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
瑞尔特002790.SZ
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）4,491,100
成交额（元）25,300,371
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-23 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-19 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.25 | — | — | — | 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 | 5.69 | 5.82 | 5.49 | 5.54 | 5.54 | qfq | 4,491,100 | 25,300,371 | -2.64% |
| 2026-07-16 | 5.58 | 5.75 | 5.52 | 5.69 | 5.69 | qfq | 3,525,999 | 20,012,357 | 1.43% |
| 2026-07-15 | 5.48 | 5.64 | 5.48 | 5.61 | 5.61 | qfq | 3,364,016 | 18,776,326 | 1.63% |
| 2026-07-14 | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | qfq | 3,546,200 | 19,360,187 | 1.28% |
| 2026-07-13 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | qfq | 3,610,720 | 19,744,352 | -1.62% |
| 2026-07-10 | 5.40 | 5.68 | 5.31 | 5.54 | 5.54 | qfq | 4,514,300 | 25,078,349 | 1.65% |
| 2026-07-09 | 5.54 | 5.54 | 5.34 | 5.45 | 5.45 | qfq | 3,320,050 | 17,987,397 | -1.09% |
| 2026-07-08 | 5.52 | 5.60 | 5.42 | 5.51 | 5.51 | qfq | 2,873,436 | 15,826,331 | -0.54% |
| 2026-07-07 | 5.65 | 5.75 | 5.51 | 5.54 | 5.54 | qfq | 4,308,365 | 24,119,658 | -2.64% |
| 2026-07-06 | 5.72 | 5.79 | 5.65 | 5.69 | 5.69 | qfq | 2,959,500 | 16,899,235 | -0.52% |
| 2026-07-03 | 5.65 | 5.80 | 5.56 | 5.72 | 5.72 | qfq | 8,103,616 | 46,095,044 | 3.62% |
| 2026-07-02 | 5.50 | 5.67 | 5.45 | 5.52 | 5.52 | qfq | 3,639,400 | 20,299,276 | 0.00% |
| 2026-07-01 | 5.38 | 5.59 | 5.30 | 5.52 | 5.52 | qfq | 5,290,958 | 28,927,779 | 3.76% |
| 2026-06-30 | 5.45 | 5.49 | 5.27 | 5.32 | 5.32 | qfq | 2,855,500 | 15,284,360 | -2.03% |
| 2026-06-29 | 5.41 | 5.51 | 5.23 | 5.43 | 5.43 | qfq | 3,820,096 | 20,609,551 | 0.00% |
| 2026-06-26 | 5.45 | 5.53 | 5.32 | 5.43 | 5.43 | qfq | 3,439,528 | 18,694,139 | -1.09% |
| 2026-06-25 | 5.59 | 5.60 | 5.44 | 5.49 | 5.49 | qfq | 3,698,524 | 20,356,930 | -1.96% |
| 2026-06-24 | 5.83 | 5.88 | 5.56 | 5.60 | 5.60 | qfq | 4,560,591 | 25,846,508 | -4.44% |
| 2026-06-23 | 5.77 | 5.96 | 5.72 | 5.86 | 5.86 | qfq | 3,699,560 | 21,772,438 | 1.21% |
| 2026-06-22 | 5.69 | 5.80 | 5.50 | 5.79 | 5.78 | qfq | 4,653,009 | 26,254,326 | 1.22% |
| 2026-06-18 | 5.82 | 5.86 | 5.69 | 5.72 | 5.71 | qfq | 4,897,289 | 28,196,601 | -1.89% |
| 2026-06-17 | 5.92 | 5.94 | 5.79 | 5.83 | 5.81 | qfq | 3,613,995 | 21,110,106 | -2.02% |
| 2026-06-16 | 6.01 | 6.01 | 5.81 | 5.95 | 5.93 | qfq | 4,221,506 | 24,889,572 | -1.16% |
| 2026-06-15 | 6.09 | 6.21 | 5.93 | 6.02 | 6.00 | qfq | 5,472,256 | 33,059,394 | -1.15% |
| 2026-06-12 | 6.02 | 6.10 | 5.92 | 6.09 | 6.07 | qfq | 4,352,100 | 26,304,226 | 1.16% |
| 2026-06-11 | 5.93 | 6.05 | 5.85 | 6.02 | 6.00 | qfq | 4,207,516 | 25,078,534 | 0.50% |
| 2026-06-10 | 6.04 | 6.10 | 5.89 | 5.99 | 5.97 | qfq | 3,814,800 | 22,778,930 | -0.83% |
| 2026-06-09 | 6.13 | 6.23 | 5.99 | 6.04 | 6.02 | qfq | 4,806,300 | 29,306,648 | -0.66% |
| 2026-06-08 | 6.24 | 6.27 | 5.96 | 6.08 | 6.06 | qfq | 4,906,260 | 29,959,341 | -2.41% |
| 2026-06-05 | 6.10 | 6.32 | 6.08 | 6.23 | 6.21 | qfq | 5,280,300 | 32,890,251 | 1.14% |
| 2026-06-04 | 6.28 | 6.32 | 6.08 | 6.16 | 6.14 | qfq | 4,394,100 | 27,091,588 | -2.07% |
| 2026-06-03 | 6.37 | 6.37 | 6.21 | 6.29 | 6.27 | qfq | 3,835,219 | 24,061,348 | -0.79% |
| 2026-06-02 | 6.56 | 6.60 | 6.30 | 6.34 | 6.32 | qfq | 5,244,600 | 33,499,908 | -3.35% |
| 2026-06-01 | 6.37 | 6.62 | 6.32 | 6.56 | 6.54 | qfq | 6,504,602 | 42,334,473 | 3.80% |
| 2026-05-29 | 6.53 | 6.57 | 6.29 | 6.32 | 6.30 | qfq | 5,425,866 | 34,751,820 | -3.22% |
| 2026-05-28 | 6.40 | 6.56 | 6.37 | 6.53 | 6.51 | qfq | 4,037,100 | 26,140,242 | 1.56% |
| 2026-05-27 | 6.61 | 6.65 | 6.40 | 6.43 | 6.41 | qfq | 4,596,900 | 29,757,449 | -2.87% |
| 2026-05-26 | 6.75 | 6.81 | 6.57 | 6.62 | 6.60 | qfq | 3,786,108 | 25,276,244 | -2.65% |
| 2026-05-25 | 6.88 | 7.00 | 6.74 | 6.80 | 6.78 | qfq | 3,881,128 | 26,614,089 | -1.16% |
| 2026-05-22 | 6.80 | 6.89 | 6.66 | 6.88 | 6.86 | qfq | 4,765,200 | 32,314,094 | 1.47% |
| 2026-05-21 | 7.00 | 7.11 | 6.76 | 6.78 | 6.76 | qfq | 4,457,232 | 30,975,656 | -3.00% |
| 2026-05-20 | 7.16 | 7.16 | 6.98 | 6.99 | 6.97 | qfq | 3,792,396 | 26,621,407 | -2.24% |
| 2026-05-19 | 7.12 | 7.25 | 7.07 | 7.15 | 7.13 | qfq | 3,418,656 | 24,435,604 | 0.28% |
| 2026-05-18 | 7.18 | 7.18 | 6.95 | 7.13 | 7.11 | qfq | 5,256,280 | 36,970,108 | -0.83% |
| 2026-05-15 | 7.19 | 7.26 | 7.13 | 7.19 | 7.17 | qfq | 3,746,337 | 26,933,983 | 0.00% |
| 2026-05-14 | 7.27 | 7.27 | 7.12 | 7.19 | 7.17 | qfq | 3,513,893 | 25,292,094 | -0.42% |
| 2026-05-13 | 7.30 | 7.33 | 7.15 | 7.22 | 7.20 | qfq | 4,531,972 | 32,723,438 | -1.10% |
| 2026-05-12 | 7.48 | 7.49 | 7.27 | 7.30 | 7.28 | qfq | 4,818,500 | 35,365,615 | -2.67% |
| 2026-05-11 | 7.47 | 7.51 | 7.33 | 7.50 | 7.48 | qfq | 4,696,828 | 34,839,750 | 0.40% |
| 2026-05-08 | 7.31 | 7.47 | 7.30 | 7.47 | 7.45 | qfq | 4,250,512 | 31,503,702 | 2.05% |
| 2026-05-07 | 7.48 | 7.55 | 7.27 | 7.32 | 7.30 | qfq | 7,341,737 | 54,087,229 | -1.88% |
| 2026-05-06 | 7.59 | 7.66 | 7.44 | 7.46 | 7.44 | qfq | 5,633,800 | 42,329,044 | -1.45% |
| 2026-04-30 | 7.37 | 7.62 | 7.37 | 7.57 | 7.55 | qfq | 6,140,424 | 46,371,416 | 2.57% |
| 2026-04-29 | 7.51 | 7.59 | 7.36 | 7.38 | 7.36 | qfq | 8,328,200 | 61,972,090 | -2.51% |
| 2026-04-28 | 7.69 | 7.78 | 7.45 | 7.57 | 7.55 | qfq | 9,328,594 | 70,898,647 | -2.70% |
| 2026-04-27 | 7.64 | 7.90 | 7.59 | 7.78 | 7.76 | qfq | 6,964,976 | 54,210,931 | 1.70% |
| 2026-04-24 | 7.80 | 7.80 | 7.52 | 7.65 | 7.63 | qfq | 4,859,200 | 37,095,113 | -1.80% |
