2023-08-02 | 8.17 | 8.25 | 8.15 | 8.22 | 7.34 | qfq | 3,474,700 | 28,552,330 | 0.49% |
| 2023-08-01 | 8.17 | 8.21 | 8.11 | 8.18 | 7.31 | qfq | 2,861,878 | 23,379,215 | 0.12% |
| 2023-07-31 | 8.19 | 8.22 | 8.13 | 8.17 | 7.30 | qfq | 5,074,771 | 41,403,026 | 0.12% |
| 2023-07-28 | 8.05 | 8.18 | 8.05 | 8.16 | 7.29 | qfq | 4,138,997 | 33,702,916 | 1.24% |
| 2023-07-27 | 8.12 | 8.14 | 8.05 | 8.06 | 7.20 | qfq | 2,861,471 | 23,170,846 | -0.49% |
| 2023-07-26 | 8.18 | 8.19 | 8.08 | 8.10 | 7.24 | qfq | 4,396,269 | 35,666,630 | -1.34% |
| 2023-07-25 | 8.07 | 8.21 | 8.04 | 8.21 | 7.33 | qfq | 7,307,652 | 59,693,125 | 2.24% |
| 2023-07-24 | 8.08 | 8.10 | 7.97 | 8.03 | 7.17 | qfq | 2,938,748 | 23,599,376 | -0.12% |
| 2023-07-21 | 8.01 | 8.08 | 7.98 | 8.04 | 7.18 | qfq | 1,896,400 | 15,250,191 | 0.00% |
| 2023-07-20 | 8.11 | 8.18 | 8.01 | 8.04 | 7.18 | qfq | 2,544,227 | 20,607,500 | -0.50% |
| 2023-07-19 | 8.06 | 8.12 | 8.04 | 8.08 | 7.22 | qfq | 1,583,078 | 12,774,797 | -0.12% |
| 2023-07-18 | 8.05 | 8.10 | 8.00 | 8.09 | 7.23 | qfq | 2,664,893 | 21,486,880 | 0.37% |