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
天佑德酒002646.SZ
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）6,393,049
成交额（元）42,971,548
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-13 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.13 | — | — | — | 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 | 6.83 | 6.92 | 6.59 | 6.64 | 6.64 | qfq | 6,393,049 | 42,971,548 | -2.64% |
| 2026-07-16 | 6.69 | 6.86 | 6.62 | 6.82 | 6.82 | qfq | 6,797,996 | 46,040,799 | 1.49% |
| 2026-07-15 | 6.52 | 6.80 | 6.46 | 6.72 | 6.72 | qfq | 8,790,700 | 58,799,073 | 3.23% |
| 2026-07-14 | 6.40 | 6.54 | 6.37 | 6.51 | 6.51 | qfq | 4,451,302 | 28,768,142 | 1.72% |
| 2026-07-13 | 6.45 | 6.54 | 6.36 | 6.40 | 6.40 | qfq | 4,876,303 | 31,240,155 | -0.78% |
| 2026-07-10 | 6.31 | 6.56 | 6.16 | 6.45 | 6.45 | qfq | 7,345,403 | 47,156,878 | 3.20% |
| 2026-07-09 | 6.34 | 6.40 | 6.19 | 6.25 | 6.25 | qfq | 4,426,000 | 27,722,589 | -1.42% |
| 2026-07-08 | 6.39 | 6.44 | 6.27 | 6.34 | 6.34 | qfq | 4,553,704 | 28,872,746 | -0.47% |
| 2026-07-07 | 6.57 | 6.62 | 6.34 | 6.37 | 6.37 | qfq | 5,297,751 | 33,996,169 | -3.48% |
| 2026-07-06 | 6.58 | 6.67 | 6.55 | 6.60 | 6.59 | qfq | 4,819,401 | 31,848,315 | -0.15% |
| 2026-07-03 | 6.51 | 6.67 | 6.51 | 6.61 | 6.60 | qfq | 5,069,101 | 33,445,284 | 1.69% |
| 2026-07-02 | 6.50 | 6.67 | 6.50 | 6.50 | 6.50 | qfq | 5,832,300 | 38,353,401 | -0.76% |
| 2026-07-01 | 6.39 | 6.65 | 6.35 | 6.55 | 6.55 | qfq | 8,332,814 | 54,172,896 | 3.80% |
| 2026-06-30 | 6.41 | 6.44 | 6.21 | 6.31 | 6.31 | qfq | 5,619,502 | 35,489,903 | -1.87% |
| 2026-06-29 | 6.35 | 6.48 | 6.12 | 6.43 | 6.43 | qfq | 7,379,301 | 46,800,773 | 1.10% |
| 2026-06-26 | 6.50 | 6.59 | 6.36 | 6.36 | 6.36 | qfq | 5,697,931 | 36,726,523 | -3.34% |
| 2026-06-25 | 6.47 | 6.66 | 6.40 | 6.58 | 6.58 | qfq | 7,386,690 | 48,267,618 | 0.92% |
| 2026-06-24 | 6.74 | 6.81 | 6.51 | 6.52 | 6.52 | qfq | 6,948,401 | 45,980,200 | -3.98% |
| 2026-06-23 | 6.60 | 6.92 | 6.60 | 6.79 | 6.78 | qfq | 8,228,198 | 55,896,245 | 2.11% |
| 2026-06-22 | 6.57 | 6.66 | 6.40 | 6.65 | 6.64 | qfq | 7,551,998 | 49,241,124 | 0.91% |
| 2026-06-18 | 6.63 | 6.65 | 6.49 | 6.59 | 6.59 | qfq | 5,074,870 | 33,338,149 | -0.75% |
| 2026-06-17 | 6.83 | 6.83 | 6.58 | 6.64 | 6.63 | qfq | 7,356,587 | 49,019,258 | -2.92% |
| 2026-06-16 | 6.91 | 6.93 | 6.78 | 6.84 | 6.83 | qfq | 4,715,129 | 32,164,637 | -1.30% |
| 2026-06-15 | 6.94 | 7.08 | 6.88 | 6.93 | 6.92 | qfq | 7,019,707 | 48,802,862 | -0.43% |
| 2026-06-12 | 6.85 | 6.96 | 6.78 | 6.96 | 6.95 | qfq | 7,764,018 | 53,356,133 | 2.20% |
| 2026-06-11 | 6.91 | 6.93 | 6.76 | 6.81 | 6.80 | qfq | 6,548,395 | 44,666,667 | -2.44% |
| 2026-06-10 | 7.00 | 7.08 | 6.91 | 6.98 | 6.97 | qfq | 5,240,390 | 36,603,188 | -0.71% |
| 2026-06-09 | 7.16 | 7.16 | 6.97 | 7.03 | 7.02 | qfq | 3,930,895 | 27,655,415 | -0.71% |
| 2026-06-08 | 7.25 | 7.32 | 7.00 | 7.08 | 7.07 | qfq | 5,594,625 | 40,063,465 | -2.61% |
| 2026-06-05 | 7.22 | 7.40 | 7.22 | 7.27 | 7.26 | qfq | 4,889,683 | 35,781,826 | 0.83% |
| 2026-06-04 | 7.45 | 7.52 | 7.17 | 7.21 | 7.20 | qfq | 6,186,700 | 45,145,226 | -3.48% |
| 2026-06-03 | 7.63 | 7.63 | 7.41 | 7.47 | 7.46 | qfq | 7,668,707 | 57,281,106 | -2.23% |
| 2026-06-02 | 7.79 | 7.83 | 7.60 | 7.64 | 7.63 | qfq | 6,252,807 | 48,141,524 | -2.43% |
| 2026-06-01 | 7.66 | 7.85 | 7.53 | 7.83 | 7.82 | qfq | 6,997,987 | 53,948,713 | 1.16% |
| 2026-05-29 | 7.58 | 7.82 | 7.51 | 7.74 | 7.73 | qfq | 9,232,517 | 71,009,828 | 2.52% |
| 2026-05-28 | 7.65 | 7.73 | 7.50 | 7.55 | 7.54 | qfq | 7,107,925 | 54,004,926 | -2.33% |
| 2026-05-27 | 7.57 | 7.91 | 7.42 | 7.73 | 7.72 | qfq | 11,185,806 | 85,756,228 | 1.31% |
| 2026-05-26 | 7.67 | 7.81 | 7.55 | 7.63 | 7.62 | qfq | 5,751,800 | 44,130,330 | -1.29% |
| 2026-05-25 | 7.55 | 7.77 | 7.49 | 7.73 | 7.72 | qfq | 7,097,657 | 54,407,310 | 2.52% |
| 2026-05-22 | 7.78 | 7.80 | 7.48 | 7.54 | 7.53 | qfq | 9,309,327 | 70,458,196 | -2.96% |
| 2026-05-21 | 7.86 | 7.99 | 7.74 | 7.77 | 7.76 | qfq | 6,112,227 | 48,284,334 | -1.02% |
| 2026-05-20 | 7.87 | 7.96 | 7.83 | 7.85 | 7.84 | qfq | 4,497,779 | 35,508,150 | -0.51% |
| 2026-05-19 | 7.76 | 7.91 | 7.76 | 7.89 | 7.88 | qfq | 4,122,410 | 32,405,870 | 1.54% |
| 2026-05-18 | 7.80 | 7.83 | 7.70 | 7.77 | 7.76 | qfq | 3,571,254 | 27,628,158 | -0.38% |
| 2026-05-15 | 7.94 | 7.96 | 7.77 | 7.80 | 7.79 | qfq | 7,339,195 | 57,568,080 | -2.86% |
| 2026-05-14 | 7.92 | 8.16 | 7.86 | 8.03 | 8.02 | qfq | 10,060,806 | 80,535,953 | 1.26% |
| 2026-05-13 | 7.95 | 7.98 | 7.91 | 7.93 | 7.92 | qfq | 4,119,598 | 32,678,923 | -0.38% |
| 2026-05-12 | 8.19 | 8.19 | 7.94 | 7.96 | 7.95 | qfq | 6,670,283 | 53,520,389 | -2.69% |
| 2026-05-11 | 8.12 | 8.19 | 8.06 | 8.18 | 8.17 | qfq | 4,747,815 | 38,555,377 | 0.74% |
| 2026-05-08 | 8.08 | 8.14 | 8.05 | 8.12 | 8.11 | qfq | 3,389,165 | 27,441,074 | 0.62% |
| 2026-05-07 | 8.11 | 8.18 | 8.06 | 8.07 | 8.06 | qfq | 4,104,199 | 33,270,519 | -0.49% |
| 2026-05-06 | 8.10 | 8.12 | 8.02 | 8.11 | 8.10 | qfq | 4,842,441 | 39,097,508 | 0.25% |
| 2026-04-30 | 8.12 | 8.19 | 8.08 | 8.09 | 8.08 | qfq | 4,109,098 | 33,397,388 | -0.61% |
| 2026-04-29 | 8.03 | 8.15 | 7.98 | 8.14 | 8.13 | qfq | 5,997,185 | 48,623,848 | 1.12% |
| 2026-04-28 | 7.95 | 8.05 | 7.94 | 8.05 | 8.04 | qfq | 5,855,160 | 46,922,424 | 1.26% |
| 2026-04-27 | 7.93 | 8.00 | 7.78 | 7.95 | 7.94 | qfq | 5,225,380 | 41,137,715 | -0.25% |
| 2026-04-24 | 7.85 | 8.00 | 7.78 | 7.97 | 7.96 | qfq | 6,413,183 | 50,704,920 | 0.89% |
| 2026-04-23 | 7.85 | 8.04 | 7.85 | 7.90 | 7.89 | qfq | 8,113,281 | 64,459,074 | 0.89% |
| 2026-04-22 | 7.89 | 7.90 | 7.83 | 7.83 | 7.82 | qfq | 3,404,900 | 26,750,872 | -0.89% |
| 2026-04-21 | 7.96 | 8.02 | 7.90 | 7.90 | 7.89 | qfq | 3,237,088 | 25,708,673 | -0.88% |
| 2026-04-20 | 7.92 | 7.98 | 7.89 | 7.97 | 7.96 | qfq | 2,952,687 | 23,463,669 | 0.38% |
| 2026-04-17 | 8.01 | 8.01 | 7.88 | 7.94 | 7.93 | qfq | 4,416,003 | 35,013,295 | -1.24% |
| 2026-04-16 | 8.00 | 8.05 | 7.95 | 8.04 | 8.03 | qfq | 2,935,190 | 23,500,927 | 0.37% |
| 2026-04-15 | 8.09 | 8.10 | 7.99 | 8.01 | 8.00 | qfq | 3,311,000 | 26,555,337 | -0.99% |
| 2026-04-14 | 8.09 | 8.10 | 7.97 | 8.09 | 8.08 | qfq | 3,637,634 | 29,247,803 | 0.62% |
| 2026-04-13 | 8.02 | 8.06 | 7.96 | 8.04 | 8.03 | qfq | 3,073,176 | 24,578,431 | 0.25% |
| 2026-04-10 | 8.03 | 8.09 | 7.99 | 8.02 | 8.01 | qfq | 3,818,501 | 30,740,475 | 0.63% |
| 2026-04-09 | 8.09 | 8.12 | 7.94 | 7.97 | 7.96 | qfq | 3,420,201 | 27,405,930 | -1.85% |
| 2026-04-08 | 8.08 | 8.12 | 8.02 | 8.12 | 8.11 | qfq | 3,475,007 | 28,064,710 | 2.01% |
| 2026-04-07 | 7.82 | 7.99 | 7.80 | 7.96 | 7.95 | qfq | 2,997,509 | 23,717,680 | 1.79% |
| 2026-04-03 | 8.11 | 8.18 | 7.81 | 7.82 | 7.81 | qfq | 4,275,481 | 33,884,028 | -3.34% |
| 2026-04-02 | 8.13 | 8.18 | 8.07 | 8.09 | 8.08 | qfq | 3,519,517 | 28,588,681 | -0.86% |
| 2026-04-01 | 8.17 | 8.20 | 8.06 | 8.16 | 8.15 | qfq | 5,311,393 | 43,213,463 | 1.37% |
| 2026-03-31 | 8.33 | 8.37 | 8.04 | 8.05 | 8.04 | qfq | 6,440,316 | 52,839,359 | -1.23% |
| 2026-03-30 | 7.99 | 8.17 | 7.98 | 8.15 | 8.14 | qfq | 3,210,361 | 25,985,818 | 0.74% |
| 2026-03-27 | 7.94 | 8.14 | 7.92 | 8.09 | 8.08 | qfq | 3,610,064 | 29,095,697 | 1.13% |
| 2026-03-26 | 8.07 | 8.16 | 7.98 | 8.00 | 7.99 | qfq | 3,482,706 | 28,031,739 | -0.99% |
| 2026-03-25 | 7.95 | 8.10 | 7.92 | 8.08 | 8.07 | qfq | 5,072,046 | 40,715,252 | 1.89% |
| 2026-03-24 | 7.83 | 7.94 | 7.72 | 7.93 | 7.92 | qfq | 5,085,300 | 39,829,516 | 2.99% |
| 2026-03-23 | 8.02 | 8.06 | 7.70 | 7.70 | 7.69 | qfq | 8,467,110 | 66,712,305 | -5.64% |
| 2026-03-20 | 8.36 | 8.38 | 8.15 | 8.16 | 8.15 | qfq | 5,766,997 | 47,506,254 | -2.04% |
| 2026-03-19 | 8.38 | 8.46 | 8.31 | 8.33 | 8.32 | qfq | 4,135,106 | 34,659,077 | -1.42% |
| 2026-03-18 | 8.55 | 8.56 | 8.41 | 8.45 | 8.44 | qfq | 4,717,946 | 39,872,791 | -1.17% |
| 2026-03-17 | 8.58 | 8.67 | 8.54 | 8.55 | 8.54 | qfq | 4,817,581 | 41,489,036 | -0.81% |
| 2026-03-16 | 8.51 | 8.70 | 8.51 | 8.62 | 8.61 | qfq | 5,489,541 | 47,336,702 | 0.94% |
| 2026-03-13 | 8.50 | 8.62 | 8.50 | 8.54 | 8.53 | qfq | 4,672,498 | 40,045,662 | -0.12% |
| 2026-03-12 | 8.51 | 8.62 | 8.47 | 8.55 | 8.54 | qfq | 5,278,499 | 45,020,381 | 0.35% |
| 2026-03-11 | 8.55 | 8.55 | 8.49 | 8.52 | 8.51 | qfq | 3,312,364 | 28,213,045 | -0.47% |
| 2026-03-10 | 8.55 | 8.59 | 8.50 | 8.56 | 8.55 | qfq | 4,426,797 | 37,818,415 | 0.59% |
| 2026-03-09 | 8.44 | 8.55 | 8.41 | 8.51 | 8.50 | qfq | 4,387,702 | 37,228,535 | -0.35% |