| 2026-04-23 | 7.71 | 7.99 | 7.60 | 7.79 | 7.77 | qfq | 8,661,851 | 67,602,894 | 1.04% |
| 2026-04-22 | 7.67 | 7.74 | 7.62 | 7.71 | 7.69 | qfq | 3,183,160 | 24,403,093 | -0.26% |
| 2026-04-21 | 7.74 | 7.91 | 7.65 | 7.73 | 7.71 | qfq | 4,834,400 | 37,550,739 | -0.39% |
| 2026-04-20 | 7.69 | 7.81 | 7.58 | 7.76 | 7.74 | qfq | 3,667,636 | 28,140,785 | 0.91% |
| 2026-04-17 | 7.76 | 7.82 | 7.58 | 7.69 | 7.67 | qfq | 4,325,041 | 33,209,001 | -1.03% |
| 2026-04-16 | 7.71 | 7.77 | 7.62 | 7.77 | 7.75 | qfq | 2,902,774 | 22,391,031 | 1.44% |
| 2026-04-15 | 7.76 | 7.76 | 7.65 | 7.66 | 7.64 | qfq | 2,189,700 | 16,864,337 | -0.52% |
| 2026-04-14 | 7.76 | 7.80 | 7.60 | 7.70 | 7.68 | qfq | 3,299,336 | 25,324,383 | -0.39% |
| 2026-04-13 | 7.74 | 7.79 | 7.67 | 7.73 | 7.71 | qfq | 2,783,696 | 21,486,081 | -0.51% |
| 2026-04-10 | 7.79 | 7.85 | 7.73 | 7.77 | 7.75 | qfq | 4,119,404 | 32,064,047 | 0.52% |
| 2026-04-09 | 7.89 | 7.94 | 7.66 | 7.73 | 7.71 | qfq | 5,390,864 | 41,844,890 | -2.28% |
| 2026-04-08 | 7.80 | 8.00 | 7.78 | 7.91 | 7.89 | qfq | 6,700,000 | 53,059,472 | 2.20% |
| 2026-04-07 | 7.93 | 8.03 | 7.69 | 7.74 | 7.72 | qfq | 7,532,476 | 58,928,815 | -2.27% |
| 2026-04-03 | 8.02 | 8.05 | 7.63 | 7.92 | 7.90 | qfq | 13,953,192 | 109,219,865 | -1.37% |
| 2026-04-02 | 7.88 | 8.16 | 7.74 | 8.03 | 8.01 | qfq | 9,874,984 | 78,384,016 | 1.90% |
| 2026-04-01 | 7.87 | 8.11 | 7.68 | 7.88 | 7.86 | qfq | 7,740,100 | 61,272,095 | 1.55% |
| 2026-03-31 | 7.90 | 7.99 | 7.73 | 7.76 | 7.74 | qfq | 4,245,900 | 33,397,855 | -1.65% |
| 2026-03-30 | 7.76 | 7.91 | 7.72 | 7.89 | 7.87 | qfq | 3,248,236 | 25,431,849 | 0.90% |
| 2026-03-27 | 7.69 | 7.84 | 7.60 | 7.82 | 7.80 | qfq | 2,601,900 | 20,254,911 | 0.90% |
| 2026-03-26 | 7.83 | 7.92 | 7.70 | 7.75 | 7.73 | qfq | 2,321,300 | 18,106,059 | -0.64% |
| 2026-03-25 | 7.76 | 7.82 | 7.68 | 7.80 | 7.78 | qfq | 3,163,828 | 24,568,720 | 1.17% |
| 2026-03-24 | 7.50 | 7.72 | 7.37 | 7.71 | 7.69 | qfq | 5,549,040 | 41,897,786 | 5.47% |
| 2026-03-23 | 7.64 | 7.66 | 7.28 | 7.31 | 7.29 | qfq | 5,696,139 | 42,605,130 | -5.80% |
| 2026-03-20 | 8.06 | 8.08 | 7.73 | 7.76 | 7.74 | qfq | 4,114,200 | 32,353,422 | -2.63% |
| 2026-03-19 | 8.11 | 8.20 | 7.94 | 7.97 | 7.95 | qfq | 3,209,780 | 25,834,763 | -2.69% |
| 2026-03-18 | 8.09 | 8.20 | 8.02 | 8.19 | 8.17 | qfq | 2,738,456 | 22,216,581 | 1.11% |
| 2026-03-17 | 8.20 | 8.26 | 8.09 | 8.10 | 8.08 | qfq | 3,508,756 | 28,709,442 | -1.10% |
| 2026-03-16 | 8.11 | 8.19 | 8.09 | 8.19 | 8.17 | qfq | 2,878,580 | 23,478,406 | 1.24% |
| 2026-03-13 | 8.08 | 8.20 | 8.03 | 8.09 | 8.07 | qfq | 3,052,400 | 24,807,783 | 0.37% |
| 2026-03-12 | 8.13 | 8.15 | 8.04 | 8.06 | 8.04 | qfq | 2,512,680 | 20,312,198 | -0.62% |
| 2026-03-11 | 8.20 | 8.22 | 8.07 | 8.11 | 8.09 | qfq | 2,559,100 | 20,800,790 | -0.98% |
| 2026-03-10 | 8.09 | 8.19 | 8.05 | 8.19 | 8.17 | qfq | 3,208,264 | 26,114,664 | 2.38% |
| 2026-03-09 | 8.10 | 8.13 | 7.95 | 8.00 | 7.98 | qfq | 3,701,164 | 29,698,647 | -1.84% |
| 2026-03-06 | 7.96 | 8.15 | 7.91 | 8.15 | 8.13 | qfq | 3,512,772 | 28,364,903 | 2.39% |
| 2026-03-05 | 8.05 | 8.10 | 7.90 | 7.96 | 7.94 | qfq | 3,414,012 | 27,338,529 | 0.63% |
| 2026-03-04 | 7.91 | 8.03 | 7.81 | 7.91 | 7.89 | qfq | 4,700,012 | 37,161,278 | -0.88% |
| 2026-03-03 | 8.18 | 8.26 | 7.91 | 7.98 | 7.96 | qfq | 7,073,296 | 57,204,270 | -2.21% |
| 2026-03-02 | 8.39 | 8.46 | 8.10 | 8.16 | 8.14 | qfq | 7,408,444 | 60,967,361 | -3.66% |
| 2026-02-27 | 8.44 | 8.47 | 8.37 | 8.47 | 8.45 | qfq | 4,509,480 | 37,919,475 | 0.36% |
| 2026-02-26 | 8.67 | 8.67 | 8.40 | 8.44 | 8.42 | qfq | 7,888,784 | 67,223,563 | -1.97% |
| 2026-02-25 | 8.61 | 8.76 | 8.59 | 8.61 | 8.59 | qfq | 8,144,891 | 70,661,710 | -0.12% |
| 2026-02-24 | 8.59 | 8.63 | 8.48 | 8.62 | 8.60 | qfq | 3,586,548 | 30,701,793 | 1.06% |
| 2026-02-13 | 8.58 | 8.68 | 8.53 | 8.53 | 8.51 | qfq | 4,719,052 | 40,574,150 | -0.93% |
| 2026-02-12 | 8.73 | 8.74 | 8.58 | 8.61 | 8.59 | qfq | 5,212,312 | 45,005,552 | -1.15% |
| 2026-02-11 | 8.74 | 8.82 | 8.70 | 8.71 | 8.69 | qfq | 4,055,072 | 35,512,380 | -0.57% |
| 2026-02-10 | 8.74 | 8.84 | 8.68 | 8.76 | 8.74 | qfq | 5,229,492 | 45,890,429 | 0.23% |
| 2026-02-09 | 8.71 | 8.76 | 8.65 | 8.74 | 8.72 | qfq | 4,571,064 | 39,819,626 | 0.81% |
| 2026-02-06 | 8.63 | 8.77 | 8.53 | 8.67 | 8.65 | qfq | 5,842,320 | 50,852,194 | 0.46% |
| 2026-02-05 | 8.62 | 8.73 | 8.58 | 8.63 | 8.61 | qfq | 5,790,904 | 50,195,999 | 0.00% |
| 2026-02-04 | 8.49 | 8.65 | 8.43 | 8.63 | 8.61 | qfq | 5,497,452 | 47,229,198 | 1.65% |
| 2026-02-03 | 8.45 | 8.51 | 8.37 | 8.49 | 8.47 | qfq | 3,593,408 | 30,344,501 | 0.95% |
| 2026-02-02 | 8.48 | 8.56 | 8.37 | 8.41 | 8.39 | qfq | 5,866,828 | 49,790,222 | -0.83% |
| 2026-01-30 | 8.32 | 8.48 | 8.28 | 8.48 | 8.46 | qfq | 5,433,172 | 45,604,557 | 1.44% |
| 2026-01-29 | 8.32 | 8.50 | 8.21 | 8.36 | 8.34 | qfq | 7,371,715 | 61,792,896 | 0.48% |
| 2026-01-28 | 8.40 | 8.50 | 8.29 | 8.32 | 8.30 | qfq | 6,402,092 | 53,533,325 | -2.00% |
| 2026-01-27 | 8.65 | 8.66 | 8.28 | 8.49 | 8.47 | qfq | 7,835,924 | 66,094,408 | -2.08% |
| 2026-01-26 | 8.88 | 8.88 | 8.59 | 8.67 | 8.65 | qfq | 8,421,500 | 73,238,598 | -2.36% |
| 2026-01-23 | 8.79 | 8.89 | 8.72 | 8.88 | 8.86 | qfq | 7,295,144 | 64,331,037 | 1.37% |
| 2026-01-22 | 8.64 | 8.77 | 8.60 | 8.76 | 8.74 | qfq | 7,351,520 | 63,994,557 | 1.51% |
| 2026-01-21 | 8.58 | 8.65 | 8.46 | 8.63 | 8.61 | qfq | 5,072,040 | 43,546,006 | 0.47% |
| 2026-01-20 | 8.60 | 8.68 | 8.54 | 8.59 | 8.57 | qfq | 6,882,104 | 59,270,402 | 0.00% |
| 2026-01-19 | 8.50 | 8.64 | 8.47 | 8.59 | 8.57 | qfq | 6,493,640 | 55,706,061 | 0.70% |
| 2026-01-16 | 8.66 | 8.72 | 8.53 | 8.53 | 8.51 | qfq | 7,363,024 | 63,409,483 | -1.73% |
| 2026-01-15 | 8.75 | 8.76 | 8.53 | 8.68 | 8.66 | qfq | 7,817,732 | 67,458,809 | -0.57% |
| 2026-01-14 | 8.56 | 8.75 | 8.52 | 8.73 | 8.71 | qfq | 11,712,600 | 101,372,153 | 1.87% |
| 2026-01-13 | 8.60 | 8.77 | 8.54 | 8.57 | 8.55 | qfq | 12,540,152 | 108,660,242 | 0.12% |
| 2026-01-12 | 8.52 | 8.57 | 8.46 | 8.56 | 8.54 | qfq | 8,709,952 | 74,211,432 | 0.71% |
| 2026-01-09 | 8.49 | 8.53 | 8.39 | 8.50 | 8.48 | qfq | 8,686,988 | 73,546,454 | -0.12% |
| 2026-01-08 | 8.49 | 8.69 | 8.46 | 8.51 | 8.49 | qfq | 9,545,580 | 81,437,993 | 1.31% |
| 2026-01-07 | 8.44 | 8.46 | 8.34 | 8.40 | 8.38 | qfq | 6,913,148 | 58,045,750 | -0.47% |
| 2026-01-06 | 8.42 | 8.50 | 8.33 | 8.44 | 8.42 | qfq | 9,766,856 | 82,121,685 | 0.24% |
| 2026-01-05 | 8.40 | 8.53 | 8.38 | 8.42 | 8.40 | qfq | 6,827,400 | 57,684,105 | 0.36% |
| 2025-12-31 | 8.49 | 8.51 | 8.36 | 8.39 | 8.37 | qfq | 5,253,688 | 44,166,299 | -0.71% |
| 2025-12-30 | 8.60 | 8.60 | 8.43 | 8.45 | 8.43 | qfq | 6,877,492 | 58,448,995 | -2.31% |
| 2025-12-29 | 8.91 | 8.91 | 8.60 | 8.65 | 8.63 | qfq | 7,688,492 | 66,793,400 | -2.15% |
| 2025-12-26 | 8.92 | 9.01 | 8.76 | 8.84 | 8.82 | qfq | 7,585,640 | 67,270,091 | -1.34% |
| 2025-12-25 | 9.02 | 9.25 | 8.93 | 8.96 | 8.94 | qfq | 8,179,380 | 73,804,110 | -0.99% |
| 2025-12-24 | 8.76 | 9.18 | 8.71 | 9.05 | 9.03 | qfq | 12,138,648 | 109,486,315 | 2.49% |
| 2025-12-23 | 8.63 | 8.99 | 8.63 | 8.83 | 8.81 | qfq | 11,683,512 | 102,671,316 | 2.20% |
| 2025-12-22 | 8.88 | 8.90 | 8.63 | 8.64 | 8.62 | qfq | 9,565,024 | 83,473,471 | -3.03% |
| 2025-12-19 | 8.47 | 9.10 | 8.41 | 8.91 | 8.89 | qfq | 14,426,300 | 125,782,872 | 4.82% |
| 2025-12-18 | 8.22 | 8.67 | 8.22 | 8.50 | 8.48 | qfq | 12,233,364 | 104,414,967 | 1.80% |
| 2025-12-17 | 8.53 | 8.53 | 8.14 | 8.35 | 8.33 | qfq | 11,604,551 | 96,142,464 | -2.11% |
| 2025-12-16 | 8.88 | 8.97 | 8.49 | 8.53 | 8.51 | qfq | 11,150,808 | 96,532,048 | -4.37% |
| 2025-12-15 | 8.87 | 9.06 | 8.63 | 8.92 | 8.90 | qfq | 11,677,192 | 103,376,862 | -0.45% |
| 2025-12-12 | 9.45 | 9.50 | 8.94 | 8.96 | 8.94 | qfq | 20,309,614 | 185,736,423 | -5.19% |
| 2025-12-11 | 9.85 | 9.95 | 9.41 | 9.45 | 9.43 | qfq | 24,466,308 | 235,333,877 | -3.28% |
| 2025-12-10 | 9.64 | 10.07 | 9.46 | 9.77 | 9.74 | qfq | 30,091,232 | 293,804,548 | 1.45% |
| 2025-12-09 | 9.78 | 9.96 | 9.62 | 9.63 | 9.61 | qfq | 34,427,452 | 336,301,716 | -1.73% |
| 2025-12-08 | 9.44 | 10.10 | 9.42 | 9.80 | 9.77 | qfq | 48,145,318 | 465,371,663 | 6.18% |
| 2025-12-05 | 8.85 | 9.24 | 8.73 | 9.23 | 9.21 | qfq | 17,493,430 | 159,619,646 | 3.71% |
| 2025-12-04 | 8.95 | 9.04 | 8.84 | 8.90 | 8.88 | qfq | 7,941,500 | 70,934,397 | 0.00% |
| 2025-12-03 | 9.06 | 9.10 | 8.87 | 8.90 | 8.88 | qfq | 9,371,480 | 83,957,353 | -1.87% |
| 2025-12-02 | 8.95 | 9.14 | 8.85 | 9.07 | 9.05 | qfq | 11,766,328 | 106,153,636 | 1.45% |
| 2025-12-01 | 8.92 | 8.98 | 8.88 | 8.94 | 8.92 | qfq | 5,719,080 | 51,107,034 | 0.11% |
| 2025-11-28 | 8.74 | 8.93 | 8.69 | 8.93 | 8.91 | qfq | 7,458,173 | 66,039,985 | 1.71% |
| 2025-11-27 | 8.71 | 8.88 | 8.71 | 8.78 | 8.76 | qfq | 7,181,860 | 63,167,945 | 0.69% |
| 2025-11-26 | 8.77 | 8.85 | 8.70 | 8.72 | 8.70 | qfq | 6,663,400 | 58,384,606 | -1.02% |
| 2025-11-25 | 8.67 | 8.86 | 8.63 | 8.81 | 8.79 | qfq | 7,852,404 | 68,976,222 | 1.61% |
| 2025-11-24 | 8.62 | 8.73 | 8.53 | 8.67 | 8.65 | qfq | 8,811,708 | 75,947,624 | 2.24% |
| 2025-11-21 | 8.77 | 8.87 | 8.44 | 8.48 | 8.46 | qfq | 14,435,478 | 124,309,554 | -4.07% |
| 2025-11-20 | 8.92 | 8.98 | 8.74 | 8.84 | 8.82 | qfq | 12,090,548 | 107,070,303 | -0.67% |
| 2025-11-19 | 9.00 | 9.15 | 8.86 | 8.90 | 8.88 | qfq | 11,191,338 | 100,661,603 | -1.87% |
| 2025-11-18 | 9.33 | 9.33 | 9.03 | 9.07 | 9.05 | qfq | 15,662,448 | 143,106,641 | -2.99% |
| 2025-11-17 | 9.13 | 9.36 | 9.08 | 9.35 | 9.33 | qfq | 21,755,693 | 201,013,410 | 2.30% |
| 2025-11-14 | 9.00 | 9.18 | 8.97 | 9.14 | 9.12 | qfq | 15,692,600 | 143,182,764 | 1.11% |
| 2025-11-13 | 8.95 | 9.05 | 8.88 | 9.04 | 9.02 | qfq | 10,134,620 | 91,213,653 | 1.01% |
| 2025-11-12 | 9.11 | 9.12 | 8.88 | 8.95 | 8.93 | qfq | 15,706,577 | 141,297,851 | -1.86% |
| 2025-11-11 | 9.18 | 9.23 | 9.10 | 9.12 | 9.10 | qfq | 14,082,057 | 128,715,359 | -0.98% |
| 2025-11-10 | 9.11 | 9.23 | 9.05 | 9.21 | 9.19 | qfq | 16,786,959 | 153,673,788 | -0.11% |
| 2025-11-07 | 9.10 | 9.29 | 9.04 | 9.22 | 9.20 | qfq | 22,652,195 | 207,352,418 | 0.77% |
| 2025-11-06 | 9.50 | 9.53 | 9.10 | 9.15 | 9.13 | qfq | 37,636,638 | 348,451,864 | -5.96% |
| 2025-11-05 | 9.41 | 9.94 | 9.29 | 9.73 | 9.70 | qfq | 46,168,665 | 440,473,306 | -1.32% |
| 2025-11-04 | 10.73 | 10.76 | 9.86 | 9.86 | 9.83 | qfq | 62,319,413 | 627,547,280 | -9.95% |
| 2025-11-03 | 13.22 | 13.22 | 10.82 | 10.95 | 10.92 | qfq | 79,595,842 | 885,525,647 | -8.90% |
| 2025-10-31 | 12.02 | 12.02 | 12.02 | 12.02 | 11.99 | qfq | 8,311,604 | 99,905,480 | 9.97% |
| 2025-10-30 | 10.93 | 10.93 | 10.93 | 10.93 | 10.90 | qfq | 9,530,700 | 104,170,551 | 9.96% |
| 2025-10-29 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | qfq | 20,472,986 | 203,501,481 | 9.96% |
| 2025-10-28 | 8.22 | 9.04 | 8.16 | 9.04 | 9.02 | qfq | 14,660,661 | 129,351,377 | 9.98% |
| 2025-10-27 | 8.21 | 8.29 | 8.14 | 8.22 | 8.20 | qfq | 5,621,696 | 46,134,911 | 0.24% |
| 2025-10-24 | 8.11 | 8.24 | 8.05 | 8.20 | 8.18 | qfq | 6,450,544 | 52,747,926 | 0.99% |