| 2026-03-06 | 8.35 | 8.54 | 8.34 | 8.54 | 8.53 | qfq | 5,012,577 | 42,439,956 | 1.79% |
| 2026-03-05 | 8.40 | 8.46 | 8.33 | 8.39 | 8.38 | qfq | 4,754,203 | 39,954,948 | 0.96% |
| 2026-03-04 | 8.43 | 8.44 | 8.28 | 8.31 | 8.30 | qfq | 7,652,647 | 63,894,327 | -2.35% |
| 2026-03-03 | 8.66 | 8.73 | 8.51 | 8.51 | 8.50 | qfq | 7,731,377 | 66,606,489 | -1.39% |
| 2026-03-02 | 8.79 | 8.79 | 8.60 | 8.63 | 8.62 | qfq | 8,338,502 | 72,338,896 | -2.71% |
| 2026-02-27 | 8.83 | 8.88 | 8.81 | 8.87 | 8.86 | qfq | 4,904,706 | 43,404,952 | 0.34% |
| 2026-02-26 | 8.97 | 8.97 | 8.82 | 8.84 | 8.83 | qfq | 6,640,900 | 58,926,783 | -1.23% |
| 2026-02-25 | 8.87 | 9.00 | 8.86 | 8.95 | 8.94 | qfq | 6,602,086 | 59,098,200 | 1.02% |
| 2026-02-24 | 8.89 | 8.93 | 8.83 | 8.86 | 8.85 | qfq | 5,952,995 | 52,761,465 | 0.34% |
| 2026-02-13 | 8.98 | 8.99 | 8.82 | 8.83 | 8.82 | qfq | 7,631,401 | 67,861,883 | -0.90% |
| 2026-02-12 | 9.11 | 9.12 | 8.89 | 8.91 | 8.90 | qfq | 11,215,111 | 100,593,164 | -2.20% |
| 2026-02-11 | 9.12 | 9.15 | 9.03 | 9.11 | 9.10 | qfq | 7,407,383 | 67,395,989 | -0.11% |
| 2026-02-10 | 9.19 | 9.20 | 9.09 | 9.12 | 9.11 | qfq | 10,116,793 | 92,233,210 | -1.19% |
| 2026-02-09 | 9.10 | 9.26 | 9.09 | 9.23 | 9.22 | qfq | 12,219,068 | 112,243,744 | 1.76% |
| 2026-02-06 | 9.21 | 9.28 | 9.07 | 9.07 | 9.06 | qfq | 17,994,694 | 164,335,493 | -2.47% |
| 2026-02-05 | 9.25 | 9.57 | 9.25 | 9.30 | 9.29 | qfq | 17,483,857 | 163,758,738 | -1.59% |
| 2026-02-04 | 9.52 | 9.61 | 9.38 | 9.45 | 9.44 | qfq | 22,837,717 | 216,666,499 | -0.42% |
| 2026-02-03 | 9.20 | 9.65 | 9.17 | 9.49 | 9.48 | qfq | 25,073,463 | 236,692,414 | 2.26% |
| 2026-02-02 | 9.11 | 9.64 | 9.05 | 9.28 | 9.27 | qfq | 28,425,364 | 266,456,195 | 0.87% |
| 2026-01-30 | 9.56 | 9.58 | 9.18 | 9.20 | 9.19 | qfq | 36,795,442 | 342,100,543 | -6.22% |
| 2026-01-29 | 8.90 | 9.81 | 8.86 | 9.81 | 9.80 | qfq | 49,986,786 | 471,810,550 | 9.98% |
| 2026-01-28 | 8.80 | 8.99 | 8.79 | 8.92 | 8.91 | qfq | 7,791,042 | 69,254,309 | 0.90% |
| 2026-01-27 | 9.01 | 9.01 | 8.71 | 8.84 | 8.83 | qfq | 7,941,272 | 70,017,219 | -1.78% |
| 2026-01-26 | 8.95 | 9.00 | 8.85 | 9.00 | 8.99 | qfq | 8,163,843 | 72,895,647 | 0.56% |
| 2026-01-23 | 8.92 | 8.95 | 8.89 | 8.95 | 8.94 | qfq | 5,860,734 | 52,306,205 | 0.34% |
| 2026-01-22 | 8.82 | 8.92 | 8.77 | 8.92 | 8.91 | qfq | 5,834,481 | 51,749,072 | 1.13% |
| 2026-01-21 | 8.86 | 8.88 | 8.76 | 8.82 | 8.81 | qfq | 4,852,849 | 42,721,336 | -0.68% |
| 2026-01-20 | 8.85 | 8.96 | 8.81 | 8.88 | 8.87 | qfq | 6,573,396 | 58,448,678 | 0.45% |
| 2026-01-19 | 8.67 | 8.84 | 8.67 | 8.84 | 8.83 | qfq | 6,435,281 | 56,538,822 | 1.49% |
| 2026-01-16 | 8.78 | 8.82 | 8.69 | 8.71 | 8.70 | qfq | 5,650,927 | 49,439,521 | -0.80% |
| 2026-01-15 | 8.82 | 8.86 | 8.75 | 8.78 | 8.77 | qfq | 5,400,296 | 47,508,822 | -0.45% |
| 2026-01-14 | 8.87 | 8.98 | 8.76 | 8.82 | 8.81 | qfq | 8,818,796 | 78,315,254 | -0.90% |
| 2026-01-13 | 8.88 | 9.02 | 8.83 | 8.90 | 8.89 | qfq | 9,744,042 | 87,005,877 | 0.11% |
| 2026-01-12 | 8.83 | 8.89 | 8.81 | 8.89 | 8.88 | qfq | 7,286,353 | 64,535,255 | 0.68% |
| 2026-01-09 | 8.81 | 8.85 | 8.76 | 8.83 | 8.82 | qfq | 5,866,102 | 51,704,126 | 0.23% |
| 2026-01-08 | 8.76 | 8.83 | 8.70 | 8.81 | 8.80 | qfq | 4,812,894 | 42,317,031 | 0.57% |
| 2026-01-07 | 8.81 | 8.82 | 8.73 | 8.76 | 8.75 | qfq | 4,606,786 | 40,424,403 | -0.45% |
| 2026-01-06 | 8.75 | 8.81 | 8.72 | 8.80 | 8.79 | qfq | 4,799,839 | 42,157,877 | 0.57% |
| 2026-01-05 | 8.65 | 8.77 | 8.65 | 8.75 | 8.74 | qfq | 6,098,317 | 53,195,359 | 1.16% |
| 2025-12-31 | 8.71 | 8.76 | 8.59 | 8.65 | 8.64 | qfq | 5,456,541 | 47,233,272 | -0.92% |
| 2025-12-30 | 8.76 | 8.78 | 8.70 | 8.73 | 8.72 | qfq | 3,620,761 | 31,635,266 | -0.46% |
| 2025-12-29 | 8.87 | 8.88 | 8.75 | 8.77 | 8.76 | qfq | 5,817,843 | 51,259,061 | -1.13% |
| 2025-12-26 | 8.93 | 8.96 | 8.85 | 8.87 | 8.86 | qfq | 5,164,470 | 46,004,295 | -1.11% |
| 2025-12-25 | 8.87 | 9.05 | 8.86 | 8.97 | 8.96 | qfq | 5,486,300 | 49,159,886 | 1.01% |
| 2025-12-24 | 8.91 | 8.93 | 8.83 | 8.88 | 8.87 | qfq | 4,373,947 | 38,771,350 | -0.11% |
| 2025-12-23 | 8.99 | 8.99 | 8.86 | 8.89 | 8.88 | qfq | 4,384,491 | 39,052,580 | -1.00% |
| 2025-12-22 | 9.05 | 9.05 | 8.96 | 8.98 | 8.97 | qfq | 5,195,587 | 46,751,982 | -0.66% |
| 2025-12-19 | 8.87 | 9.05 | 8.85 | 9.04 | 9.03 | qfq | 6,185,361 | 55,522,844 | 1.80% |
| 2025-12-18 | 8.85 | 8.94 | 8.80 | 8.88 | 8.87 | qfq | 5,086,273 | 45,249,760 | 0.00% |
| 2025-12-17 | 8.85 | 8.92 | 8.76 | 8.88 | 8.87 | qfq | 5,386,134 | 47,643,817 | 0.45% |
| 2025-12-16 | 8.94 | 8.99 | 8.83 | 8.84 | 8.83 | qfq | 6,657,501 | 59,132,766 | -1.89% |
| 2025-12-15 | 8.95 | 9.12 | 8.95 | 9.01 | 9.00 | qfq | 9,476,380 | 85,806,143 | 0.11% |
| 2025-12-12 | 8.81 | 9.00 | 8.73 | 9.00 | 8.99 | qfq | 14,513,192 | 128,738,173 | 1.93% |
| 2025-12-11 | 8.99 | 9.04 | 8.79 | 8.83 | 8.82 | qfq | 7,339,200 | 65,087,153 | -1.89% |
| 2025-12-10 | 8.99 | 9.10 | 8.95 | 9.00 | 8.99 | qfq | 5,538,495 | 49,866,891 | 0.00% |
| 2025-12-09 | 9.11 | 9.15 | 8.99 | 9.00 | 8.99 | qfq | 5,880,998 | 53,304,607 | -1.42% |
| 2025-12-08 | 9.24 | 9.25 | 9.11 | 9.13 | 9.12 | qfq | 4,814,192 | 44,139,842 | -0.54% |
| 2025-12-05 | 9.08 | 9.20 | 9.06 | 9.18 | 9.17 | qfq | 2,900,508 | 26,499,288 | 1.10% |
| 2025-12-04 | 9.19 | 9.22 | 9.05 | 9.08 | 9.07 | qfq | 4,375,900 | 39,855,478 | -1.52% |
| 2025-12-03 | 9.38 | 9.39 | 9.16 | 9.22 | 9.21 | qfq | 7,324,893 | 67,583,351 | -1.71% |
| 2025-12-02 | 9.46 | 9.46 | 9.35 | 9.38 | 9.37 | qfq | 3,216,294 | 30,217,667 | -0.85% |
| 2025-12-01 | 9.48 | 9.51 | 9.43 | 9.46 | 9.45 | qfq | 2,886,594 | 27,355,975 | -0.21% |
| 2025-11-28 | 9.36 | 9.48 | 9.34 | 9.48 | 9.47 | qfq | 2,323,999 | 21,906,571 | 0.85% |
| 2025-11-27 | 9.42 | 9.48 | 9.35 | 9.40 | 9.39 | qfq | 2,579,167 | 24,293,430 | 0.00% |
| 2025-11-26 | 9.48 | 9.53 | 9.37 | 9.40 | 9.39 | qfq | 4,235,799 | 40,032,194 | -0.84% |
| 2025-11-25 | 9.43 | 9.53 | 9.38 | 9.48 | 9.47 | qfq | 3,194,594 | 30,266,464 | 0.42% |
| 2025-11-24 | 9.38 | 9.49 | 9.34 | 9.44 | 9.43 | qfq | 3,732,526 | 35,161,089 | 1.18% |
| 2025-11-21 | 9.68 | 9.80 | 9.32 | 9.33 | 9.32 | qfq | 6,018,942 | 57,098,100 | -4.01% |
| 2025-11-20 | 9.81 | 9.82 | 9.66 | 9.72 | 9.71 | qfq | 3,914,261 | 38,138,767 | -0.82% |
| 2025-11-19 | 9.91 | 9.94 | 9.75 | 9.80 | 9.79 | qfq | 3,405,195 | 33,415,358 | -1.11% |
| 2025-11-18 | 9.92 | 9.97 | 9.83 | 9.91 | 9.90 | qfq | 3,516,818 | 34,803,749 | -0.60% |
| 2025-11-17 | 9.90 | 9.97 | 9.85 | 9.97 | 9.96 | qfq | 4,287,826 | 42,506,060 | 0.61% |
| 2025-11-14 | 9.90 | 10.00 | 9.87 | 9.91 | 9.90 | qfq | 4,885,573 | 48,627,324 | -0.20% |
| 2025-11-13 | 9.85 | 9.95 | 9.82 | 9.93 | 9.92 | qfq | 4,662,358 | 46,174,213 | 0.51% |
| 2025-11-12 | 9.91 | 9.97 | 9.85 | 9.88 | 9.87 | qfq | 4,619,684 | 45,702,832 | -0.40% |
| 2025-11-11 | 9.90 | 9.94 | 9.79 | 9.92 | 9.91 | qfq | 5,478,337 | 54,037,614 | 0.40% |
| 2025-11-10 | 9.65 | 9.90 | 9.61 | 9.88 | 9.87 | qfq | 9,142,314 | 89,606,594 | 2.38% |
| 2025-11-07 | 9.63 | 9.70 | 9.62 | 9.65 | 9.64 | qfq | 2,718,074 | 26,260,298 | 0.00% |
| 2025-11-06 | 9.72 | 9.72 | 9.64 | 9.65 | 9.64 | qfq | 3,717,800 | 35,928,318 | -0.52% |
| 2025-11-05 | 9.64 | 9.77 | 9.61 | 9.70 | 9.69 | qfq | 3,737,301 | 36,285,904 | 0.21% |
| 2025-11-04 | 9.71 | 9.72 | 9.61 | 9.68 | 9.67 | qfq | 3,131,001 | 30,286,996 | -0.41% |
| 2025-11-03 | 9.58 | 9.73 | 9.55 | 9.72 | 9.71 | qfq | 4,190,202 | 40,491,184 | 1.36% |
| 2025-10-31 | 9.52 | 9.61 | 9.50 | 9.59 | 9.58 | qfq | 4,399,220 | 42,142,247 | 0.52% |
| 2025-10-30 | 9.53 | 9.61 | 9.51 | 9.54 | 9.53 | qfq | 4,250,755 | 40,632,680 | -0.10% |
| 2025-10-29 | 9.63 | 9.65 | 9.50 | 9.55 | 9.54 | qfq | 5,248,434 | 50,061,752 | -1.04% |
| 2025-10-28 | 9.65 | 9.72 | 9.62 | 9.65 | 9.64 | qfq | 3,121,049 | 30,176,669 | -0.10% |
| 2025-10-27 | 9.76 | 9.76 | 9.59 | 9.66 | 9.65 | qfq | 6,507,623 | 62,778,437 | -0.82% |
| 2025-10-24 | 9.87 | 9.89 | 9.74 | 9.74 | 9.73 | qfq | 4,818,101 | 47,229,884 | -1.32% |
| 2025-10-23 | 9.76 | 9.88 | 9.75 | 9.87 | 9.86 | qfq | 4,575,303 | 44,909,541 | 0.82% |
| 2025-10-22 | 9.80 | 9.86 | 9.72 | 9.79 | 9.78 | qfq | 4,359,397 | 42,751,628 | -0.10% |
| 2025-10-21 | 9.67 | 9.80 | 9.66 | 9.80 | 9.79 | qfq | 4,701,754 | 45,797,858 | 1.34% |
| 2025-10-20 | 9.63 | 9.67 | 9.59 | 9.67 | 9.66 | qfq | 3,340,584 | 32,199,834 | 0.52% |
| 2025-10-17 | 9.73 | 9.74 | 9.58 | 9.62 | 9.61 | qfq | 3,719,679 | 35,918,449 | -1.03% |
| 2025-10-16 | 9.71 | 9.78 | 9.68 | 9.72 | 9.71 | qfq | 4,047,494 | 39,362,040 | -0.31% |