| 2025-10-23 | 8.06 | 8.20 | 8.04 | 8.12 | 8.10 | qfq | 7,003,021 | 56,848,019 | 0.74% |
| 2025-10-22 | 8.06 | 8.12 | 8.01 | 8.06 | 8.04 | qfq | 5,264,801 | 42,401,689 | 0.00% |
| 2025-10-21 | 7.90 | 8.07 | 7.86 | 8.06 | 8.04 | qfq | 8,003,752 | 63,988,829 | 2.03% |
| 2025-10-20 | 7.90 | 7.95 | 7.82 | 7.90 | 7.88 | qfq | 7,478,468 | 59,012,848 | 0.00% |
| 2025-10-17 | 7.76 | 7.93 | 7.73 | 7.90 | 7.88 | qfq | 7,675,232 | 60,414,227 | 1.15% |
| 2025-10-16 | 7.72 | 7.84 | 7.69 | 7.81 | 7.79 | qfq | 7,742,584 | 60,190,461 | 1.03% |
| 2025-10-15 | 7.47 | 7.74 | 7.42 | 7.73 | 7.71 | qfq | 9,070,748 | 69,333,162 | 3.34% |
| 2025-10-14 | 7.48 | 7.56 | 7.40 | 7.48 | 7.46 | qfq | 4,764,724 | 35,629,985 | 0.00% |
| 2025-10-13 | 7.11 | 7.49 | 7.09 | 7.48 | 7.46 | qfq | 5,613,080 | 41,191,212 | -0.13% |
| 2025-10-10 | 7.26 | 7.56 | 7.19 | 7.49 | 7.47 | qfq | 6,160,184 | 45,875,471 | 3.60% |
| 2025-10-09 | 7.21 | 7.26 | 7.10 | 7.23 | 7.21 | qfq | 2,762,416 | 19,880,523 | 0.28% |
| 2025-09-30 | 7.32 | 7.33 | 7.19 | 7.21 | 7.19 | qfq | 2,096,380 | 15,184,245 | -1.23% |
| 2025-09-29 | 7.18 | 7.31 | 7.03 | 7.30 | 7.28 | qfq | 3,239,256 | 23,433,380 | 1.67% |
| 2025-09-26 | 7.13 | 7.26 | 7.08 | 7.18 | 7.16 | qfq | 2,350,116 | 16,883,454 | 0.28% |
| 2025-09-25 | 7.28 | 7.35 | 7.16 | 7.16 | 7.14 | qfq | 2,314,855 | 16,740,383 | -1.65% |
| 2025-09-24 | 7.13 | 7.29 | 7.07 | 7.28 | 7.26 | qfq | 3,170,092 | 22,870,223 | 2.25% |
| 2025-09-23 | 7.26 | 7.26 | 6.93 | 7.12 | 7.10 | qfq | 4,388,856 | 31,008,763 | -1.93% |
| 2025-09-22 | 7.40 | 7.41 | 7.22 | 7.26 | 7.24 | qfq | 2,989,300 | 21,743,967 | -1.63% |
| 2025-09-19 | 7.39 | 7.43 | 7.30 | 7.38 | 7.36 | qfq | 3,077,280 | 22,678,278 | 0.14% |
| 2025-09-18 | 7.52 | 7.52 | 7.33 | 7.37 | 7.35 | qfq | 4,720,532 | 35,036,989 | -1.99% |
| 2025-09-17 | 7.50 | 7.65 | 7.47 | 7.52 | 7.50 | qfq | 5,753,560 | 43,516,631 | 0.27% |
| 2025-09-16 | 7.38 | 7.51 | 7.35 | 7.50 | 7.48 | qfq | 3,701,508 | 27,571,430 | 1.63% |
| 2025-09-15 | 7.43 | 7.46 | 7.33 | 7.38 | 7.36 | qfq | 2,914,196 | 21,470,079 | -0.67% |
| 2025-09-12 | 7.55 | 7.55 | 7.43 | 7.43 | 7.41 | qfq | 2,853,500 | 21,294,958 | -1.46% |
| 2025-09-11 | 7.48 | 7.55 | 7.37 | 7.54 | 7.52 | qfq | 4,900,936 | 36,626,637 | 0.67% |
| 2025-09-10 | 7.44 | 7.52 | 7.41 | 7.49 | 7.47 | qfq | 4,318,814 | 32,289,951 | 0.54% |
| 2025-09-09 | 7.46 | 7.59 | 7.40 | 7.45 | 7.43 | qfq | 7,799,404 | 58,439,597 | -0.53% |
| 2025-09-08 | 7.39 | 7.52 | 7.37 | 7.49 | 7.47 | qfq | 3,540,768 | 26,459,948 | 1.22% |
| 2025-09-05 | 7.39 | 7.46 | 7.28 | 7.40 | 7.38 | qfq | 4,931,160 | 36,438,700 | 0.27% |
| 2025-09-04 | 7.20 | 7.45 | 7.15 | 7.38 | 7.36 | qfq | 6,528,932 | 47,986,289 | 2.64% |
| 2025-09-03 | 7.33 | 7.40 | 7.14 | 7.19 | 7.17 | qfq | 3,356,500 | 24,332,447 | -1.78% |
| 2025-09-02 | 7.37 | 7.38 | 7.21 | 7.32 | 7.30 | qfq | 3,543,368 | 25,807,479 | -0.41% |
| 2025-09-01 | 7.35 | 7.45 | 7.29 | 7.35 | 7.33 | qfq | 4,479,532 | 32,976,004 | -0.27% |
| 2025-08-29 | 7.49 | 7.52 | 7.37 | 7.37 | 7.35 | qfq | 4,098,544 | 30,441,205 | -1.73% |
| 2025-08-28 | 7.53 | 7.74 | 7.21 | 7.50 | 7.48 | qfq | 10,138,710 | 75,452,131 | -0.92% |
| 2025-08-27 | 7.92 | 7.99 | 7.56 | 7.57 | 7.55 | qfq | 9,742,196 | 75,662,185 | -4.66% |
| 2025-08-26 | 7.68 | 8.10 | 7.65 | 7.94 | 7.92 | qfq | 10,759,116 | 85,214,418 | 2.85% |
| 2025-08-25 | 7.76 | 7.79 | 7.66 | 7.72 | 7.70 | qfq | 5,815,306 | 44,888,225 | 0.00% |
| 2025-08-22 | 7.79 | 7.82 | 7.67 | 7.72 | 7.70 | qfq | 3,442,132 | 26,605,939 | -0.90% |
| 2025-08-21 | 7.79 | 7.87 | 7.76 | 7.79 | 7.77 | qfq | 5,130,712 | 40,066,515 | 0.13% |
| 2025-08-20 | 7.71 | 7.78 | 7.62 | 7.78 | 7.76 | qfq | 4,201,024 | 32,465,785 | 0.65% |
| 2025-08-19 | 7.62 | 7.74 | 7.59 | 7.73 | 7.71 | qfq | 4,685,008 | 35,962,375 | 1.71% |
| 2025-08-18 | 7.61 | 7.66 | 7.57 | 7.60 | 7.58 | qfq | 3,767,276 | 28,699,665 | 0.40% |
| 2025-08-15 | 7.59 | 7.68 | 7.56 | 7.57 | 7.55 | qfq | 4,088,160 | 31,045,903 | -0.39% |
| 2025-08-14 | 7.71 | 7.74 | 7.59 | 7.60 | 7.58 | qfq | 3,511,640 | 26,850,115 | -1.30% |
| 2025-08-13 | 7.79 | 7.82 | 7.69 | 7.70 | 7.68 | qfq | 3,713,980 | 28,685,391 | -1.16% |
| 2025-08-12 | 7.82 | 7.85 | 7.76 | 7.79 | 7.77 | qfq | 3,457,324 | 26,967,713 | -0.38% |
| 2025-08-11 | 7.79 | 7.90 | 7.75 | 7.82 | 7.80 | qfq | 5,978,536 | 46,776,086 | 0.39% |
| 2025-08-08 | 7.71 | 7.82 | 7.70 | 7.79 | 7.77 | qfq | 7,106,049 | 55,145,590 | 1.56% |
| 2025-08-07 | 7.76 | 7.77 | 7.64 | 7.67 | 7.65 | qfq | 6,543,324 | 50,280,522 | -1.16% |
| 2025-08-06 | 7.88 | 7.98 | 7.68 | 7.76 | 7.74 | qfq | 11,581,392 | 90,159,131 | 0.78% |
| 2025-08-05 | 7.61 | 7.71 | 7.60 | 7.70 | 7.68 | qfq | 4,039,080 | 30,935,557 | 1.45% |
| 2025-08-04 | 7.59 | 7.62 | 7.50 | 7.59 | 7.57 | qfq | 3,519,367 | 26,693,263 | -0.26% |
| 2025-08-01 | 7.43 | 7.68 | 7.43 | 7.61 | 7.59 | qfq | 7,059,930 | 53,392,276 | 2.42% |
| 2025-07-31 | 7.54 | 7.58 | 7.41 | 7.43 | 7.41 | qfq | 3,909,880 | 29,224,638 | -1.59% |
| 2025-07-30 | 7.56 | 7.61 | 7.49 | 7.55 | 7.53 | qfq | 3,719,204 | 28,087,034 | -0.40% |
| 2025-07-29 | 7.62 | 7.64 | 7.50 | 7.58 | 7.56 | qfq | 2,843,000 | 21,482,711 | -0.52% |
| 2025-07-28 | 7.64 | 7.65 | 7.57 | 7.62 | 7.60 | qfq | 2,512,404 | 19,104,843 | -0.13% |
| 2025-07-25 | 7.58 | 7.64 | 7.55 | 7.63 | 7.61 | qfq | 3,243,811 | 24,698,568 | 0.53% |
| 2025-07-24 | 7.54 | 7.63 | 7.54 | 7.59 | 7.57 | qfq | 3,369,652 | 25,540,410 | 0.66% |
| 2025-07-23 | 7.64 | 7.64 | 7.52 | 7.54 | 7.52 | qfq | 3,694,356 | 27,991,339 | -1.31% |
| 2025-07-22 | 7.58 | 7.65 | 7.52 | 7.64 | 7.62 | qfq | 5,251,996 | 39,900,312 | 0.79% |
| 2025-07-21 | 7.52 | 7.59 | 7.46 | 7.58 | 7.56 | qfq | 4,035,000 | 30,457,508 | 1.20% |
| 2025-07-18 | 7.51 | 7.55 | 7.44 | 7.49 | 7.47 | qfq | 2,635,236 | 19,698,352 | -0.13% |
| 2025-07-17 | 7.48 | 7.52 | 7.45 | 7.50 | 7.48 | qfq | 3,012,056 | 22,574,864 | 0.54% |
| 2025-07-16 | 7.38 | 7.48 | 7.36 | 7.46 | 7.44 | qfq | 3,294,600 | 24,495,871 | 1.08% |
| 2025-07-15 | 7.49 | 7.49 | 7.27 | 7.38 | 7.36 | qfq | 3,821,680 | 28,141,841 | -1.34% |
| 2025-07-14 | 7.40 | 7.50 | 7.39 | 7.48 | 7.46 | qfq | 4,624,328 | 34,518,951 | 1.08% |
| 2025-07-11 | 7.40 | 7.45 | 7.31 | 7.40 | 7.38 | qfq | 3,368,284 | 24,867,624 | -0.27% |
| 2025-07-10 | 7.37 | 7.42 | 7.34 | 7.42 | 7.40 | qfq | 2,917,652 | 21,571,760 | 0.54% |
| 2025-07-09 | 7.38 | 7.42 | 7.33 | 7.38 | 7.36 | qfq | 3,070,268 | 22,657,094 | 0.14% |
| 2025-07-08 | 7.36 | 7.39 | 7.32 | 7.37 | 7.35 | qfq | 2,950,044 | 21,710,877 | 0.27% |
| 2025-07-07 | 7.32 | 7.35 | 7.25 | 7.35 | 7.33 | qfq | 3,688,712 | 26,992,602 | 0.96% |
| 2025-07-04 | 7.39 | 7.42 | 7.28 | 7.28 | 7.26 | qfq | 2,973,600 | 21,815,261 | -1.49% |
| 2025-07-03 | 7.36 | 7.42 | 7.32 | 7.39 | 7.37 | qfq | 3,408,056 | 25,151,814 | 0.68% |
| 2025-07-02 | 7.29 | 7.39 | 7.25 | 7.34 | 7.32 | qfq | 3,964,500 | 28,983,972 | 0.82% |
| 2025-07-01 | 7.26 | 7.32 | 7.20 | 7.28 | 7.26 | qfq | 3,035,944 | 22,061,986 | 0.14% |
| 2025-06-30 | 7.22 | 7.29 | 7.18 | 7.27 | 7.25 | qfq | 4,492,424 | 32,544,321 | 0.83% |
| 2025-06-27 | 7.22 | 7.23 | 7.15 | 7.21 | 7.19 | qfq | 2,862,392 | 20,592,119 | 0.28% |
| 2025-06-26 | 7.25 | 7.30 | 7.15 | 7.19 | 7.17 | qfq | 3,775,568 | 27,239,709 | -0.83% |
| 2025-06-25 | 7.31 | 7.33 | 7.19 | 7.25 | 7.23 | qfq | 3,529,336 | 25,557,453 | 0.55% |
| 2025-06-24 | 7.06 | 7.23 | 7.02 | 7.21 | 7.19 | qfq | 4,780,416 | 34,245,385 | 2.12% |
| 2025-06-23 | 6.81 | 7.06 | 6.78 | 7.06 | 7.04 | qfq | 4,881,160 | 33,950,046 | 2.47% |
| 2025-06-20 | 6.80 | 6.96 | 6.79 | 6.89 | 6.87 | qfq | 5,171,800 | 35,530,475 | 1.47% |
| 2025-06-19 | 7.05 | 7.05 | 6.75 | 6.79 | 6.77 | qfq | 5,182,156 | 35,473,440 | -5.17% |
| 2025-06-18 | 7.35 | 7.35 | 7.10 | 7.16 | 6.94 | qfq | 5,537,188 | 39,764,029 | -2.98% |
| 2025-06-17 | 7.31 | 7.39 | 7.30 | 7.38 | 7.16 | qfq | 2,571,268 | 18,899,106 | 0.68% |
| 2025-06-16 | 7.30 | 7.40 | 7.28 | 7.33 | 7.11 | qfq | 2,961,500 | 21,758,154 | 0.00% |
| 2025-06-13 | 7.46 | 7.47 | 7.28 | 7.33 | 7.11 | qfq | 3,505,900 | 25,754,252 | -2.01% |
| 2025-06-12 | 7.44 | 7.48 | 7.39 | 7.48 | 7.25 | qfq | 2,690,028 | 20,018,223 | 0.40% |
| 2025-06-11 | 7.37 | 7.49 | 7.34 | 7.45 | 7.22 | qfq | 3,489,168 | 26,007,032 | 0.95% |
| 2025-06-10 | 7.44 | 7.51 | 7.28 | 7.38 | 7.16 | qfq | 3,667,284 | 27,151,012 | -0.94% |
| 2025-06-09 | 7.41 | 7.47 | 7.33 | 7.45 | 7.22 | qfq | 4,039,240 | 29,969,758 | 0.81% |
| 2025-06-06 | 7.33 | 7.40 | 7.30 | 7.39 | 7.16 | qfq | 2,808,600 | 20,668,229 | 0.68% |
| 2025-06-05 | 7.37 | 7.40 | 7.30 | 7.34 | 7.12 | qfq | 2,842,524 | 20,866,494 | -0.41% |
| 2025-06-04 | 7.28 | 7.38 | 7.24 | 7.37 | 7.15 | qfq | 3,989,900 | 29,212,743 | 1.52% |
| 2025-06-03 | 7.15 | 7.27 | 7.13 | 7.26 | 7.04 | qfq | 2,757,171 | 19,949,673 | 0.97% |
| 2025-05-30 | 7.38 | 7.38 | 7.18 | 7.19 | 6.97 | qfq | 3,330,700 | 24,121,637 | -2.18% |
| 2025-05-29 | 7.28 | 7.35 | 7.25 | 7.35 | 7.13 | qfq | 3,732,000 | 27,327,336 | 0.96% |
| 2025-05-28 | 7.23 | 7.30 | 7.20 | 7.28 | 7.06 | qfq | 4,351,000 | 31,579,118 | 0.83% |
| 2025-05-27 | 7.19 | 7.28 | 7.19 | 7.22 | 7.00 | qfq | 2,633,200 | 19,033,783 | 0.00% |
| 2025-05-26 | 7.16 | 7.28 | 7.13 | 7.22 | 7.00 | qfq | 3,090,080 | 22,259,805 | 0.84% |
| 2025-05-23 | 7.23 | 7.29 | 7.14 | 7.16 | 6.94 | qfq | 4,280,284 | 30,889,152 | -0.28% |
| 2025-05-22 | 7.38 | 7.42 | 7.17 | 7.18 | 6.96 | qfq | 4,641,952 | 33,767,822 | -2.71% |
| 2025-05-21 | 7.42 | 7.49 | 7.32 | 7.38 | 7.16 | qfq | 6,031,233 | 44,520,894 | -0.67% |
| 2025-05-20 | 7.23 | 7.56 | 7.22 | 7.43 | 7.20 | qfq | 8,885,284 | 65,466,573 | 2.77% |
| 2025-05-19 | 7.18 | 7.27 | 7.14 | 7.23 | 7.01 | qfq | 3,654,618 | 26,376,813 | 0.56% |
| 2025-05-16 | 7.19 | 7.22 | 7.12 | 7.19 | 6.97 | qfq | 3,727,180 | 26,760,906 | 0.00% |
| 2025-05-15 | 7.21 | 7.22 | 7.09 | 7.19 | 6.97 | qfq | 3,949,600 | 28,269,574 | -0.28% |
| 2025-05-14 | 7.26 | 7.26 | 7.11 | 7.21 | 6.99 | qfq | 5,084,528 | 36,443,825 | -0.96% |
| 2025-05-13 | 7.30 | 7.35 | 7.22 | 7.28 | 7.06 | qfq | 5,091,100 | 37,044,994 | 0.41% |
| 2025-05-12 | 7.23 | 7.28 | 7.15 | 7.25 | 7.03 | qfq | 5,412,656 | 39,074,437 | 0.83% |
| 2025-05-09 | 7.27 | 7.28 | 7.18 | 7.19 | 6.97 | qfq | 3,919,256 | 28,274,799 | -1.10% |
| 2025-05-08 | 7.22 | 7.28 | 7.10 | 7.27 | 7.05 | qfq | 7,920,456 | 57,316,226 | 0.00% |
| 2025-05-07 | 7.37 | 7.42 | 7.12 | 7.27 | 7.05 | qfq | 15,662,456 | 113,869,967 | -1.36% |
| 2025-05-06 | 6.85 | 7.37 | 6.85 | 7.37 | 7.15 | qfq | 5,113,588 | 37,294,298 | 10.00% |
| 2025-04-30 | 6.73 | 6.78 | 6.67 | 6.70 | 6.50 | qfq | 3,418,504 | 22,973,141 | -0.30% |
| 2025-04-29 | 6.50 | 6.77 | 6.46 | 6.72 | 6.52 | qfq | 6,992,283 | 46,743,349 | 3.23% |
| 2025-04-28 | 6.58 | 6.61 | 6.43 | 6.51 | 6.31 | qfq | 7,663,100 | 49,922,041 | -1.96% |
| 2025-04-25 | 6.87 | 6.88 | 6.51 | 6.64 | 6.44 | qfq | 15,951,623 | 105,745,132 | -7.52% |
| 2025-04-24 | 7.16 | 7.30 | 7.10 | 7.18 | 6.96 | qfq | 4,294,200 | 30,878,308 | -0.42% |
| 2025-04-23 | 7.28 | 7.37 | 7.20 | 7.21 | 6.99 | qfq | 3,879,200 | 28,235,160 | -0.55% |
| 2025-04-22 | 7.20 | 7.30 | 7.14 | 7.25 | 7.03 | qfq | 5,016,916 | 36,173,334 | 1.83% |