| 2025-10-15 | 9.68 | 9.78 | 9.65 | 9.75 | 9.74 | qfq | 4,697,647 | 45,719,378 | 0.21% |
| 2025-10-14 | 9.66 | 9.75 | 9.58 | 9.73 | 9.72 | qfq | 5,328,971 | 51,628,238 | 1.57% |
| 2025-10-13 | 9.54 | 9.59 | 9.48 | 9.58 | 9.57 | qfq | 3,806,471 | 36,336,067 | -1.34% |
| 2025-10-10 | 9.61 | 9.75 | 9.59 | 9.71 | 9.70 | qfq | 4,981,769 | 48,170,966 | 1.36% |
| 2025-10-09 | 9.61 | 9.62 | 9.51 | 9.58 | 9.57 | qfq | 3,589,378 | 34,310,479 | -0.52% |
| 2025-09-30 | 9.60 | 9.65 | 9.56 | 9.63 | 9.62 | qfq | 2,893,295 | 27,804,840 | 0.00% |
| 2025-09-29 | 9.56 | 9.64 | 9.40 | 9.63 | 9.62 | qfq | 3,356,478 | 32,067,802 | 0.63% |
| 2025-09-26 | 9.52 | 9.62 | 9.49 | 9.57 | 9.56 | qfq | 2,860,999 | 27,387,700 | 0.21% |
| 2025-09-25 | 9.67 | 9.70 | 9.55 | 9.55 | 9.54 | qfq | 3,276,019 | 31,499,571 | -1.34% |
| 2025-09-24 | 9.56 | 9.68 | 9.52 | 9.68 | 9.67 | qfq | 2,787,381 | 26,816,286 | 0.83% |
| 2025-09-23 | 9.62 | 9.68 | 9.35 | 9.60 | 9.59 | qfq | 5,541,032 | 52,605,340 | -0.62% |
| 2025-09-22 | 9.76 | 9.80 | 9.61 | 9.66 | 9.65 | qfq | 4,746,643 | 45,954,980 | -1.73% |
| 2025-09-19 | 9.75 | 9.84 | 9.65 | 9.83 | 9.82 | qfq | 5,395,016 | 52,534,568 | 0.82% |
| 2025-09-18 | 9.94 | 9.96 | 9.71 | 9.75 | 9.74 | qfq | 7,927,730 | 78,102,914 | -1.81% |
| 2025-09-17 | 10.08 | 10.08 | 9.87 | 9.93 | 9.92 | qfq | 7,298,901 | 72,920,774 | -1.68% |
| 2025-09-16 | 10.07 | 10.10 | 9.99 | 10.10 | 10.09 | qfq | 3,687,799 | 37,081,225 | 0.60% |
| 2025-09-15 | 10.06 | 10.12 | 10.01 | 10.04 | 10.03 | qfq | 4,483,107 | 45,037,896 | -0.59% |
| 2025-09-12 | 10.27 | 10.34 | 10.10 | 10.10 | 10.09 | qfq | 8,509,966 | 86,663,138 | -1.37% |
| 2025-09-11 | 10.21 | 10.28 | 10.11 | 10.24 | 10.23 | qfq | 7,322,894 | 74,651,923 | 0.10% |
| 2025-09-10 | 10.20 | 10.28 | 10.11 | 10.23 | 10.22 | qfq | 6,195,684 | 63,199,460 | 0.49% |
| 2025-09-09 | 10.22 | 10.22 | 10.10 | 10.18 | 10.17 | qfq | 5,526,713 | 56,108,588 | -0.49% |
| 2025-09-08 | 10.00 | 10.32 | 9.98 | 10.23 | 10.22 | qfq | 9,760,336 | 99,505,824 | 1.89% |
| 2025-09-05 | 9.99 | 10.05 | 9.85 | 10.04 | 10.03 | qfq | 5,790,418 | 57,664,334 | 0.50% |
| 2025-09-04 | 9.83 | 10.05 | 9.78 | 9.99 | 9.98 | qfq | 7,286,414 | 72,429,691 | 1.42% |
| 2025-09-03 | 10.14 | 10.30 | 9.78 | 9.85 | 9.84 | qfq | 8,276,847 | 82,854,151 | -2.67% |
| 2025-09-02 | 10.18 | 10.32 | 10.03 | 10.12 | 10.11 | qfq | 8,235,092 | 83,694,649 | -0.49% |
| 2025-09-01 | 10.18 | 10.27 | 10.05 | 10.17 | 10.16 | qfq | 6,866,498 | 69,904,739 | -0.10% |
| 2025-08-29 | 10.09 | 10.38 | 10.07 | 10.18 | 10.17 | qfq | 10,938,617 | 111,928,975 | 1.19% |
| 2025-08-28 | 10.08 | 10.20 | 9.78 | 10.06 | 10.05 | qfq | 10,727,793 | 107,077,683 | -0.30% |
| 2025-08-27 | 10.34 | 10.40 | 10.09 | 10.09 | 10.08 | qfq | 10,489,916 | 107,487,903 | -2.98% |
| 2025-08-26 | 10.45 | 10.52 | 10.36 | 10.40 | 10.39 | qfq | 10,177,676 | 106,076,132 | -0.67% |
| 2025-08-25 | 10.28 | 10.61 | 10.28 | 10.47 | 10.46 | qfq | 17,992,916 | 187,660,439 | 2.05% |
| 2025-08-22 | 10.32 | 10.35 | 10.20 | 10.26 | 10.25 | qfq | 8,846,855 | 90,645,770 | -0.68% |
| 2025-08-21 | 10.55 | 10.55 | 10.29 | 10.33 | 10.32 | qfq | 13,649,342 | 141,409,461 | -1.99% |
| 2025-08-20 | 10.20 | 10.61 | 10.15 | 10.54 | 10.53 | qfq | 22,383,131 | 234,558,078 | 2.73% |
| 2025-08-19 | 10.12 | 10.42 | 10.09 | 10.26 | 10.25 | qfq | 15,304,547 | 157,397,759 | 1.68% |
| 2025-08-18 | 9.95 | 10.15 | 9.91 | 10.09 | 10.08 | qfq | 9,849,410 | 99,091,314 | 1.71% |
| 2025-08-15 | 9.86 | 9.94 | 9.81 | 9.92 | 9.91 | qfq | 5,831,815 | 57,707,337 | 0.40% |
| 2025-08-14 | 10.01 | 10.08 | 9.86 | 9.88 | 9.87 | qfq | 7,859,197 | 78,342,348 | -1.30% |
| 2025-08-13 | 10.12 | 10.13 | 9.94 | 10.01 | 10.00 | qfq | 6,902,400 | 69,053,113 | -0.50% |
| 2025-08-12 | 10.06 | 10.16 | 10.04 | 10.06 | 10.05 | qfq | 7,617,513 | 76,844,204 | -0.49% |
| 2025-08-11 | 9.98 | 10.13 | 9.97 | 10.11 | 10.10 | qfq | 7,787,502 | 78,505,264 | 0.90% |
| 2025-08-08 | 9.96 | 10.04 | 9.92 | 10.02 | 10.01 | qfq | 4,802,171 | 47,955,718 | 0.40% |
| 2025-08-07 | 9.98 | 10.04 | 9.95 | 9.98 | 9.97 | qfq | 5,198,095 | 51,914,843 | -0.30% |
| 2025-08-06 | 10.02 | 10.06 | 9.87 | 10.01 | 10.00 | qfq | 7,673,093 | 76,428,652 | -0.20% |
| 2025-08-05 | 9.94 | 10.08 | 9.94 | 10.03 | 10.02 | qfq | 7,606,967 | 76,265,128 | 0.91% |
| 2025-08-04 | 9.93 | 9.96 | 9.87 | 9.94 | 9.93 | qfq | 5,221,897 | 51,780,227 | -0.10% |
| 2025-08-01 | 9.85 | 10.00 | 9.85 | 9.95 | 9.94 | qfq | 5,782,843 | 57,464,077 | 0.81% |
| 2025-07-31 | 10.00 | 10.03 | 9.84 | 9.87 | 9.86 | qfq | 8,679,390 | 86,216,111 | -2.08% |
| 2025-07-30 | 10.09 | 10.27 | 9.99 | 10.08 | 10.07 | qfq | 11,230,643 | 113,689,654 | -0.10% |
| 2025-07-29 | 10.15 | 10.19 | 10.00 | 10.09 | 10.08 | qfq | 8,372,300 | 84,372,446 | -0.59% |
| 2025-07-28 | 10.22 | 10.22 | 10.08 | 10.15 | 10.14 | qfq | 9,024,204 | 91,412,224 | -0.59% |
| 2025-07-25 | 10.44 | 10.50 | 10.18 | 10.21 | 10.20 | qfq | 16,532,012 | 170,444,358 | -2.85% |
| 2025-07-24 | 10.41 | 10.71 | 10.27 | 10.51 | 10.50 | qfq | 22,572,991 | 237,511,024 | 0.77% |
| 2025-07-23 | 10.69 | 11.38 | 10.43 | 10.43 | 10.42 | qfq | 40,844,359 | 439,441,546 | 0.77% |
| 2025-07-22 | 10.10 | 10.50 | 9.87 | 10.35 | 10.34 | qfq | 27,828,648 | 281,702,524 | 2.27% |
| 2025-07-21 | 9.69 | 10.47 | 9.58 | 10.12 | 10.11 | qfq | 27,308,238 | 273,294,252 | 5.86% |
| 2025-07-18 | 9.54 | 9.57 | 9.48 | 9.56 | 9.55 | qfq | 3,926,667 | 37,407,032 | 0.31% |
| 2025-07-17 | 9.57 | 9.65 | 9.29 | 9.53 | 9.52 | qfq | 5,737,992 | 54,841,464 | -0.42% |
| 2025-07-16 | 9.41 | 9.62 | 9.38 | 9.57 | 9.56 | qfq | 6,962,399 | 66,319,325 | 1.70% |
| 2025-07-15 | 9.53 | 9.59 | 9.35 | 9.41 | 9.40 | qfq | 5,139,785 | 48,454,410 | -1.67% |
| 2025-07-14 | 9.52 | 9.59 | 9.48 | 9.57 | 9.56 | qfq | 5,347,977 | 51,038,971 | 0.31% |
| 2025-07-11 | 9.48 | 9.60 | 9.45 | 9.54 | 9.53 | qfq | 9,014,602 | 85,957,024 | 0.42% |
| 2025-07-10 | 9.38 | 9.50 | 9.38 | 9.50 | 9.49 | qfq | 5,334,691 | 50,423,058 | 0.85% |
| 2025-07-09 | 9.36 | 9.50 | 9.33 | 9.42 | 9.40 | qfq | 6,837,734 | 64,490,188 | 0.64% |
| 2025-07-08 | 9.26 | 9.36 | 9.26 | 9.36 | 9.34 | qfq | 4,658,669 | 43,391,790 | 0.86% |
| 2025-07-07 | 9.23 | 9.30 | 9.22 | 9.28 | 9.26 | qfq | 3,501,766 | 32,460,699 | 0.54% |
| 2025-07-04 | 9.30 | 9.31 | 9.21 | 9.23 | 9.21 | qfq | 4,032,993 | 37,331,625 | -0.86% |
| 2025-07-03 | 9.29 | 9.34 | 9.26 | 9.31 | 9.29 | qfq | 4,497,036 | 41,859,896 | 0.22% |
| 2025-07-02 | 9.26 | 9.32 | 9.22 | 9.29 | 9.27 | qfq | 5,224,480 | 48,449,965 | 0.32% |
| 2025-07-01 | 9.26 | 9.29 | 9.19 | 9.26 | 9.24 | qfq | 5,226,196 | 48,235,870 | -0.22% |
| 2025-06-30 | 9.24 | 9.38 | 9.19 | 9.28 | 9.26 | qfq | 7,020,782 | 65,124,887 | 0.65% |
| 2025-06-27 | 9.22 | 9.30 | 9.17 | 9.22 | 9.20 | qfq | 6,289,209 | 58,014,496 | -0.11% |
| 2025-06-26 | 9.30 | 9.37 | 9.21 | 9.23 | 9.21 | qfq | 4,674,727 | 43,368,878 | -0.75% |
| 2025-06-25 | 9.27 | 9.31 | 9.17 | 9.30 | 9.28 | qfq | 5,039,832 | 46,593,436 | 0.22% |
| 2025-06-24 | 9.18 | 9.29 | 9.16 | 9.28 | 9.26 | qfq | 4,222,030 | 39,067,181 | 0.98% |
| 2025-06-23 | 9.01 | 9.20 | 8.93 | 9.19 | 9.17 | qfq | 4,523,496 | 41,154,343 | 0.88% |
| 2025-06-20 | 9.00 | 9.26 | 9.00 | 9.11 | 9.09 | qfq | 7,220,003 | 66,081,949 | 1.11% |
| 2025-06-19 | 9.13 | 9.22 | 9.00 | 9.01 | 8.99 | qfq | 5,713,216 | 52,004,961 | -2.38% |
| 2025-06-18 | 9.30 | 9.51 | 9.20 | 9.23 | 9.21 | qfq | 8,908,979 | 83,250,584 | 0.00% |
| 2025-06-17 | 9.24 | 9.31 | 9.19 | 9.23 | 9.21 | qfq | 3,478,207 | 32,154,856 | 0.11% |
| 2025-06-16 | 9.14 | 9.24 | 9.11 | 9.22 | 9.20 | qfq | 4,151,299 | 38,056,297 | 0.33% |
| 2025-06-13 | 9.38 | 9.42 | 9.18 | 9.19 | 9.17 | qfq | 6,351,430 | 58,840,398 | -2.65% |
| 2025-06-12 | 9.51 | 9.52 | 9.36 | 9.44 | 9.42 | qfq | 5,483,396 | 51,623,938 | -0.63% |
| 2025-06-11 | 9.44 | 9.57 | 9.42 | 9.50 | 9.48 | qfq | 4,228,974 | 40,254,518 | 0.42% |
| 2025-06-10 | 9.58 | 9.59 | 9.38 | 9.46 | 9.44 | qfq | 5,269,084 | 49,958,637 | -1.05% |
| 2025-06-09 | 9.51 | 9.57 | 9.43 | 9.56 | 9.54 | qfq | 4,589,596 | 43,713,293 | 0.63% |
| 2025-06-06 | 9.55 | 9.56 | 9.47 | 9.50 | 9.48 | qfq | 3,980,124 | 37,804,741 | -0.21% |
| 2025-06-05 | 9.62 | 9.70 | 9.48 | 9.52 | 9.50 | qfq | 6,363,779 | 61,031,725 | -1.55% |
| 2025-06-04 | 9.54 | 9.68 | 9.52 | 9.67 | 9.65 | qfq | 6,589,199 | 63,207,683 | 0.83% |
| 2025-06-03 | 9.31 | 9.68 | 9.30 | 9.59 | 9.57 | qfq | 14,984,677 | 142,333,780 | 2.46% |
| 2025-05-30 | 9.41 | 9.51 | 9.36 | 9.36 | 9.34 | qfq | 5,325,291 | 50,187,515 | -0.64% |
| 2025-05-29 | 9.40 | 9.44 | 9.27 | 9.42 | 9.40 | qfq | 6,517,996 | 61,065,283 | -0.32% |
| 2025-05-28 | 9.45 | 9.54 | 9.37 | 9.45 | 9.43 | qfq | 8,689,998 | 82,112,658 | 0.32% |
| 2025-05-27 | 9.15 | 9.62 | 9.15 | 9.42 | 9.40 | qfq | 16,231,069 | 153,286,684 | 3.06% |
| 2025-05-26 | 9.00 | 9.36 | 8.97 | 9.14 | 9.12 | qfq | 8,232,079 | 75,436,174 | 1.44% |
| 2025-05-23 | 9.12 | 9.17 | 9.01 | 9.01 | 8.99 | qfq | 3,362,283 | 30,594,665 | -1.21% |
| 2025-05-22 | 9.21 | 9.24 | 9.08 | 9.12 | 9.10 | qfq | 3,615,688 | 33,080,827 | -1.30% |
| 2025-05-21 | 9.25 | 9.31 | 9.22 | 9.24 | 9.22 | qfq | 2,275,840 | 21,066,298 | -0.43% |
| 2025-05-20 | 9.22 | 9.32 | 9.18 | 9.28 | 9.26 | qfq | 4,149,672 | 38,413,023 | 0.76% |
| 2025-05-19 | 9.07 | 9.21 | 9.06 | 9.21 | 9.19 | qfq | 4,142,892 | 37,942,298 | 1.32% |
| 2025-05-16 | 9.14 | 9.17 | 9.05 | 9.09 | 9.07 | qfq | 3,509,689 | 31,910,050 | -0.76% |
| 2025-05-15 | 9.18 | 9.22 | 9.14 | 9.16 | 9.14 | qfq | 3,748,381 | 34,412,042 | -0.54% |
| 2025-05-14 | 9.11 | 9.24 | 9.04 | 9.21 | 9.19 | qfq | 5,730,664 | 52,379,725 | 1.10% |
| 2025-05-13 | 9.16 | 9.18 | 9.08 | 9.11 | 9.09 | qfq | 2,859,992 | 26,102,648 | -0.11% |
| 2025-05-12 | 9.14 | 9.15 | 9.07 | 9.12 | 9.10 | qfq | 3,496,311 | 31,800,242 | 0.11% |
| 2025-05-09 | 9.10 | 9.16 | 9.04 | 9.11 | 9.09 | qfq | 4,671,179 | 42,544,773 | 0.11% |
| 2025-05-08 | 9.01 | 9.12 | 8.98 | 9.10 | 9.08 | qfq | 5,128,326 | 46,500,013 | 0.66% |
| 2025-05-07 | 9.09 | 9.14 | 9.00 | 9.04 | 9.02 | qfq | 5,848,076 | 52,867,316 | 0.67% |
| 2025-05-06 | 8.91 | 8.98 | 8.89 | 8.98 | 8.96 | qfq | 4,378,982 | 39,188,852 | 1.24% |
| 2025-04-30 | 8.86 | 8.95 | 8.84 | 8.87 | 8.85 | qfq | 3,397,183 | 30,220,266 | 0.34% |
| 2025-04-29 | 8.76 | 8.86 | 8.71 | 8.84 | 8.82 | qfq | 2,950,671 | 26,004,193 | 0.57% |
| 2025-04-28 | 9.00 | 9.04 | 8.74 | 8.79 | 8.77 | qfq | 5,836,197 | 51,453,491 | -2.33% |
| 2025-04-25 | 8.99 | 9.08 | 8.91 | 9.00 | 8.98 | qfq | 5,160,769 | 46,611,417 | 0.90% |
| 2025-04-24 | 8.98 | 9.03 | 8.87 | 8.92 | 8.90 | qfq | 4,149,955 | 37,182,772 | -0.34% |
| 2025-04-23 | 8.96 | 9.03 | 8.90 | 8.95 | 8.93 | qfq | 4,171,990 | 37,390,745 | 0.11% |
| 2025-04-22 | 8.89 | 8.97 | 8.87 | 8.94 | 8.92 | qfq | 3,335,566 | 29,774,235 | 0.22% |
| 2025-04-21 | 8.89 | 8.94 | 8.80 | 8.92 | 8.90 | qfq | 3,071,978 | 27,332,757 | 0.34% |
| 2025-04-18 | 9.02 | 9.03 | 8.83 | 8.89 | 8.87 | qfq | 3,229,598 | 28,769,836 | -1.55% |
| 2025-04-17 | 8.85 | 9.07 | 8.85 | 9.03 | 9.01 | qfq | 4,066,975 | 36,656,605 | 1.12% |
| 2025-04-16 | 8.94 | 8.99 | 8.73 | 8.93 | 8.91 | qfq | 4,396,973 | 39,023,061 | -0.67% |
| 2025-04-15 | 8.96 | 9.05 | 8.92 | 8.99 | 8.97 | qfq | 3,669,778 | 32,997,569 | 0.22% |
| 2025-04-14 | 8.90 | 9.04 | 8.90 | 8.97 | 8.95 | qfq | 4,339,983 | 38,934,898 | 1.01% |
| 2025-04-11 | 8.94 | 9.01 | 8.86 | 8.88 | 8.86 | qfq | 4,794,278 | 42,780,904 | -1.55% |
| 2025-04-10 | 8.90 | 9.07 | 8.83 | 9.02 | 9.00 | qfq | 6,159,473 | 55,269,019 | 1.69% |
| 2025-04-09 | 8.50 | 8.93 | 8.30 | 8.87 | 8.85 | qfq | 8,439,248 | 73,007,847 | 2.66% |
| 2025-04-08 | 8.41 | 8.68 | 8.37 | 8.64 | 8.62 | qfq | 8,115,891 | 69,449,016 | 2.73% |
| 2025-04-07 | 9.02 | 9.16 | 8.41 | 8.41 | 8.39 | qfq | 8,818,282 | 76,289,101 | -9.96% |
| 2025-04-03 | 9.20 | 9.39 | 9.19 | 9.34 | 9.32 | qfq | 4,440,689 | 41,407,785 | 0.76% |
| 2025-04-02 | 9.23 | 9.35 | 9.23 | 9.27 | 9.25 | qfq | 3,237,984 | 30,043,052 | 0.43% |
| 2025-04-01 | 9.05 | 9.30 | 9.05 | 9.23 | 9.21 | qfq | 4,880,857 | 45,026,419 | 1.99% |
| 2025-03-31 | 9.28 | 9.28 | 9.00 | 9.05 | 9.03 | qfq | 5,365,257 | 48,935,269 | -2.69% |
| 2025-03-28 | 9.45 | 9.46 | 9.26 | 9.30 | 9.28 | qfq | 3,718,592 | 34,688,059 | -1.38% |
| 2025-03-27 | 9.40 | 9.50 | 9.35 | 9.43 | 9.41 | qfq | 2,819,436 | 26,543,083 | -0.21% |
| 2025-03-26 | 9.35 | 9.48 | 9.33 | 9.45 | 9.43 | qfq | 3,429,459 | 32,329,264 | 0.64% |
| 2025-03-25 | 9.31 | 9.41 | 9.27 | 9.39 | 9.37 | qfq | 3,664,320 | 34,208,753 | 0.43% |
| 2025-03-24 | 9.51 | 9.52 | 9.21 | 9.35 | 9.33 | qfq | 6,725,891 | 62,923,649 | -1.37% |
| 2025-03-21 | 9.67 | 9.68 | 9.47 | 9.48 | 9.46 | qfq | 6,816,069 | 65,300,408 | -1.35% |
| 2025-03-20 | 9.63 | 9.66 | 9.59 | 9.61 | 9.59 | qfq | 4,301,497 | 41,385,162 | -0.31% |
| 2025-03-19 | 9.65 | 9.72 | 9.60 | 9.64 | 9.62 | qfq | 4,255,697 | 41,014,080 | -0.41% |
| 2025-03-18 | 9.80 | 9.82 | 9.63 | 9.68 | 9.66 | qfq | 5,942,848 | 57,477,819 | -0.72% |
| 2025-03-17 | 9.78 | 9.89 | 9.74 | 9.75 | 9.73 | qfq | 9,537,359 | 93,454,027 | -0.31% |
| 2025-03-14 | 9.38 | 9.88 | 9.36 | 9.78 | 9.76 | qfq | 16,966,746 | 164,225,731 | 4.26% |
| 2025-03-13 | 9.41 | 9.47 | 9.29 | 9.38 | 9.36 | qfq | 5,614,695 | 52,629,132 | -0.53% |
| 2025-03-12 | 9.49 | 9.59 | 9.41 | 9.43 | 9.41 | qfq | 5,800,806 | 54,912,292 | -0.74% |
| 2025-03-11 | 9.28 | 9.50 | 9.27 | 9.50 | 9.48 | qfq | 7,376,546 | 69,324,031 | 1.50% |
| 2025-03-10 | 9.34 | 9.38 | 9.29 | 9.36 | 9.34 | qfq | 4,814,741 | 44,914,865 | 0.11% |
| 2025-03-07 | 9.39 | 9.47 | 9.29 | 9.35 | 9.33 | qfq | 6,599,436 | 61,742,598 | -0.53% |
| 2025-03-06 | 9.36 | 9.40 | 9.29 | 9.40 | 9.38 | qfq | 5,875,301 | 54,969,193 | 0.64% |
| 2025-03-05 | 9.44 | 9.45 | 9.25 | 9.34 | 9.32 | qfq | 4,690,310 | 43,696,489 | -1.06% |
| 2025-03-04 | 9.41 | 9.45 | 9.31 | 9.44 | 9.42 | qfq | 4,044,195 | 37,952,774 | -0.32% |
| 2025-03-03 | 9.55 | 9.75 | 9.39 | 9.47 | 9.45 | qfq | 8,840,697 | 84,712,358 | -1.04% |
| 2025-02-28 | 9.64 | 9.88 | 9.55 | 9.57 | 9.55 | qfq | 11,047,996 | 107,343,776 | -1.34% |
| 2025-02-27 | 9.63 | 9.76 | 9.59 | 9.70 | 9.68 | qfq | 8,253,286 | 79,987,867 | 0.73% |
| 2025-02-26 | 9.60 | 9.64 | 9.53 | 9.63 | 9.61 | qfq | 4,867,638 | 46,682,146 | 1.05% |
| 2025-02-25 | 9.66 | 9.66 | 9.50 | 9.53 | 9.51 | qfq | 5,653,994 | 54,167,950 | -1.85% |
| 2025-02-24 | 9.63 | 9.82 | 9.62 | 9.71 | 9.69 | qfq | 7,335,898 | 71,447,792 | 0.41% |
| 2025-02-21 | 9.71 | 9.82 | 9.55 | 9.67 | 9.65 | qfq | 8,019,572 | 77,763,183 | -0.10% |
| 2025-02-20 | 9.65 | 9.75 | 9.60 | 9.68 | 9.66 | qfq | 5,175,194 | 50,104,041 | 0.31% |
| 2025-02-19 | 9.48 | 9.77 | 9.44 | 9.65 | 9.63 | qfq | 6,372,539 | 61,089,953 | 1.37% |
| 2025-02-18 | 9.82 | 9.83 | 9.49 | 9.52 | 9.50 | qfq | 7,514,836 | 72,660,953 | -3.15% |
| 2025-02-17 | 9.68 | 9.84 | 9.64 | 9.83 | 9.81 | qfq | 7,089,278 | 69,054,618 | 1.55% |
| 2025-02-14 | 9.70 | 9.77 | 9.63 | 9.68 | 9.66 | qfq | 7,193,034 | 69,664,859 | -1.73% |
| 2025-02-13 | 9.70 | 9.93 | 9.67 | 9.85 | 9.83 | qfq | 11,441,404 | 112,601,713 | 1.55% |
| 2025-02-12 | 9.72 | 9.75 | 9.55 | 9.70 | 9.68 | qfq | 5,970,389 | 57,581,895 | -0.10% |
| 2025-02-11 | 9.82 | 9.88 | 9.63 | 9.71 | 9.69 | qfq | 6,501,522 | 63,328,304 | -1.02% |
| 2025-02-10 | 9.58 | 9.88 | 9.55 | 9.81 | 9.79 | qfq | 8,552,946 | 83,102,808 | 2.29% |
| 2025-02-07 | 9.43 | 9.67 | 9.37 | 9.59 | 9.57 | qfq | 8,168,986 | 78,040,735 | 1.80% |
| 2025-02-06 | 9.31 | 9.42 | 9.30 | 9.42 | 9.40 | qfq | 4,330,153 | 40,579,128 | 0.96% |
| 2025-02-05 | 9.38 | 9.42 | 9.26 | 9.33 | 9.31 | qfq | 3,598,298 | 33,545,847 | -0.21% |
| 2025-01-27 | 9.39 | 9.55 | 9.30 | 9.35 | 9.33 | qfq | 4,465,382 | 42,179,746 | -0.32% |
| 2025-01-24 | 9.42 | 9.46 | 9.29 | 9.38 | 9.36 | qfq | 5,443,796 | 50,953,526 | -0.95% |
| 2025-01-23 | 9.53 | 9.66 | 9.46 | 9.47 | 9.45 | qfq | 4,173,306 | 39,867,700 | 0.11% |
| 2025-01-22 | 9.58 | 9.64 | 9.40 | 9.46 | 9.44 | qfq | 4,904,197 | 46,424,942 | -2.17% |
| 2025-01-21 | 9.85 | 9.88 | 9.61 | 9.67 | 9.65 | qfq | 4,100,499 | 39,689,178 | -1.33% |
| 2025-01-20 | 9.76 | 9.86 | 9.70 | 9.80 | 9.78 | qfq | 5,114,980 | 50,112,941 | 0.82% |
| 2025-01-17 | 9.68 | 9.83 | 9.63 | 9.72 | 9.70 | qfq | 5,167,977 | 50,238,926 | 0.00% |
| 2025-01-16 | 9.77 | 9.94 | 9.64 | 9.72 | 9.70 | qfq | 7,497,079 | 73,418,043 | -0.51% |
| 2025-01-15 | 9.54 | 10.12 | 9.48 | 9.77 | 9.75 | qfq | 10,076,099 | 98,361,270 | 2.30% |
| 2025-01-14 | 9.33 | 9.56 | 9.30 | 9.55 | 9.53 | qfq | 6,559,968 | 62,144,715 | 3.02% |
| 2025-01-13 | 9.11 | 9.31 | 8.95 | 9.27 | 9.25 | qfq | 4,249,761 | 38,940,077 | 0.98% |
| 2025-01-10 | 9.56 | 9.56 | 9.18 | 9.18 | 9.16 | qfq | 6,165,297 | 57,682,088 | -3.87% |
| 2025-01-09 | 9.45 | 9.68 | 9.34 | 9.55 | 9.53 | qfq | 6,280,088 | 60,090,159 | 0.95% |
| 2025-01-08 | 9.53 | 9.63 | 9.18 | 9.46 | 9.44 | qfq | 8,112,203 | 76,504,051 | -0.84% |
| 2025-01-07 | 9.59 | 9.60 | 9.37 | 9.54 | 9.52 | qfq | 7,050,797 | 66,743,026 | 0.95% |
| 2025-01-06 | 9.64 | 9.81 | 9.19 | 9.45 | 9.43 | qfq | 11,723,428 | 111,932,977 | -5.69% |