| 2025-04-21 | 7.05 | 7.20 | 6.97 | 7.12 | 6.90 | qfq | 3,705,200 | 26,293,579 | 1.28% |
| 2025-04-18 | 7.07 | 7.09 | 6.94 | 7.03 | 6.82 | qfq | 3,265,000 | 22,871,139 | -0.57% |
| 2025-04-17 | 6.91 | 7.15 | 6.87 | 7.07 | 6.85 | qfq | 4,999,300 | 35,381,801 | 2.02% |
| 2025-04-16 | 7.04 | 7.07 | 6.78 | 6.93 | 6.72 | qfq | 4,253,500 | 29,396,657 | -1.56% |
| 2025-04-15 | 6.95 | 7.05 | 6.89 | 7.04 | 6.83 | qfq | 3,444,700 | 24,019,405 | 1.15% |
| 2025-04-14 | 7.01 | 7.10 | 6.91 | 6.96 | 6.75 | qfq | 4,943,200 | 34,674,000 | 1.02% |
| 2025-04-11 | 6.95 | 7.03 | 6.87 | 6.89 | 6.68 | qfq | 4,241,256 | 29,474,449 | -1.43% |
| 2025-04-10 | 6.93 | 7.11 | 6.93 | 6.99 | 6.78 | qfq | 5,495,700 | 38,586,417 | 2.64% |
| 2025-04-09 | 6.52 | 6.85 | 6.25 | 6.81 | 6.60 | qfq | 10,372,224 | 68,103,582 | 3.34% |
| 2025-04-08 | 7.08 | 7.08 | 6.43 | 6.59 | 6.39 | qfq | 13,561,693 | 91,030,091 | -7.44% |
| 2025-04-07 | 7.60 | 7.60 | 7.12 | 7.12 | 6.90 | qfq | 4,661,200 | 33,725,310 | -9.99% |
| 2025-04-03 | 7.77 | 7.96 | 7.75 | 7.91 | 7.67 | qfq | 4,338,000 | 34,031,308 | 0.51% |
| 2025-04-02 | 7.79 | 7.91 | 7.75 | 7.87 | 7.63 | qfq | 4,077,296 | 32,036,289 | 1.16% |
| 2025-04-01 | 7.80 | 7.90 | 7.73 | 7.78 | 7.54 | qfq | 5,225,280 | 40,827,640 | 0.26% |
| 2025-03-31 | 7.85 | 7.89 | 7.73 | 7.76 | 7.52 | qfq | 4,289,836 | 33,453,972 | -1.40% |
| 2025-03-28 | 7.92 | 7.97 | 7.85 | 7.87 | 7.63 | qfq | 3,360,004 | 26,548,737 | -0.51% |
| 2025-03-27 | 7.97 | 7.99 | 7.87 | 7.91 | 7.67 | qfq | 4,979,800 | 39,441,825 | -0.75% |
| 2025-03-26 | 7.96 | 8.04 | 7.91 | 7.97 | 7.73 | qfq | 4,848,824 | 38,727,680 | 0.00% |
| 2025-03-25 | 8.04 | 8.09 | 7.86 | 7.97 | 7.73 | qfq | 4,744,204 | 37,782,047 | -1.48% |
| 2025-03-24 | 8.21 | 8.23 | 7.93 | 8.09 | 7.84 | qfq | 5,881,200 | 47,576,116 | -0.98% |
| 2025-03-21 | 8.11 | 8.21 | 8.09 | 8.17 | 7.92 | qfq | 4,066,664 | 33,142,497 | 0.25% |
| 2025-03-20 | 8.28 | 8.29 | 8.12 | 8.15 | 7.90 | qfq | 5,120,936 | 41,911,909 | -1.57% |
| 2025-03-19 | 8.41 | 8.45 | 8.25 | 8.28 | 8.03 | qfq | 4,694,112 | 39,021,284 | -1.55% |
| 2025-03-18 | 8.23 | 8.48 | 8.17 | 8.41 | 8.15 | qfq | 8,169,996 | 68,484,824 | 2.06% |
| 2025-03-17 | 8.26 | 8.30 | 8.15 | 8.24 | 7.99 | qfq | 5,208,984 | 42,758,384 | 0.37% |
| 2025-03-14 | 8.07 | 8.22 | 8.05 | 8.21 | 7.96 | qfq | 8,502,624 | 69,319,540 | 1.48% |
| 2025-03-13 | 7.91 | 8.18 | 7.90 | 8.09 | 7.84 | qfq | 9,939,396 | 80,047,896 | 2.02% |
| 2025-03-12 | 8.00 | 8.02 | 7.90 | 7.93 | 7.69 | qfq | 5,567,736 | 44,266,026 | -0.63% |
| 2025-03-11 | 7.84 | 7.98 | 7.81 | 7.98 | 7.74 | qfq | 5,527,432 | 43,721,179 | 1.40% |
| 2025-03-10 | 7.78 | 7.89 | 7.76 | 7.87 | 7.63 | qfq | 5,475,416 | 42,881,055 | 1.42% |
| 2025-03-07 | 7.77 | 7.83 | 7.70 | 7.76 | 7.52 | qfq | 4,616,200 | 35,895,530 | -0.64% |
| 2025-03-06 | 7.75 | 7.83 | 7.71 | 7.81 | 7.57 | qfq | 4,359,200 | 33,936,068 | 0.77% |
| 2025-03-05 | 7.81 | 7.83 | 7.65 | 7.75 | 7.51 | qfq | 5,175,824 | 39,940,097 | -1.02% |
| 2025-03-04 | 7.71 | 7.84 | 7.70 | 7.83 | 7.59 | qfq | 3,805,004 | 29,650,381 | 0.64% |
| 2025-03-03 | 7.77 | 7.92 | 7.70 | 7.78 | 7.54 | qfq | 6,906,233 | 54,014,898 | 0.78% |
| 2025-02-28 | 7.97 | 8.12 | 7.70 | 7.72 | 7.48 | qfq | 8,709,236 | 68,669,767 | -4.10% |
| 2025-02-27 | 7.79 | 8.10 | 7.74 | 8.05 | 7.80 | qfq | 12,084,909 | 95,625,617 | 3.60% |
| 2025-02-26 | 7.77 | 7.86 | 7.75 | 7.77 | 7.53 | qfq | 5,209,505 | 40,581,307 | 0.13% |
| 2025-02-25 | 7.76 | 7.81 | 7.68 | 7.76 | 7.52 | qfq | 6,814,608 | 52,831,895 | -0.77% |
| 2025-02-24 | 7.80 | 7.92 | 7.75 | 7.82 | 7.58 | qfq | 9,984,716 | 78,244,075 | -0.38% |
| 2025-02-21 | 7.79 | 7.94 | 7.69 | 7.85 | 7.61 | qfq | 15,037,165 | 117,593,817 | -0.38% |
| 2025-02-20 | 8.43 | 8.44 | 7.82 | 7.88 | 7.64 | qfq | 24,430,388 | 197,703,411 | -1.99% |
| 2025-02-19 | 7.93 | 8.04 | 7.93 | 8.04 | 7.80 | qfq | 8,438,182 | 67,774,179 | 9.99% |
| 2025-02-18 | 7.46 | 7.50 | 7.28 | 7.31 | 7.09 | qfq | 3,617,602 | 26,705,524 | -2.27% |
| 2025-02-17 | 7.45 | 7.54 | 7.36 | 7.48 | 7.25 | qfq | 3,283,246 | 24,392,551 | 0.67% |
| 2025-02-14 | 7.41 | 7.62 | 7.39 | 7.43 | 7.20 | qfq | 7,123,037 | 53,477,201 | 0.13% |
| 2025-02-13 | 7.44 | 7.47 | 7.36 | 7.42 | 7.19 | qfq | 3,102,138 | 22,980,721 | -0.27% |
| 2025-02-12 | 7.44 | 7.50 | 7.38 | 7.44 | 7.21 | qfq | 2,656,286 | 19,734,742 | 0.00% |
| 2025-02-11 | 7.46 | 7.50 | 7.40 | 7.44 | 7.21 | qfq | 3,474,472 | 25,904,574 | -0.27% |
| 2025-02-10 | 7.38 | 7.49 | 7.35 | 7.46 | 7.23 | qfq | 3,929,980 | 29,176,024 | 1.22% |
| 2025-02-07 | 7.37 | 7.44 | 7.30 | 7.37 | 7.15 | qfq | 4,449,850 | 32,855,058 | 0.00% |
| 2025-02-06 | 7.30 | 7.37 | 7.21 | 7.37 | 7.15 | qfq | 3,138,975 | 22,858,338 | 1.10% |
| 2025-02-05 | 7.35 | 7.37 | 7.23 | 7.29 | 7.07 | qfq | 2,358,900 | 17,171,143 | -0.14% |
| 2025-01-27 | 7.31 | 7.46 | 7.27 | 7.30 | 7.08 | qfq | 3,316,700 | 24,446,362 | 0.55% |
| 2025-01-24 | 7.23 | 7.28 | 7.11 | 7.26 | 7.04 | qfq | 2,230,436 | 16,073,303 | 0.55% |
| 2025-01-23 | 7.29 | 7.30 | 7.20 | 7.22 | 7.00 | qfq | 3,083,408 | 22,351,876 | 0.56% |
| 2025-01-22 | 7.40 | 7.40 | 7.13 | 7.18 | 6.96 | qfq | 2,967,400 | 21,329,325 | -1.91% |
| 2025-01-21 | 7.48 | 7.49 | 7.30 | 7.32 | 7.10 | qfq | 2,340,332 | 17,230,883 | -1.74% |
| 2025-01-20 | 7.39 | 7.48 | 7.31 | 7.45 | 7.22 | qfq | 2,282,008 | 16,936,122 | 1.36% |
| 2025-01-17 | 7.41 | 7.41 | 7.26 | 7.35 | 7.13 | qfq | 2,351,620 | 17,248,178 | -0.54% |
| 2025-01-16 | 7.31 | 7.56 | 7.30 | 7.39 | 7.16 | qfq | 4,104,016 | 30,442,288 | 1.09% |