| 2025-01-03 | 10.83 | 11.03 | 10.00 | 10.02 | 10.00 | qfq | 15,518,934 | 161,292,541 | -7.48% |
| 2025-01-02 | 10.58 | 11.23 | 10.58 | 10.83 | 10.81 | qfq | 16,025,850 | 174,439,813 | 0.74% |
| 2024-12-31 | 10.53 | 11.17 | 10.53 | 10.75 | 10.73 | qfq | 16,001,610 | 174,137,163 | 2.09% |
| 2024-12-30 | 10.74 | 10.74 | 10.50 | 10.53 | 10.51 | qfq | 6,925,094 | 73,326,593 | -2.05% |
| 2024-12-27 | 10.58 | 10.82 | 10.47 | 10.75 | 10.73 | qfq | 7,200,058 | 77,052,626 | 1.61% |
| 2024-12-26 | 10.53 | 10.66 | 10.52 | 10.58 | 10.56 | qfq | 6,020,898 | 63,801,749 | -0.09% |
| 2024-12-25 | 10.75 | 10.88 | 10.47 | 10.59 | 10.57 | qfq | 8,025,257 | 85,390,316 | -2.04% |
| 2024-12-24 | 10.68 | 10.81 | 10.50 | 10.81 | 10.79 | qfq | 9,112,961 | 97,116,856 | 2.17% |
| 2024-12-23 | 11.09 | 11.17 | 10.58 | 10.58 | 10.56 | qfq | 12,829,483 | 139,206,523 | -4.86% |
| 2024-12-20 | 11.17 | 11.33 | 11.05 | 11.12 | 11.10 | qfq | 10,804,667 | 120,718,447 | 0.18% |
| 2024-12-19 | 11.40 | 11.48 | 10.94 | 11.10 | 11.08 | qfq | 18,471,886 | 205,913,370 | -4.72% |
| 2024-12-18 | 11.69 | 12.05 | 11.50 | 11.65 | 11.63 | qfq | 19,781,465 | 230,752,085 | -1.10% |
| 2024-12-17 | 11.89 | 12.40 | 11.62 | 11.78 | 11.76 | qfq | 33,472,768 | 404,232,376 | -1.59% |
| 2024-12-16 | 12.08 | 12.22 | 11.70 | 11.97 | 11.95 | qfq | 27,480,542 | 327,491,794 | -2.05% |
| 2024-12-13 | 12.44 | 12.68 | 12.01 | 12.22 | 12.20 | qfq | 54,905,450 | 677,499,440 | -0.24% |
| 2024-12-12 | 11.25 | 12.25 | 11.08 | 12.25 | 12.23 | qfq | 38,588,584 | 464,669,066 | 9.96% |
| 2024-12-11 | 10.79 | 11.30 | 10.77 | 11.14 | 11.12 | qfq | 15,358,056 | 170,929,513 | 2.86% |
| 2024-12-10 | 11.03 | 11.17 | 10.80 | 10.83 | 10.81 | qfq | 12,717,761 | 139,639,972 | 1.03% |
| 2024-12-09 | 10.83 | 10.89 | 10.64 | 10.72 | 10.70 | qfq | 7,815,629 | 84,196,965 | -0.92% |
| 2024-12-06 | 10.81 | 10.87 | 10.70 | 10.82 | 10.80 | qfq | 6,334,698 | 68,448,332 | 0.19% |
| 2024-12-05 | 10.75 | 10.84 | 10.66 | 10.80 | 10.78 | qfq | 4,654,697 | 50,030,893 | -0.18% |
| 2024-12-04 | 11.02 | 11.05 | 10.75 | 10.82 | 10.80 | qfq | 5,756,398 | 62,824,469 | -2.26% |
| 2024-12-03 | 11.11 | 11.12 | 10.93 | 11.07 | 11.05 | qfq | 6,296,710 | 69,436,254 | -0.36% |
| 2024-12-02 | 10.93 | 11.13 | 10.91 | 11.11 | 11.09 | qfq | 9,342,232 | 103,371,775 | 0.82% |
| 2024-11-29 | 10.90 | 11.15 | 10.84 | 11.02 | 11.00 | qfq | 10,000,104 | 110,288,033 | 1.38% |
| 2024-11-28 | 10.80 | 10.98 | 10.76 | 10.87 | 10.85 | qfq | 6,696,758 | 72,821,484 | 0.37% |
| 2024-11-27 | 10.65 | 10.91 | 10.42 | 10.83 | 10.81 | qfq | 7,057,097 | 75,527,281 | 1.03% |
| 2024-11-26 | 10.52 | 10.87 | 10.52 | 10.72 | 10.70 | qfq | 5,310,437 | 56,981,108 | 1.23% |
| 2024-11-25 | 10.35 | 10.59 | 10.33 | 10.59 | 10.57 | qfq | 4,988,091 | 52,377,390 | 1.73% |
| 2024-11-22 | 10.82 | 10.97 | 10.41 | 10.41 | 10.39 | qfq | 7,409,260 | 79,024,613 | -4.50% |
| 2024-11-21 | 10.88 | 11.01 | 10.73 | 10.90 | 10.88 | qfq | 6,663,870 | 72,380,864 | 0.65% |
| 2024-11-20 | 10.66 | 10.86 | 10.56 | 10.83 | 10.81 | qfq | 6,643,776 | 71,305,562 | 1.50% |
| 2024-11-19 | 10.63 | 10.71 | 10.40 | 10.67 | 10.65 | qfq | 5,872,722 | 62,160,389 | 0.38% |
| 2024-11-18 | 10.70 | 10.92 | 10.48 | 10.63 | 10.61 | qfq | 7,508,950 | 80,375,581 | -0.09% |
| 2024-11-15 | 10.63 | 10.94 | 10.62 | 10.64 | 10.62 | qfq | 6,246,853 | 67,186,002 | -0.09% |
| 2024-11-14 | 10.85 | 10.96 | 10.64 | 10.65 | 10.63 | qfq | 6,660,251 | 71,790,981 | -2.47% |
| 2024-11-13 | 10.86 | 11.02 | 10.78 | 10.92 | 10.90 | qfq | 6,608,977 | 71,995,359 | 0.00% |
| 2024-11-12 | 10.97 | 11.15 | 10.79 | 10.92 | 10.90 | qfq | 12,296,391 | 135,306,889 | -0.46% |
| 2024-11-11 | 10.84 | 10.98 | 10.63 | 10.97 | 10.95 | qfq | 11,196,495 | 120,838,773 | 0.27% |
| 2024-11-08 | 11.42 | 11.49 | 10.85 | 10.94 | 10.92 | qfq | 19,693,592 | 217,749,211 | -4.04% |
| 2024-11-07 | 10.42 | 11.40 | 10.40 | 11.40 | 11.38 | qfq | 24,327,344 | 268,324,731 | 8.99% |
| 2024-11-06 | 10.41 | 10.59 | 10.31 | 10.46 | 10.44 | qfq | 9,413,258 | 98,332,631 | -0.19% |
| 2024-11-05 | 10.25 | 10.49 | 10.12 | 10.48 | 10.46 | qfq | 10,873,326 | 113,030,447 | 2.04% |
| 2024-11-04 | 10.02 | 10.35 | 9.96 | 10.27 | 10.25 | qfq | 9,115,132 | 92,598,512 | 2.70% |
| 2024-11-01 | 9.96 | 10.22 | 9.93 | 10.00 | 9.98 | qfq | 10,058,599 | 101,320,185 | -0.10% |
| 2024-10-31 | 10.06 | 10.14 | 9.97 | 10.01 | 9.99 | qfq | 6,189,614 | 62,129,668 | -0.50% |
| 2024-10-30 | 10.15 | 10.20 | 9.92 | 10.06 | 10.04 | qfq | 6,508,786 | 65,512,137 | -0.98% |
| 2024-10-29 | 10.66 | 10.68 | 10.14 | 10.16 | 10.14 | qfq | 9,927,314 | 102,565,242 | -4.51% |
| 2024-10-28 | 10.32 | 10.65 | 10.26 | 10.64 | 10.62 | qfq | 9,784,894 | 103,157,447 | 2.21% |
| 2024-10-25 | 10.18 | 10.45 | 10.18 | 10.41 | 10.39 | qfq | 6,138,389 | 63,498,801 | 2.36% |
| 2024-10-24 | 10.30 | 10.43 | 10.15 | 10.17 | 10.15 | qfq | 6,027,804 | 61,786,607 | -1.74% |
| 2024-10-23 | 10.25 | 10.49 | 10.12 | 10.35 | 10.33 | qfq | 9,748,429 | 100,985,260 | 1.27% |
| 2024-10-22 | 10.04 | 10.27 | 9.98 | 10.22 | 10.20 | qfq | 8,316,275 | 84,561,197 | 1.79% |
| 2024-10-21 | 10.00 | 10.09 | 9.87 | 10.04 | 10.02 | qfq | 7,585,900 | 75,844,763 | 0.50% |
| 2024-10-18 | 9.68 | 10.14 | 9.65 | 9.99 | 9.97 | qfq | 8,577,679 | 84,708,563 | 2.67% |
| 2024-10-17 | 9.94 | 9.98 | 9.71 | 9.73 | 9.71 | qfq | 5,210,399 | 51,291,928 | -1.42% |
| 2024-10-16 | 9.68 | 10.04 | 9.68 | 9.87 | 9.85 | qfq | 5,461,587 | 53,880,745 | 0.51% |
| 2024-10-15 | 10.06 | 10.13 | 9.81 | 9.82 | 9.80 | qfq | 5,950,901 | 59,211,177 | -2.68% |
| 2024-10-14 | 9.92 | 10.11 | 9.67 | 10.09 | 10.07 | qfq | 7,152,273 | 71,049,381 | 1.92% |
| 2024-10-11 | 10.29 | 10.31 | 9.77 | 9.90 | 9.88 | qfq | 7,806,422 | 78,199,212 | -3.79% |
| 2024-10-10 | 10.36 | 10.78 | 10.10 | 10.29 | 10.27 | qfq | 10,366,900 | 107,999,413 | -1.53% |
| 2024-10-09 | 11.45 | 11.45 | 10.45 | 10.45 | 10.43 | qfq | 16,197,545 | 173,924,874 | -9.99% |
| 2024-10-08 | 12.35 | 12.43 | 10.98 | 11.61 | 11.59 | qfq | 27,518,572 | 324,586,193 | 2.56% |
| 2024-09-30 | 10.73 | 11.42 | 10.43 | 11.32 | 11.30 | qfq | 25,124,813 | 276,734,495 | 8.53% |
| 2024-09-27 | 9.88 | 10.50 | 9.78 | 10.43 | 10.41 | qfq | 22,387,033 | 226,388,461 | 7.75% |
| 2024-09-26 | 8.78 | 9.68 | 8.75 | 9.68 | 9.66 | qfq | 19,100,679 | 177,152,114 | 10.00% |
| 2024-09-25 | 8.85 | 9.02 | 8.78 | 8.80 | 8.78 | qfq | 6,808,710 | 60,780,216 | -0.34% |
| 2024-09-24 | 8.55 | 8.84 | 8.52 | 8.83 | 8.81 | qfq | 6,162,108 | 53,721,793 | 3.76% |
| 2024-09-23 | 8.45 | 8.60 | 8.42 | 8.51 | 8.49 | qfq | 3,344,059 | 28,483,404 | 0.47% |
| 2024-09-20 | 8.58 | 8.58 | 8.36 | 8.47 | 8.45 | qfq | 4,019,588 | 33,929,545 | -0.47% |
| 2024-09-19 | 8.20 | 8.67 | 8.19 | 8.51 | 8.49 | qfq | 7,518,979 | 63,696,344 | 4.29% |
| 2024-09-18 | 8.15 | 8.22 | 7.99 | 8.16 | 8.14 | qfq | 3,485,134 | 28,197,095 | -0.61% |
| 2024-09-13 | 8.40 | 8.45 | 8.21 | 8.21 | 8.19 | qfq | 3,813,610 | 31,657,798 | -3.07% |
| 2024-09-12 | 8.49 | 8.58 | 8.46 | 8.47 | 8.42 | qfq | 2,694,202 | 22,913,757 | -0.24% |
| 2024-09-11 | 8.51 | 8.55 | 8.43 | 8.49 | 8.44 | qfq | 2,251,396 | 19,090,886 | -0.82% |
| 2024-09-10 | 8.53 | 8.58 | 8.39 | 8.56 | 8.51 | qfq | 2,964,800 | 25,162,737 | 0.94% |
| 2024-09-09 | 8.50 | 8.60 | 8.41 | 8.48 | 8.43 | qfq | 2,685,797 | 22,813,993 | -0.70% |
| 2024-09-06 | 8.67 | 8.74 | 8.53 | 8.54 | 8.49 | qfq | 2,904,358 | 25,002,297 | -1.73% |
| 2024-09-05 | 8.58 | 8.71 | 8.58 | 8.69 | 8.64 | qfq | 2,856,099 | 24,755,145 | 1.05% |
| 2024-09-04 | 8.61 | 8.72 | 8.54 | 8.60 | 8.55 | qfq | 3,225,300 | 27,861,007 | -0.81% |
| 2024-09-03 | 8.61 | 8.76 | 8.60 | 8.67 | 8.62 | qfq | 3,807,966 | 33,001,396 | 0.46% |
| 2024-09-02 | 9.02 | 9.05 | 8.62 | 8.63 | 8.58 | qfq | 6,482,900 | 57,019,845 | -4.64% |
| 2024-08-30 | 8.80 | 9.14 | 8.73 | 9.05 | 9.00 | qfq | 7,974,800 | 71,896,566 | 2.26% |
| 2024-08-29 | 8.63 | 8.88 | 8.63 | 8.85 | 8.80 | qfq | 4,700,411 | 41,321,486 | 1.96% |
| 2024-08-28 | 8.63 | 8.75 | 8.54 | 8.68 | 8.63 | qfq | 2,960,500 | 25,621,111 | -0.12% |
| 2024-08-27 | 8.77 | 8.80 | 8.62 | 8.69 | 8.64 | qfq | 3,291,700 | 28,605,459 | -1.14% |
| 2024-08-26 | 8.79 | 8.88 | 8.72 | 8.79 | 8.74 | qfq | 4,546,465 | 39,926,883 | 0.11% |
| 2024-08-23 | 8.78 | 8.84 | 8.68 | 8.78 | 8.73 | qfq | 3,707,977 | 32,542,966 | 0.00% |
| 2024-08-22 | 8.97 | 9.02 | 8.75 | 8.78 | 8.73 | qfq | 6,232,599 | 54,948,763 | -2.12% |
| 2024-08-21 | 9.16 | 9.19 | 8.96 | 8.97 | 8.92 | qfq | 6,264,538 | 56,582,596 | -2.39% |
| 2024-08-20 | 9.48 | 9.48 | 9.17 | 9.19 | 9.14 | qfq | 8,892,259 | 82,478,714 | -3.26% |
| 2024-08-19 | 10.10 | 10.10 | 9.44 | 9.50 | 9.44 | qfq | 13,193,959 | 125,958,408 | -7.05% |
| 2024-08-16 | 10.33 | 10.36 | 10.21 | 10.22 | 10.16 | qfq | 3,226,001 | 33,070,438 | -1.06% |
| 2024-08-15 | 10.26 | 10.47 | 10.20 | 10.33 | 10.27 | qfq | 3,352,499 | 34,653,606 | 0.49% |
| 2024-08-14 | 10.35 | 10.42 | 10.22 | 10.28 | 10.22 | qfq | 2,602,300 | 26,835,482 | -0.96% |
| 2024-08-13 | 10.51 | 10.51 | 10.26 | 10.38 | 10.32 | qfq | 2,740,897 | 28,349,278 | -1.05% |
| 2024-08-12 | 10.44 | 10.60 | 10.37 | 10.49 | 10.43 | qfq | 3,111,569 | 32,598,059 | -0.29% |
| 2024-08-09 | 10.61 | 10.81 | 10.50 | 10.52 | 10.46 | qfq | 5,376,174 | 57,134,131 | -1.03% |
| 2024-08-08 | 10.29 | 10.67 | 10.26 | 10.63 | 10.57 | qfq | 5,866,598 | 61,759,127 | 2.80% |
| 2024-08-07 | 10.39 | 10.40 | 10.28 | 10.34 | 10.28 | qfq | 3,047,700 | 31,546,236 | -0.77% |
| 2024-08-06 | 10.19 | 10.44 | 10.16 | 10.42 | 10.36 | qfq | 3,868,300 | 39,967,874 | 2.26% |
| 2024-08-05 | 10.18 | 10.56 | 10.16 | 10.19 | 10.13 | qfq | 4,717,299 | 48,824,397 | -0.49% |
| 2024-08-02 | 10.24 | 10.41 | 10.21 | 10.24 | 10.18 | qfq | 2,585,600 | 26,682,435 | -0.87% |
| 2024-08-01 | 10.38 | 10.45 | 10.26 | 10.33 | 10.27 | qfq | 3,402,774 | 35,178,308 | -0.29% |
| 2024-07-31 | 10.00 | 10.38 | 9.91 | 10.36 | 10.30 | qfq | 4,774,100 | 48,816,183 | 3.81% |
| 2024-07-30 | 9.80 | 10.00 | 9.74 | 9.98 | 9.92 | qfq | 3,495,825 | 34,641,705 | 0.91% |
| 2024-07-29 | 9.93 | 9.98 | 9.83 | 9.89 | 9.83 | qfq | 2,492,096 | 24,652,956 | -0.60% |
| 2024-07-26 | 9.92 | 10.08 | 9.82 | 9.95 | 9.89 | qfq | 2,962,768 | 29,472,701 | 1.22% |
| 2024-07-25 | 9.63 | 9.85 | 9.59 | 9.83 | 9.77 | qfq | 3,381,741 | 32,914,871 | 1.34% |
| 2024-07-24 | 9.90 | 10.01 | 9.68 | 9.70 | 9.64 | qfq | 3,972,451 | 39,012,209 | -2.12% |
| 2024-07-23 | 10.13 | 10.24 | 9.91 | 9.91 | 9.85 | qfq | 3,392,623 | 34,149,580 | -3.13% |
| 2024-07-22 | 10.40 | 10.41 | 10.16 | 10.23 | 10.17 | qfq | 3,763,899 | 38,660,254 | -1.45% |
| 2024-07-19 | 10.31 | 10.48 | 10.25 | 10.38 | 10.32 | qfq | 3,031,665 | 31,440,855 | 0.10% |
| 2024-07-18 | 10.41 | 10.50 | 10.27 | 10.37 | 10.31 | qfq | 3,377,960 | 35,015,598 | -0.96% |
| 2024-07-17 | 10.34 | 10.51 | 10.24 | 10.47 | 10.41 | qfq | 3,383,312 | 35,161,654 | 1.26% |
| 2024-07-16 | 10.49 | 10.51 | 10.27 | 10.34 | 10.28 | qfq | 3,171,554 | 32,892,937 | -1.62% |
| 2024-07-15 | 10.54 | 10.65 | 10.46 | 10.51 | 10.45 | qfq | 3,291,955 | 34,720,541 | -0.76% |
| 2024-07-12 | 10.51 | 10.62 | 10.46 | 10.59 | 10.53 | qfq | 3,390,301 | 35,776,591 | 0.95% |
| 2024-07-11 | 10.17 | 10.57 | 10.11 | 10.49 | 10.43 | qfq | 4,722,063 | 49,117,052 | 5.01% |
| 2024-07-10 | 9.89 | 10.14 | 9.80 | 9.99 | 9.93 | qfq | 3,393,833 | 34,012,626 | 0.81% |
| 2024-07-09 | 9.80 | 9.94 | 9.60 | 9.91 | 9.85 | qfq | 4,229,917 | 41,382,330 | 1.33% |
| 2024-07-08 | 10.10 | 10.10 | 9.75 | 9.78 | 9.72 | qfq | 3,390,344 | 33,427,075 | -3.26% |
| 2024-07-05 | 10.03 | 10.13 | 9.96 | 10.11 | 10.05 | qfq | 2,753,503 | 27,704,169 | 0.70% |
| 2024-07-04 | 10.37 | 10.44 | 10.00 | 10.04 | 9.98 | qfq | 3,752,600 | 38,249,724 | -3.37% |
| 2024-07-03 | 10.34 | 10.53 | 10.29 | 10.39 | 10.33 | qfq | 3,771,969 | 39,342,178 | 0.10% |
| 2024-07-02 | 10.22 | 10.51 | 10.18 | 10.38 | 10.32 | qfq | 4,198,701 | 43,607,467 | 1.17% |
| 2024-07-01 | 10.21 | 10.33 | 10.07 | 10.26 | 10.20 | qfq | 4,128,260 | 42,110,097 | 0.29% |
| 2024-06-28 | 10.33 | 10.50 | 10.18 | 10.23 | 10.17 | qfq | 4,117,401 | 42,596,079 | -0.87% |
| 2024-06-27 | 10.48 | 10.64 | 10.31 | 10.32 | 10.26 | qfq | 3,263,899 | 34,066,813 | -2.37% |
| 2024-06-26 | 10.29 | 10.57 | 10.21 | 10.57 | 10.51 | qfq | 4,096,360 | 42,765,587 | 1.93% |
| 2024-06-25 | 10.23 | 10.53 | 10.17 | 10.37 | 10.31 | qfq | 4,835,601 | 50,160,784 | 0.97% |
| 2024-06-24 | 10.60 | 10.63 | 10.20 | 10.27 | 10.08 | qfq | 4,818,100 | 49,965,036 | -3.75% |
| 2024-06-21 | 10.81 | 10.82 | 10.65 | 10.67 | 10.47 | qfq | 3,251,203 | 34,806,165 | -0.74% |
| 2024-06-20 | 10.86 | 11.00 | 10.72 | 10.75 | 10.55 | qfq | 4,107,101 | 44,509,339 | -1.56% |
| 2024-06-19 | 10.98 | 11.13 | 10.89 | 10.92 | 10.72 | qfq | 3,936,699 | 43,251,772 | -0.46% |
| 2024-06-18 | 11.17 | 11.25 | 10.88 | 10.97 | 10.77 | qfq | 5,984,101 | 66,049,878 | -2.14% |
| 2024-06-17 | 11.00 | 11.23 | 10.93 | 11.21 | 11.00 | qfq | 5,071,271 | 56,432,245 | 0.99% |
| 2024-06-14 | 10.98 | 11.14 | 10.84 | 11.10 | 10.90 | qfq | 4,473,236 | 49,113,487 | 1.09% |
| 2024-06-13 | 11.20 | 11.24 | 10.90 | 10.98 | 10.78 | qfq | 4,150,037 | 45,575,166 | -1.61% |
| 2024-06-12 | 10.98 | 11.36 | 10.92 | 11.16 | 10.95 | qfq | 5,224,611 | 58,607,775 | 1.64% |
| 2024-06-11 | 11.11 | 11.16 | 10.85 | 10.98 | 10.78 | qfq | 5,550,563 | 60,992,123 | -1.61% |
| 2024-06-07 | 11.03 | 11.20 | 10.92 | 11.16 | 10.95 | qfq | 4,148,400 | 45,999,716 | 1.55% |
| 2024-06-06 | 11.47 | 11.47 | 10.90 | 10.99 | 10.79 | qfq | 5,171,298 | 57,314,919 | -3.77% |
| 2024-06-05 | 11.72 | 11.78 | 11.39 | 11.42 | 11.21 | qfq | 4,260,702 | 49,183,765 | -2.73% |
| 2024-06-04 | 11.70 | 11.81 | 11.62 | 11.74 | 11.52 | qfq | 3,708,397 | 43,472,593 | -0.51% |
| 2024-06-03 | 11.94 | 12.04 | 11.67 | 11.80 | 11.58 | qfq | 4,002,594 | 47,392,060 | -1.42% |
| 2024-05-31 | 11.89 | 12.04 | 11.89 | 11.97 | 11.75 | qfq | 2,214,406 | 26,507,915 | 0.50% |
| 2024-05-30 | 11.96 | 11.96 | 11.79 | 11.91 | 11.69 | qfq | 2,942,200 | 35,018,361 | -0.42% |
| 2024-05-29 | 11.84 | 12.11 | 11.80 | 11.96 | 11.74 | qfq | 3,773,064 | 45,199,017 | 1.01% |
| 2024-05-28 | 12.01 | 12.07 | 11.78 | 11.84 | 11.62 | qfq | 3,304,368 | 39,423,189 | -1.82% |
| 2024-05-27 | 12.10 | 12.15 | 11.92 | 12.06 | 11.84 | qfq | 3,086,968 | 37,102,162 | 0.50% |
| 2024-05-24 | 11.95 | 12.18 | 11.95 | 12.00 | 11.78 | qfq | 3,190,135 | 38,512,599 | -0.74% |
| 2024-05-23 | 12.26 | 12.40 | 12.06 | 12.09 | 11.87 | qfq | 3,862,400 | 47,112,224 | -2.34% |
| 2024-05-22 | 12.54 | 12.61 | 12.31 | 12.38 | 12.15 | qfq | 3,661,899 | 45,525,145 | -1.35% |
| 2024-05-21 | 12.60 | 12.70 | 12.47 | 12.55 | 12.32 | qfq | 3,518,262 | 44,162,536 | -0.32% |
| 2024-05-20 | 12.50 | 12.74 | 12.50 | 12.59 | 12.36 | qfq | 4,818,330 | 60,906,786 | 0.56% |
| 2024-05-17 | 12.40 | 12.64 | 12.32 | 12.52 | 12.29 | qfq | 5,225,820 | 65,178,190 | 0.97% |
| 2024-05-16 | 12.43 | 12.46 | 12.22 | 12.40 | 12.17 | qfq | 4,584,160 | 56,703,592 | 1.22% |
| 2024-05-15 | 12.32 | 12.41 | 12.23 | 12.25 | 12.02 | qfq | 3,898,798 | 48,053,854 | -0.24% |
| 2024-05-14 | 12.15 | 12.37 | 12.05 | 12.28 | 12.05 | qfq | 5,484,735 | 67,169,577 | 1.66% |
| 2024-05-13 | 12.42 | 12.42 | 12.00 | 12.08 | 11.86 | qfq | 6,107,790 | 74,184,995 | -2.82% |
| 2024-05-10 | 12.46 | 12.63 | 12.35 | 12.43 | 12.20 | qfq | 4,817,107 | 60,039,194 | -0.40% |
| 2024-05-09 | 12.56 | 12.66 | 12.40 | 12.48 | 12.25 | qfq | 6,112,322 | 76,457,718 | -0.79% |
| 2024-05-08 | 12.70 | 12.83 | 12.57 | 12.58 | 12.35 | qfq | 5,698,257 | 72,167,896 | -0.87% |
| 2024-05-07 | 12.58 | 12.84 | 12.30 | 12.69 | 12.46 | qfq | 10,251,273 | 128,959,181 | 1.12% |
| 2024-05-06 | 12.11 | 12.60 | 12.03 | 12.55 | 12.32 | qfq | 13,015,106 | 161,893,070 | 4.93% |
| 2024-04-30 | 11.76 | 12.07 | 11.75 | 11.96 | 11.74 | qfq | 8,991,353 | 107,416,853 | 1.70% |
| 2024-04-29 | 11.22 | 11.83 | 11.11 | 11.76 | 11.54 | qfq | 10,736,739 | 125,186,604 | 5.85% |
| 2024-04-26 | 10.96 | 11.13 | 10.93 | 11.11 | 10.91 | qfq | 5,076,176 | 56,092,686 | 0.91% |
| 2024-04-25 | 10.77 | 11.03 | 10.77 | 11.01 | 10.81 | qfq | 5,602,191 | 61,319,462 | 1.01% |
| 2024-04-24 | 10.94 | 11.36 | 10.74 | 10.90 | 10.70 | qfq | 9,676,320 | 105,476,476 | 2.64% |
| 2024-04-23 | 10.45 | 10.68 | 10.36 | 10.62 | 10.42 | qfq | 4,566,799 | 48,363,109 | 1.53% |
| 2024-04-22 | 10.01 | 10.52 | 10.01 | 10.46 | 10.27 | qfq | 4,438,470 | 46,095,036 | 3.05% |
| 2024-04-19 | 10.30 | 10.39 | 10.08 | 10.15 | 9.96 | qfq | 3,694,475 | 37,528,205 | -2.03% |
| 2024-04-18 | 10.15 | 10.43 | 10.04 | 10.36 | 10.17 | qfq | 4,571,045 | 47,054,124 | 2.07% |
| 2024-04-17 | 9.91 | 10.17 | 9.89 | 10.15 | 9.96 | qfq | 3,840,239 | 38,736,522 | 3.57% |
| 2024-04-16 | 10.28 | 10.29 | 9.78 | 9.80 | 9.62 | qfq | 4,562,626 | 45,485,574 | -4.67% |
| 2024-04-15 | 10.38 | 10.60 | 10.13 | 10.28 | 10.09 | qfq | 4,109,001 | 42,494,391 | -2.10% |
| 2024-04-12 | 10.79 | 10.85 | 10.44 | 10.50 | 10.31 | qfq | 3,345,701 | 35,511,634 | -2.42% |