| 2025-01-15 | 7.22 | 7.43 | 7.10 | 7.31 | 7.09 | qfq | 3,883,832 | 28,281,610 | 1.39% |
| 2025-01-14 | 6.96 | 7.21 | 6.96 | 7.21 | 6.99 | qfq | 3,212,104 | 22,858,087 | 3.59% |
| 2025-01-13 | 6.84 | 6.98 | 6.72 | 6.96 | 6.75 | qfq | 1,886,816 | 12,979,585 | 1.46% |
| 2025-01-10 | 7.06 | 7.11 | 6.86 | 6.86 | 6.65 | qfq | 2,423,172 | 16,850,275 | -2.97% |
| 2025-01-09 | 7.11 | 7.14 | 7.04 | 7.07 | 6.85 | qfq | 2,058,312 | 14,575,589 | -0.70% |
| 2025-01-08 | 7.12 | 7.16 | 6.89 | 7.12 | 6.90 | qfq | 3,501,612 | 24,651,767 | -0.42% |
| 2025-01-07 | 7.08 | 7.16 | 6.95 | 7.15 | 6.93 | qfq | 2,831,400 | 19,974,875 | 1.85% |
| 2025-01-06 | 6.96 | 7.10 | 6.73 | 7.02 | 6.81 | qfq | 2,892,680 | 20,099,825 | 0.86% |
| 2025-01-03 | 7.29 | 7.31 | 6.96 | 6.96 | 6.75 | qfq | 4,378,343 | 31,117,900 | -4.13% |
| 2025-01-02 | 7.30 | 7.47 | 7.20 | 7.26 | 7.04 | qfq | 3,552,692 | 26,066,564 | -0.55% |
| 2024-12-31 | 7.44 | 7.53 | 7.27 | 7.30 | 7.08 | qfq | 3,488,260 | 25,759,472 | -1.48% |
| 2024-12-30 | 7.57 | 7.57 | 7.36 | 7.41 | 7.18 | qfq | 2,758,160 | 20,490,491 | -2.11% |
| 2024-12-27 | 7.41 | 7.61 | 7.36 | 7.57 | 7.34 | qfq | 3,867,592 | 29,157,632 | 2.30% |
| 2024-12-26 | 7.40 | 7.49 | 7.37 | 7.40 | 7.17 | qfq | 2,917,168 | 21,649,994 | 0.27% |
| 2024-12-25 | 7.58 | 7.63 | 7.32 | 7.38 | 7.16 | qfq | 5,088,951 | 37,672,624 | -2.89% |
| 2024-12-24 | 7.68 | 7.74 | 7.53 | 7.60 | 7.37 | qfq | 4,603,560 | 35,049,029 | -1.04% |
| 2024-12-23 | 8.07 | 8.07 | 7.60 | 7.68 | 7.45 | qfq | 6,824,100 | 53,138,279 | -4.83% |
| 2024-12-20 | 7.99 | 8.15 | 7.90 | 8.07 | 7.82 | qfq | 3,823,955 | 30,876,233 | 1.00% |
| 2024-12-19 | 8.02 | 8.07 | 7.80 | 7.99 | 7.75 | qfq | 4,423,735 | 35,120,462 | -1.11% |
| 2024-12-18 | 8.09 | 8.19 | 7.95 | 8.08 | 7.80 | qfq | 4,357,164 | 35,235,683 | -0.25% |
| 2024-12-17 | 8.51 | 8.52 | 8.08 | 8.10 | 7.81 | qfq | 7,559,780 | 62,115,718 | -4.93% |
| 2024-12-16 | 8.57 | 8.67 | 8.45 | 8.52 | 8.22 | qfq | 5,506,904 | 47,017,868 | -0.35% |
| 2024-12-13 | 8.71 | 8.80 | 8.50 | 8.55 | 8.25 | qfq | 10,761,681 | 92,710,463 | -2.84% |
| 2024-12-12 | 8.39 | 8.83 | 8.31 | 8.80 | 8.49 | qfq | 16,516,714 | 142,744,735 | 4.51% |
| 2024-12-11 | 8.17 | 8.50 | 8.15 | 8.42 | 8.12 | qfq | 10,841,494 | 90,951,634 | 3.44% |
| 2024-12-10 | 8.38 | 8.52 | 8.12 | 8.14 | 7.85 | qfq | 8,270,504 | 68,676,167 | 0.12% |
| 2024-12-09 | 8.09 | 8.16 | 8.03 | 8.13 | 7.84 | qfq | 4,270,960 | 34,606,736 | 0.37% |
| 2024-12-06 | 8.07 | 8.13 | 7.99 | 8.10 | 7.81 | qfq | 5,586,008 | 45,109,951 | 0.25% |
| 2024-12-05 | 8.08 | 8.09 | 8.00 | 8.08 | 7.80 | qfq | 5,073,230 | 40,837,013 | 0.12% |
| 2024-12-04 | 8.29 | 8.29 | 8.02 | 8.07 | 7.79 | qfq | 6,074,109 | 49,373,409 | -2.54% |
| 2024-12-03 | 8.45 | 8.50 | 8.22 | 8.28 | 7.99 | qfq | 8,717,800 | 72,664,882 | -2.82% |
| 2024-12-02 | 8.18 | 8.81 | 8.17 | 8.52 | 8.22 | qfq | 12,910,141 | 109,181,463 | 4.16% |
| 2024-11-29 | 8.11 | 8.24 | 8.11 | 8.18 | 7.89 | qfq | 5,164,360 | 42,294,123 | 0.99% |
| 2024-11-28 | 8.05 | 8.19 | 8.03 | 8.10 | 7.81 | qfq | 5,117,336 | 41,509,806 | 0.62% |
| 2024-11-27 | 7.84 | 8.05 | 7.66 | 8.05 | 7.77 | qfq | 5,611,948 | 44,109,505 | 2.94% |
| 2024-11-26 | 7.86 | 7.94 | 7.80 | 7.82 | 7.54 | qfq | 4,359,236 | 34,373,385 | -0.13% |
| 2024-11-25 | 7.67 | 7.87 | 7.66 | 7.83 | 7.55 | qfq | 3,922,800 | 30,541,064 | 2.62% |
| 2024-11-22 | 7.97 | 8.03 | 7.63 | 7.63 | 7.36 | qfq | 5,215,300 | 40,890,137 | -4.03% |
| 2024-11-21 | 7.96 | 8.05 | 7.86 | 7.95 | 7.67 | qfq | 3,413,400 | 27,069,268 | -0.38% |
| 2024-11-20 | 7.87 | 8.01 | 7.83 | 7.98 | 7.70 | qfq | 3,566,700 | 28,303,184 | 1.53% |
| 2024-11-19 | 7.68 | 7.86 | 7.63 | 7.86 | 7.58 | qfq | 3,556,309 | 27,574,029 | 2.34% |
| 2024-11-18 | 7.88 | 7.92 | 7.60 | 7.68 | 7.41 | qfq | 5,416,460 | 41,947,654 | -1.79% |
| 2024-11-15 | 7.93 | 8.05 | 7.81 | 7.82 | 7.54 | qfq | 3,956,716 | 31,433,179 | -1.88% |
| 2024-11-14 | 8.17 | 8.24 | 7.94 | 7.97 | 7.69 | qfq | 4,828,700 | 38,956,743 | -2.57% |
| 2024-11-13 | 8.19 | 8.32 | 7.97 | 8.18 | 7.89 | qfq | 5,905,166 | 48,025,044 | 0.49% |
| 2024-11-12 | 8.17 | 8.31 | 8.07 | 8.14 | 7.85 | qfq | 8,181,692 | 67,117,762 | -0.37% |
| 2024-11-11 | 8.15 | 8.17 | 8.00 | 8.17 | 7.88 | qfq | 5,491,786 | 44,455,648 | 0.74% |
| 2024-11-08 | 8.18 | 8.25 | 8.02 | 8.11 | 7.82 | qfq | 6,314,192 | 51,239,390 | -0.25% |
| 2024-11-07 | 7.90 | 8.18 | 7.85 | 8.13 | 7.84 | qfq | 6,816,507 | 55,261,568 | 2.14% |
| 2024-11-06 | 7.92 | 8.01 | 7.79 | 7.96 | 7.68 | qfq | 5,847,984 | 46,351,208 | 0.38% |
| 2024-11-05 | 7.77 | 7.95 | 7.71 | 7.93 | 7.65 | qfq | 5,436,320 | 42,624,878 | 2.45% |
| 2024-11-04 | 7.65 | 7.79 | 7.62 | 7.74 | 7.47 | qfq | 3,947,052 | 30,433,126 | 0.78% |
| 2024-11-01 | 7.99 | 8.00 | 7.62 | 7.68 | 7.41 | qfq | 5,968,567 | 46,375,932 | -3.88% |
| 2024-10-31 | 7.91 | 8.04 | 7.81 | 7.99 | 7.71 | qfq | 4,821,224 | 38,332,447 | 1.14% |
| 2024-10-30 | 7.83 | 7.99 | 7.83 | 7.90 | 7.62 | qfq | 4,829,100 | 38,252,704 | 0.25% |
| 2024-10-29 | 8.10 | 8.17 | 7.85 | 7.88 | 7.60 | qfq | 9,079,980 | 72,225,230 | -4.37% |
| 2024-10-28 | 8.09 | 8.40 | 8.07 | 8.24 | 7.95 | qfq | 7,893,808 | 64,982,429 | 1.48% |
| 2024-10-25 | 7.79 | 8.14 | 7.78 | 8.12 | 7.83 | qfq | 8,824,300 | 70,795,431 | 4.37% |
| 2024-10-24 | 7.80 | 7.85 | 7.68 | 7.78 | 7.51 | qfq | 3,687,934 | 28,622,328 | -0.26% |
| 2024-10-23 | 8.00 | 8.02 | 7.73 | 7.80 | 7.53 | qfq | 5,748,888 | 45,222,837 | -2.50% |
| 2024-10-22 | 7.62 | 8.08 | 7.55 | 8.00 | 7.72 | qfq | 10,687,893 | 84,765,626 | 4.58% |