| 2024-04-11 | 10.65 | 10.92 | 10.63 | 10.76 | 10.56 | qfq | 2,337,100 | 25,208,702 | -0.46% |
| 2024-04-10 | 11.10 | 11.21 | 10.73 | 10.81 | 10.61 | qfq | 3,179,028 | 34,691,856 | -2.44% |
| 2024-04-09 | 10.85 | 11.10 | 10.80 | 11.08 | 10.88 | qfq | 2,977,028 | 32,630,828 | 1.56% |
| 2024-04-08 | 11.40 | 11.44 | 10.90 | 10.91 | 10.71 | qfq | 4,526,177 | 50,079,197 | -4.30% |
| 2024-04-03 | 11.36 | 11.51 | 11.22 | 11.40 | 11.19 | qfq | 3,524,100 | 40,009,969 | 0.53% |
| 2024-04-02 | 11.32 | 11.37 | 11.20 | 11.34 | 11.13 | qfq | 3,249,790 | 36,726,874 | 0.18% |
| 2024-04-01 | 10.92 | 11.36 | 10.91 | 11.32 | 11.11 | qfq | 4,969,286 | 55,710,893 | 3.76% |
| 2024-03-29 | 10.85 | 10.98 | 10.80 | 10.91 | 10.71 | qfq | 2,757,700 | 29,996,698 | 0.55% |
| 2024-03-28 | 10.91 | 11.10 | 10.81 | 10.85 | 10.65 | qfq | 6,104,399 | 66,725,276 | -0.64% |
| 2024-03-27 | 11.12 | 11.25 | 10.92 | 10.92 | 10.72 | qfq | 3,278,035 | 36,416,809 | -2.33% |
| 2024-03-26 | 11.06 | 11.21 | 11.01 | 11.18 | 10.97 | qfq | 3,435,298 | 38,207,172 | 0.99% |
| 2024-03-25 | 11.34 | 11.50 | 11.07 | 11.07 | 10.87 | qfq | 3,258,299 | 36,496,294 | -2.89% |
| 2024-03-22 | 11.60 | 11.68 | 11.36 | 11.40 | 11.19 | qfq | 3,489,200 | 39,960,409 | -2.23% |
| 2024-03-21 | 11.59 | 11.77 | 11.52 | 11.66 | 11.45 | qfq | 3,959,130 | 46,157,215 | 0.34% |
| 2024-03-20 | 11.56 | 11.63 | 11.45 | 11.62 | 11.41 | qfq | 4,144,899 | 47,833,956 | 0.17% |
| 2024-03-19 | 11.55 | 11.78 | 11.53 | 11.60 | 11.39 | qfq | 5,174,609 | 60,286,414 | -0.17% |
| 2024-03-18 | 11.54 | 11.63 | 11.38 | 11.62 | 11.41 | qfq | 4,387,201 | 50,616,326 | 0.35% |
| 2024-03-15 | 11.41 | 11.61 | 11.35 | 11.58 | 11.37 | qfq | 3,249,418 | 37,533,165 | 0.87% |
| 2024-03-14 | 11.48 | 11.73 | 11.37 | 11.48 | 11.27 | qfq | 3,932,654 | 45,388,838 | -0.69% |
| 2024-03-13 | 11.51 | 11.63 | 11.42 | 11.56 | 11.35 | qfq | 5,895,700 | 67,909,638 | -0.60% |
| 2024-03-12 | 11.17 | 11.64 | 11.17 | 11.63 | 11.42 | qfq | 9,806,709 | 112,529,707 | 4.03% |
| 2024-03-11 | 10.89 | 11.19 | 10.88 | 11.18 | 10.97 | qfq | 4,495,140 | 49,749,866 | 3.23% |
| 2024-03-08 | 10.94 | 10.99 | 10.72 | 10.83 | 10.63 | qfq | 3,508,418 | 37,984,323 | -1.10% |
| 2024-03-07 | 10.97 | 11.16 | 10.94 | 10.95 | 10.75 | qfq | 3,348,199 | 36,996,776 | -0.27% |
| 2024-03-06 | 11.04 | 11.14 | 10.89 | 10.98 | 10.78 | qfq | 3,091,600 | 34,019,518 | -0.72% |
| 2024-03-05 | 11.08 | 11.16 | 11.00 | 11.06 | 10.86 | qfq | 3,726,568 | 41,295,518 | -0.54% |
| 2024-03-04 | 11.21 | 11.29 | 11.03 | 11.12 | 10.92 | qfq | 3,919,864 | 43,562,187 | -1.33% |
| 2024-03-01 | 11.23 | 11.33 | 11.09 | 11.27 | 11.06 | qfq | 4,730,286 | 53,095,317 | 0.36% |
| 2024-02-29 | 11.00 | 11.24 | 10.81 | 11.23 | 11.02 | qfq | 5,639,380 | 62,910,728 | 1.81% |
| 2024-02-28 | 11.45 | 11.85 | 11.02 | 11.03 | 10.83 | qfq | 8,530,183 | 97,835,706 | -3.58% |
| 2024-02-27 | 11.22 | 11.46 | 11.17 | 11.44 | 11.23 | qfq | 4,920,899 | 55,781,493 | 1.69% |
| 2024-02-26 | 11.23 | 11.39 | 11.14 | 11.25 | 11.04 | qfq | 5,383,329 | 60,566,660 | -0.09% |
| 2024-02-23 | 11.15 | 11.35 | 11.07 | 11.26 | 11.05 | qfq | 5,402,743 | 60,437,633 | 0.81% |
| 2024-02-22 | 11.11 | 11.25 | 11.03 | 11.17 | 10.96 | qfq | 4,726,507 | 52,614,437 | -0.09% |
| 2024-02-21 | 10.84 | 11.47 | 10.76 | 11.18 | 10.97 | qfq | 8,180,520 | 91,773,499 | 2.38% |
| 2024-02-20 | 11.00 | 11.20 | 10.77 | 10.92 | 10.72 | qfq | 5,142,154 | 55,968,432 | -1.71% |
| 2024-02-19 | 11.53 | 11.64 | 10.88 | 11.11 | 10.91 | qfq | 9,724,979 | 108,553,908 | -1.77% |
| 2024-02-08 | 10.28 | 11.31 | 10.28 | 11.31 | 11.10 | qfq | 7,702,673 | 85,112,169 | 10.02% |
| 2024-02-07 | 9.95 | 10.38 | 9.83 | 10.28 | 10.09 | qfq | 7,486,063 | 76,424,135 | 3.32% |
| 2024-02-06 | 9.26 | 10.15 | 9.03 | 9.95 | 9.77 | qfq | 7,187,310 | 68,757,725 | 6.19% |
| 2024-02-05 | 10.18 | 10.18 | 9.24 | 9.37 | 9.20 | qfq | 6,972,499 | 66,741,020 | -8.76% |
| 2024-02-02 | 10.70 | 10.98 | 9.87 | 10.27 | 10.08 | qfq | 6,306,899 | 65,974,172 | -4.73% |
| 2024-02-01 | 10.92 | 10.94 | 10.46 | 10.78 | 10.58 | qfq | 4,741,685 | 50,866,321 | -1.28% |
| 2024-01-31 | 11.45 | 11.52 | 10.90 | 10.92 | 10.72 | qfq | 4,890,193 | 54,675,334 | -4.55% |
| 2024-01-30 | 11.99 | 11.99 | 11.38 | 11.44 | 11.23 | qfq | 4,295,361 | 50,127,063 | -4.83% |
| 2024-01-29 | 12.31 | 12.39 | 11.99 | 12.02 | 11.80 | qfq | 3,744,600 | 45,654,523 | -2.28% |
| 2024-01-26 | 12.21 | 12.42 | 12.19 | 12.30 | 12.07 | qfq | 3,236,600 | 39,828,358 | 0.00% |
| 2024-01-25 | 11.90 | 12.32 | 11.80 | 12.30 | 12.07 | qfq | 3,745,857 | 45,371,051 | 3.27% |
| 2024-01-24 | 11.83 | 12.03 | 11.45 | 11.91 | 11.69 | qfq | 3,917,731 | 46,019,796 | 0.76% |
| 2024-01-23 | 11.90 | 11.90 | 11.53 | 11.82 | 11.60 | qfq | 4,090,361 | 47,913,082 | -0.76% |
| 2024-01-22 | 12.52 | 12.58 | 11.81 | 11.91 | 11.69 | qfq | 4,462,400 | 54,323,025 | -5.33% |
| 2024-01-19 | 12.45 | 12.70 | 12.30 | 12.58 | 12.35 | qfq | 4,080,100 | 51,118,892 | 0.80% |
| 2024-01-18 | 12.64 | 12.68 | 12.07 | 12.48 | 12.25 | qfq | 5,576,700 | 68,749,334 | -1.58% |
| 2024-01-17 | 12.98 | 12.98 | 12.68 | 12.68 | 12.45 | qfq | 2,637,059 | 33,805,405 | -2.01% |
| 2024-01-16 | 12.92 | 13.07 | 12.74 | 12.94 | 12.70 | qfq | 2,750,604 | 35,434,000 | -0.15% |
| 2024-01-15 | 13.05 | 13.06 | 12.83 | 12.96 | 12.72 | qfq | 2,453,599 | 31,811,567 | -0.15% |
| 2024-01-12 | 13.03 | 13.16 | 12.95 | 12.98 | 12.74 | qfq | 2,133,338 | 27,879,147 | -0.69% |
| 2024-01-11 | 12.90 | 13.11 | 12.85 | 13.07 | 12.83 | qfq | 2,698,577 | 35,108,924 | 1.40% |
| 2024-01-10 | 12.85 | 13.02 | 12.63 | 12.89 | 12.65 | qfq | 2,853,069 | 36,681,439 | 0.39% |
| 2024-01-09 | 12.77 | 12.92 | 12.70 | 12.84 | 12.60 | qfq | 3,020,899 | 38,685,083 | 0.63% |
| 2024-01-08 | 13.08 | 13.12 | 12.75 | 12.76 | 12.53 | qfq | 4,500,487 | 58,028,402 | -2.52% |
| 2024-01-05 | 13.30 | 13.37 | 13.05 | 13.09 | 12.85 | qfq | 3,314,715 | 43,758,382 | -1.80% |
| 2024-01-04 | 13.53 | 13.53 | 13.26 | 13.33 | 13.08 | qfq | 2,830,600 | 37,744,238 | -1.26% |
| 2024-01-03 | 13.56 | 13.60 | 13.38 | 13.50 | 13.25 | qfq | 2,789,521 | 37,624,354 | -0.15% |
| 2024-01-02 | 13.64 | 13.64 | 13.45 | 13.52 | 13.27 | qfq | 3,127,199 | 42,299,781 | -0.66% |
| 2023-12-29 | 13.55 | 13.66 | 13.48 | 13.61 | 13.36 | qfq | 3,605,783 | 48,957,244 | 0.67% |
| 2023-12-28 | 13.15 | 13.65 | 13.11 | 13.52 | 13.27 | qfq | 4,988,637 | 66,969,895 | 2.50% |
| 2023-12-27 | 13.09 | 13.20 | 13.00 | 13.19 | 12.95 | qfq | 3,024,319 | 39,627,655 | 0.84% |
| 2023-12-26 | 13.26 | 13.30 | 13.02 | 13.08 | 12.84 | qfq | 2,804,808 | 36,842,872 | -1.36% |
| 2023-12-25 | 13.33 | 13.44 | 13.20 | 13.26 | 13.02 | qfq | 2,678,988 | 35,640,727 | -0.53% |
| 2023-12-22 | 13.63 | 13.65 | 13.30 | 13.33 | 13.08 | qfq | 5,381,877 | 71,965,566 | -2.84% |
| 2023-12-21 | 13.46 | 13.73 | 13.36 | 13.72 | 13.47 | qfq | 4,196,838 | 56,934,068 | 1.93% |
| 2023-12-20 | 13.65 | 13.73 | 13.46 | 13.46 | 13.21 | qfq | 2,778,968 | 37,760,620 | -1.39% |
| 2023-12-19 | 13.67 | 13.72 | 13.50 | 13.65 | 13.40 | qfq | 1,964,699 | 26,754,139 | 0.52% |
| 2023-12-18 | 13.74 | 13.74 | 13.54 | 13.58 | 13.33 | qfq | 2,252,869 | 30,714,512 | -1.24% |
| 2023-12-15 | 13.83 | 13.97 | 13.72 | 13.75 | 13.50 | qfq | 3,255,967 | 44,984,985 | -0.58% |
| 2023-12-14 | 14.06 | 14.15 | 13.80 | 13.83 | 13.58 | qfq | 2,686,092 | 37,460,856 | -0.86% |
| 2023-12-13 | 14.25 | 14.26 | 13.94 | 13.95 | 13.69 | qfq | 3,358,700 | 47,359,396 | -2.24% |
| 2023-12-12 | 14.20 | 14.30 | 14.11 | 14.27 | 14.01 | qfq | 2,159,011 | 30,700,588 | 0.49% |
| 2023-12-11 | 14.10 | 14.23 | 13.76 | 14.20 | 13.94 | qfq | 4,033,920 | 56,604,567 | 0.71% |
| 2023-12-08 | 14.34 | 14.41 | 14.08 | 14.10 | 13.84 | qfq | 4,089,513 | 58,144,744 | -1.74% |
| 2023-12-07 | 14.39 | 14.44 | 14.10 | 14.35 | 14.09 | qfq | 3,354,899 | 47,776,643 | -0.62% |
| 2023-12-06 | 14.33 | 14.53 | 14.22 | 14.44 | 14.17 | qfq | 3,155,700 | 45,569,400 | 1.05% |
| 2023-12-05 | 14.44 | 14.49 | 14.29 | 14.29 | 14.03 | qfq | 2,431,500 | 35,060,965 | -1.18% |
| 2023-12-04 | 14.60 | 14.60 | 14.37 | 14.46 | 14.19 | qfq | 3,259,080 | 47,160,829 | -0.82% |
| 2023-12-01 | 14.74 | 14.84 | 14.53 | 14.58 | 14.31 | qfq | 4,384,600 | 64,281,539 | -1.02% |
| 2023-11-30 | 14.70 | 14.76 | 14.57 | 14.73 | 14.46 | qfq | 2,623,099 | 38,533,474 | 0.27% |
| 2023-11-29 | 14.65 | 14.73 | 14.55 | 14.69 | 14.42 | qfq | 2,205,500 | 32,303,879 | 0.27% |
| 2023-11-28 | 14.53 | 14.69 | 14.39 | 14.65 | 14.38 | qfq | 2,976,314 | 43,371,275 | 0.69% |
| 2023-11-27 | 14.75 | 14.75 | 14.48 | 14.55 | 14.28 | qfq | 3,803,220 | 55,439,138 | -1.15% |
| 2023-11-24 | 14.87 | 14.87 | 14.66 | 14.72 | 14.45 | qfq | 3,812,610 | 56,230,045 | -0.54% |
| 2023-11-23 | 14.71 | 14.83 | 14.67 | 14.80 | 14.53 | qfq | 2,849,147 | 42,033,014 | 0.54% |
| 2023-11-22 | 14.63 | 14.82 | 14.62 | 14.72 | 14.45 | qfq | 2,860,820 | 42,097,678 | -0.07% |
| 2023-11-21 | 14.67 | 14.78 | 14.66 | 14.73 | 14.46 | qfq | 3,861,693 | 56,866,928 | 0.20% |
| 2023-11-20 | 14.52 | 14.78 | 14.41 | 14.70 | 14.43 | qfq | 4,913,472 | 71,841,230 | 1.73% |
| 2023-11-17 | 14.40 | 14.45 | 14.32 | 14.45 | 14.18 | qfq | 2,144,253 | 30,868,223 | 0.63% |
| 2023-11-16 | 14.50 | 14.51 | 14.35 | 14.36 | 14.10 | qfq | 2,722,100 | 39,263,774 | -1.10% |
| 2023-11-15 | 14.56 | 14.61 | 14.43 | 14.52 | 14.25 | qfq | 3,456,900 | 50,104,625 | 0.48% |
| 2023-11-14 | 14.41 | 14.48 | 14.32 | 14.45 | 14.18 | qfq | 2,819,900 | 40,618,401 | 0.70% |
| 2023-11-13 | 14.41 | 14.43 | 14.20 | 14.35 | 14.09 | qfq | 3,638,208 | 52,016,388 | -0.49% |
| 2023-11-10 | 14.34 | 14.48 | 14.31 | 14.42 | 14.15 | qfq | 2,543,700 | 36,601,629 | -0.14% |
| 2023-11-09 | 14.55 | 14.63 | 14.41 | 14.44 | 14.17 | qfq | 3,165,959 | 45,804,819 | -1.16% |
| 2023-11-08 | 14.56 | 14.70 | 14.50 | 14.61 | 14.34 | qfq | 3,655,501 | 53,365,253 | -0.14% |
| 2023-11-07 | 14.61 | 14.70 | 14.30 | 14.63 | 14.36 | qfq | 6,677,800 | 96,766,920 | 0.34% |
| 2023-11-06 | 14.82 | 14.85 | 14.49 | 14.58 | 14.31 | qfq | 6,802,128 | 99,461,319 | -1.29% |
| 2023-11-03 | 14.78 | 14.96 | 14.71 | 14.77 | 14.50 | qfq | 4,808,263 | 71,273,697 | 0.34% |
| 2023-11-02 | 14.93 | 15.18 | 14.71 | 14.72 | 14.45 | qfq | 7,374,489 | 109,546,543 | -1.41% |
| 2023-11-01 | 15.51 | 15.70 | 14.80 | 14.93 | 14.66 | qfq | 10,169,052 | 152,330,814 | -0.86% |
| 2023-10-31 | 14.74 | 15.09 | 14.74 | 15.06 | 14.78 | qfq | 9,684,993 | 144,934,995 | 1.76% |
| 2023-10-30 | 14.29 | 14.85 | 14.29 | 14.80 | 14.53 | qfq | 8,381,060 | 123,404,279 | 2.42% |
| 2023-10-27 | 13.76 | 14.53 | 13.64 | 14.45 | 14.18 | qfq | 9,747,010 | 138,510,756 | 6.56% |
| 2023-10-26 | 13.50 | 13.69 | 13.46 | 13.56 | 13.31 | qfq | 2,837,000 | 38,573,336 | 0.07% |
| 2023-10-25 | 13.40 | 13.60 | 13.37 | 13.55 | 13.30 | qfq | 3,944,411 | 53,365,366 | 2.26% |
| 2023-10-24 | 13.08 | 13.32 | 12.98 | 13.25 | 13.01 | qfq | 2,713,144 | 35,737,038 | 1.30% |
| 2023-10-23 | 13.30 | 13.41 | 13.02 | 13.08 | 12.84 | qfq | 2,610,135 | 34,450,845 | -1.73% |
| 2023-10-20 | 13.37 | 13.58 | 13.30 | 13.31 | 13.07 | qfq | 2,495,490 | 33,488,041 | -0.67% |
| 2023-10-19 | 13.55 | 13.68 | 13.38 | 13.40 | 13.15 | qfq | 2,936,909 | 39,636,762 | -1.54% |
| 2023-10-18 | 13.74 | 13.84 | 13.60 | 13.61 | 13.36 | qfq | 2,852,900 | 39,122,583 | -1.31% |
| 2023-10-17 | 13.83 | 13.90 | 13.72 | 13.79 | 13.54 | qfq | 2,428,499 | 33,540,756 | 0.36% |
| 2023-10-16 | 13.77 | 13.93 | 13.69 | 13.74 | 13.49 | qfq | 3,236,428 | 44,608,195 | -1.79% |
| 2023-10-13 | 14.25 | 14.25 | 13.86 | 13.99 | 13.73 | qfq | 3,784,254 | 52,905,243 | -1.76% |
| 2023-10-12 | 14.20 | 14.31 | 14.13 | 14.24 | 13.98 | qfq | 2,316,900 | 32,935,832 | 0.71% |
| 2023-10-11 | 14.16 | 14.26 | 14.08 | 14.14 | 13.88 | qfq | 2,628,731 | 37,257,748 | -0.42% |
| 2023-10-10 | 14.18 | 14.32 | 14.15 | 14.20 | 13.94 | qfq | 2,821,340 | 40,104,281 | 0.57% |
| 2023-10-09 | 14.26 | 14.27 | 14.02 | 14.12 | 13.86 | qfq | 2,873,532 | 40,540,169 | -1.12% |
| 2023-09-28 | 14.38 | 14.39 | 14.26 | 14.28 | 14.02 | qfq | 2,283,100 | 32,668,339 | -0.42% |
| 2023-09-27 | 14.35 | 14.48 | 14.25 | 14.34 | 14.08 | qfq | 2,725,258 | 39,127,771 | 0.21% |
| 2023-09-26 | 14.41 | 14.46 | 14.25 | 14.31 | 14.05 | qfq | 2,078,800 | 29,774,426 | -0.83% |
| 2023-09-25 | 14.57 | 14.62 | 14.38 | 14.43 | 14.16 | qfq | 2,755,549 | 39,870,312 | -0.89% |
| 2023-09-22 | 14.36 | 14.58 | 14.25 | 14.56 | 14.29 | qfq | 3,059,540 | 44,273,488 | 1.25% |
| 2023-09-21 | 14.59 | 14.72 | 14.34 | 14.38 | 14.12 | qfq | 2,992,201 | 43,226,349 | -1.37% |
| 2023-09-20 | 14.58 | 14.70 | 14.55 | 14.58 | 14.31 | qfq | 2,935,914 | 42,906,265 | -0.27% |
| 2023-09-19 | 14.79 | 14.84 | 14.61 | 14.62 | 14.35 | qfq | 3,479,087 | 51,057,189 | -1.81% |
| 2023-09-18 | 14.72 | 14.91 | 14.65 | 14.89 | 14.62 | qfq | 3,111,266 | 46,129,624 | 0.68% |
| 2023-09-15 | 14.92 | 14.98 | 14.75 | 14.79 | 14.52 | qfq | 3,601,039 | 53,456,573 | -0.80% |
| 2023-09-14 | 14.90 | 15.08 | 14.80 | 14.91 | 14.64 | qfq | 3,932,600 | 58,681,110 | -0.53% |
| 2023-09-13 | 15.02 | 15.27 | 14.88 | 14.99 | 14.71 | qfq | 4,632,022 | 69,694,737 | -0.40% |
| 2023-09-12 | 14.96 | 15.22 | 14.96 | 15.05 | 14.77 | qfq | 4,687,917 | 70,749,074 | -0.07% |
| 2023-09-11 | 14.63 | 15.18 | 14.63 | 15.06 | 14.78 | qfq | 6,625,153 | 99,352,053 | 2.24% |
| 2023-09-08 | 14.76 | 14.98 | 14.70 | 14.73 | 14.46 | qfq | 3,939,700 | 58,403,036 | -0.81% |
| 2023-09-07 | 14.93 | 15.25 | 14.85 | 14.85 | 14.58 | qfq | 6,677,419 | 100,343,322 | -1.20% |
| 2023-09-06 | 14.90 | 15.28 | 14.81 | 15.03 | 14.75 | qfq | 7,647,844 | 115,241,155 | 0.87% |
| 2023-09-05 | 15.00 | 15.05 | 14.84 | 14.90 | 14.63 | qfq | 5,946,351 | 88,794,437 | -1.06% |
| 2023-09-04 | 14.71 | 15.18 | 14.67 | 15.06 | 14.78 | qfq | 9,516,054 | 143,003,228 | 2.31% |
| 2023-09-01 | 14.46 | 14.79 | 14.44 | 14.72 | 14.45 | qfq | 4,793,039 | 70,347,601 | 1.80% |
| 2023-08-31 | 14.54 | 14.54 | 14.28 | 14.46 | 14.19 | qfq | 4,053,002 | 58,503,273 | -0.82% |
| 2023-08-30 | 14.54 | 14.75 | 14.48 | 14.58 | 14.31 | qfq | 4,900,507 | 71,514,754 | 0.00% |
| 2023-08-29 | 14.08 | 14.63 | 13.86 | 14.58 | 14.31 | qfq | 9,068,059 | 130,577,944 | 4.52% |
| 2023-08-28 | 14.70 | 14.75 | 13.94 | 13.95 | 13.69 | qfq | 8,314,272 | 118,317,448 | -0.99% |
| 2023-08-25 | 14.61 | 14.71 | 14.06 | 14.09 | 13.83 | qfq | 7,377,441 | 105,148,520 | -4.08% |
| 2023-08-24 | 14.10 | 14.96 | 14.00 | 14.69 | 14.42 | qfq | 11,138,843 | 162,352,584 | 5.23% |
| 2023-08-23 | 14.33 | 14.33 | 13.95 | 13.96 | 13.70 | qfq | 3,507,500 | 49,378,513 | -2.10% |
| 2023-08-22 | 14.40 | 14.44 | 14.07 | 14.26 | 14.00 | qfq | 3,096,300 | 44,049,679 | -0.42% |
| 2023-08-21 | 14.34 | 14.61 | 14.25 | 14.32 | 14.06 | qfq | 3,436,807 | 49,597,338 | -0.28% |
| 2023-08-18 | 14.73 | 14.82 | 14.35 | 14.36 | 14.10 | qfq | 3,183,433 | 46,303,400 | -2.11% |
| 2023-08-17 | 14.35 | 14.75 | 14.26 | 14.67 | 14.40 | qfq | 3,754,600 | 54,605,526 | 1.66% |
| 2023-08-16 | 14.36 | 14.69 | 14.35 | 14.43 | 14.16 | qfq | 3,595,830 | 52,227,117 | 0.21% |
| 2023-08-15 | 14.45 | 14.59 | 14.28 | 14.40 | 14.14 | qfq | 2,560,086 | 36,881,017 | -0.07% |
| 2023-08-14 | 14.49 | 14.49 | 14.10 | 14.41 | 14.14 | qfq | 2,722,816 | 39,001,445 | -0.48% |
| 2023-08-11 | 14.78 | 14.82 | 14.42 | 14.48 | 14.21 | qfq | 2,810,400 | 40,955,690 | -1.96% |
| 2023-08-10 | 14.70 | 14.80 | 14.61 | 14.77 | 14.50 | qfq | 2,366,999 | 34,828,106 | 0.48% |
| 2023-08-09 | 14.68 | 14.81 | 14.67 | 14.70 | 14.43 | qfq | 2,017,500 | 29,702,093 | -0.47% |
| 2023-08-08 | 14.85 | 14.86 | 14.63 | 14.77 | 14.50 | qfq | 2,584,926 | 38,073,050 | 0.14% |
| 2023-08-07 | 14.88 | 14.98 | 14.68 | 14.75 | 14.48 | qfq | 4,501,900 | 66,551,646 | -0.87% |
| 2023-08-04 | 14.99 | 15.13 | 14.86 | 14.88 | 14.61 | qfq | 4,620,143 | 69,279,657 | -0.73% |
| 2023-08-03 | 14.79 | 15.04 | 14.73 | 14.99 | 14.71 | qfq | 4,910,485 | 73,265,349 | 1.28% |
| 2023-08-02 | 14.87 | 14.95 | 14.73 | 14.80 | 14.53 | qfq | 3,762,502 | 55,754,342 | -0.27% |
| 2023-08-01 | 14.65 | 14.93 | 14.62 | 14.84 | 14.57 | qfq | 6,422,540 | 95,147,777 | 0.61% |
| 2023-07-31 | 14.51 | 14.95 | 14.48 | 14.75 | 14.48 | qfq | 8,307,805 | 122,499,554 | 2.08% |
| 2023-07-28 | 14.30 | 14.50 | 14.21 | 14.45 | 14.18 | qfq | 4,570,064 | 65,806,384 | 1.26% |
| 2023-07-27 | 14.25 | 14.43 | 14.18 | 14.27 | 14.01 | qfq | 4,478,091 | 64,157,645 | 0.42% |
| 2023-07-26 | 14.27 | 14.34 | 14.10 | 14.21 | 13.95 | qfq | 4,363,572 | 62,030,526 | -0.07% |
| 2023-07-25 | 14.10 | 14.30 | 14.06 | 14.22 | 13.96 | qfq | 6,533,465 | 92,840,930 | 2.16% |
| 2023-07-24 | 13.75 | 13.95 | 13.70 | 13.92 | 13.66 | qfq | 4,000,175 | 55,543,190 | 1.02% |
| 2023-07-21 | 13.47 | 13.86 | 13.47 | 13.78 | 13.53 | qfq | 4,619,173 | 63,539,932 | 1.92% |
| 2023-07-20 | 13.48 | 13.62 | 13.48 | 13.52 | 13.27 | qfq | 2,140,500 | 29,028,192 | 0.22% |
| 2023-07-19 | 13.55 | 13.67 | 13.44 | 13.49 | 13.24 | qfq | 3,657,892 | 49,429,612 | -0.66% |
| 2023-07-18 | 13.68 | 13.70 | 13.54 | 13.58 | 13.33 | qfq | 1,447,480 | 19,673,583 | -0.66% |