| 2024-10-21 | 7.53 | 7.70 | 7.43 | 7.65 | 7.38 | qfq | 7,122,216 | 53,976,978 | 2.27% |
| 2024-10-18 | 7.36 | 7.57 | 7.32 | 7.48 | 7.22 | qfq | 6,539,235 | 48,796,911 | 1.49% |
| 2024-10-17 | 7.70 | 7.76 | 7.36 | 7.37 | 7.11 | qfq | 8,758,348 | 65,895,445 | -4.78% |
| 2024-10-16 | 7.22 | 7.85 | 7.22 | 7.74 | 7.47 | qfq | 9,839,290 | 74,811,259 | 5.16% |
| 2024-10-15 | 7.49 | 7.60 | 7.34 | 7.36 | 7.10 | qfq | 5,202,912 | 38,886,604 | -2.00% |
| 2024-10-14 | 7.40 | 7.56 | 7.26 | 7.51 | 7.25 | qfq | 5,762,910 | 43,021,302 | 1.76% |
| 2024-10-11 | 7.74 | 7.76 | 7.30 | 7.38 | 7.12 | qfq | 6,973,162 | 52,225,718 | -4.28% |
| 2024-10-10 | 7.77 | 8.01 | 7.53 | 7.71 | 7.44 | qfq | 9,537,420 | 74,189,674 | -2.16% |
| 2024-10-09 | 8.39 | 8.39 | 7.88 | 7.88 | 7.60 | qfq | 11,849,922 | 95,559,904 | -9.94% |
| 2024-10-08 | 9.50 | 9.58 | 8.11 | 8.75 | 8.44 | qfq | 24,415,378 | 216,491,926 | 0.34% |
| 2024-09-30 | 8.20 | 8.72 | 7.96 | 8.72 | 8.41 | qfq | 24,171,339 | 201,403,552 | 8.46% |
| 2024-09-27 | 7.67 | 8.30 | 7.55 | 8.04 | 7.76 | qfq | 24,701,649 | 193,305,801 | 3.21% |
| 2024-09-26 | 7.97 | 8.00 | 7.18 | 7.79 | 7.52 | qfq | 26,316,806 | 197,511,767 | 2.64% |
| 2024-09-25 | 6.93 | 7.59 | 6.93 | 7.59 | 7.32 | qfq | 8,389,068 | 61,407,640 | 10.00% |
| 2024-09-24 | 6.50 | 6.94 | 6.50 | 6.90 | 6.66 | qfq | 7,754,148 | 52,400,337 | 6.98% |
| 2024-09-23 | 6.39 | 6.52 | 6.33 | 6.45 | 6.22 | qfq | 2,186,720 | 14,096,940 | 0.62% |
| 2024-09-20 | 6.61 | 6.65 | 6.36 | 6.41 | 6.18 | qfq | 4,059,180 | 26,121,091 | -3.03% |
| 2024-09-19 | 6.34 | 6.63 | 6.30 | 6.61 | 6.38 | qfq | 4,609,324 | 30,101,486 | 5.09% |
| 2024-09-18 | 6.32 | 6.36 | 6.14 | 6.29 | 6.07 | qfq | 4,059,100 | 25,320,433 | -0.63% |
| 2024-09-13 | 6.40 | 6.45 | 6.30 | 6.33 | 6.11 | qfq | 3,604,600 | 22,876,976 | -1.56% |
| 2024-09-12 | 6.51 | 6.62 | 6.43 | 6.43 | 6.20 | qfq | 2,677,800 | 17,441,774 | -1.53% |
| 2024-09-11 | 6.53 | 6.57 | 6.47 | 6.53 | 6.30 | qfq | 2,106,800 | 13,738,714 | -0.15% |
| 2024-09-10 | 6.58 | 6.60 | 6.42 | 6.54 | 6.31 | qfq | 2,899,450 | 18,843,009 | -0.30% |
| 2024-09-09 | 6.58 | 6.61 | 6.46 | 6.56 | 6.33 | qfq | 2,459,500 | 16,087,164 | -0.46% |
| 2024-09-06 | 6.70 | 6.73 | 6.56 | 6.59 | 6.36 | qfq | 4,581,200 | 30,371,949 | -2.08% |
| 2024-09-05 | 6.59 | 6.74 | 6.59 | 6.73 | 6.49 | qfq | 3,458,240 | 23,187,417 | 1.66% |
| 2024-09-04 | 6.64 | 6.72 | 6.60 | 6.62 | 6.39 | qfq | 4,708,100 | 31,324,387 | -1.05% |
| 2024-09-03 | 6.50 | 6.72 | 6.50 | 6.69 | 6.45 | qfq | 4,300,347 | 28,545,662 | 1.83% |
| 2024-09-02 | 6.93 | 6.94 | 6.56 | 6.57 | 6.34 | qfq | 7,079,200 | 47,230,436 | -4.92% |
| 2024-08-30 | 6.78 | 7.11 | 6.68 | 6.91 | 6.67 | qfq | 6,413,830 | 44,474,726 | 2.07% |
| 2024-08-29 | 6.80 | 6.85 | 6.71 | 6.77 | 6.53 | qfq | 5,426,800 | 36,804,970 | -1.31% |
| 2024-08-28 | 6.72 | 6.98 | 6.72 | 6.86 | 6.62 | qfq | 7,452,120 | 51,375,796 | 0.29% |
| 2024-08-27 | 7.37 | 7.48 | 6.83 | 6.84 | 6.60 | qfq | 13,933,996 | 96,427,740 | -9.88% |
| 2024-08-26 | 7.35 | 7.62 | 7.35 | 7.59 | 7.32 | qfq | 2,717,196 | 20,441,038 | 1.88% |
| 2024-08-23 | 7.55 | 7.62 | 7.41 | 7.45 | 7.19 | qfq | 2,526,500 | 18,886,699 | -1.32% |
| 2024-08-22 | 7.60 | 7.68 | 7.52 | 7.55 | 7.28 | qfq | 2,194,000 | 16,687,116 | -0.79% |
| 2024-08-21 | 7.51 | 7.64 | 7.44 | 7.61 | 7.34 | qfq | 3,193,514 | 24,078,417 | 1.06% |
| 2024-08-20 | 7.65 | 7.70 | 7.53 | 7.53 | 7.26 | qfq | 3,411,200 | 25,832,492 | -1.83% |
| 2024-08-19 | 7.72 | 7.77 | 7.66 | 7.67 | 7.40 | qfq | 2,594,300 | 20,007,143 | -0.52% |
| 2024-08-16 | 7.82 | 7.82 | 7.71 | 7.71 | 7.44 | qfq | 2,183,660 | 16,940,715 | -1.03% |
| 2024-08-15 | 7.72 | 7.83 | 7.65 | 7.79 | 7.52 | qfq | 3,126,680 | 24,211,337 | 0.26% |
| 2024-08-14 | 7.88 | 7.94 | 7.73 | 7.77 | 7.50 | qfq | 2,643,700 | 20,617,096 | -1.27% |
| 2024-08-13 | 7.74 | 7.87 | 7.65 | 7.87 | 7.59 | qfq | 3,416,988 | 26,570,988 | 1.81% |
| 2024-08-12 | 7.70 | 7.82 | 7.61 | 7.73 | 7.46 | qfq | 2,595,000 | 20,053,490 | 0.39% |
| 2024-08-09 | 7.78 | 7.87 | 7.70 | 7.70 | 7.43 | qfq | 3,126,756 | 24,294,997 | -0.39% |
| 2024-08-08 | 7.63 | 7.83 | 7.56 | 7.73 | 7.46 | qfq | 3,891,868 | 29,969,543 | 0.78% |
| 2024-08-07 | 7.76 | 7.77 | 7.58 | 7.67 | 7.40 | qfq | 3,385,460 | 25,886,140 | -1.03% |
| 2024-08-06 | 7.60 | 7.76 | 7.58 | 7.75 | 7.48 | qfq | 3,768,952 | 29,004,916 | 2.92% |
| 2024-08-05 | 7.67 | 7.91 | 7.51 | 7.53 | 7.26 | qfq | 5,395,964 | 41,557,396 | -2.33% |
| 2024-08-02 | 7.78 | 7.89 | 7.68 | 7.71 | 7.44 | qfq | 3,871,700 | 30,172,518 | -1.03% |
| 2024-08-01 | 8.03 | 8.10 | 7.76 | 7.79 | 7.52 | qfq | 5,699,512 | 44,774,005 | -2.99% |
| 2024-07-31 | 7.63 | 8.07 | 7.61 | 8.03 | 7.75 | qfq | 6,158,061 | 48,479,759 | 4.69% |
| 2024-07-30 | 7.72 | 7.76 | 7.59 | 7.67 | 7.40 | qfq | 2,737,060 | 21,001,746 | 0.13% |
| 2024-07-29 | 7.84 | 7.88 | 7.64 | 7.66 | 7.39 | qfq | 2,773,140 | 21,370,322 | -2.05% |
| 2024-07-26 | 7.59 | 7.90 | 7.59 | 7.82 | 7.54 | qfq | 3,272,290 | 25,574,220 | 2.22% |
| 2024-07-25 | 7.59 | 7.80 | 7.48 | 7.65 | 7.38 | qfq | 2,379,700 | 18,219,310 | 1.06% |
| 2024-07-24 | 7.73 | 7.79 | 7.54 | 7.57 | 7.30 | qfq | 2,536,900 | 19,311,058 | -1.94% |
| 2024-07-23 | 8.00 | 8.03 | 7.72 | 7.72 | 7.45 | qfq | 2,472,200 | 19,360,556 | -3.14% |
| 2024-07-22 | 7.92 | 8.04 | 7.91 | 7.97 | 7.69 | qfq | 2,616,400 | 20,887,086 | 0.63% |
| 2024-07-19 | 8.05 | 8.05 | 7.88 | 7.92 | 7.64 | qfq | 2,921,300 | 23,180,625 | -1.49% |
| 2024-07-18 | 7.95 | 8.10 | 7.80 | 8.04 | 7.76 | qfq | 2,831,080 | 22,498,924 | 1.13% |
| 2024-07-17 | 8.11 | 8.11 | 7.89 | 7.95 | 7.67 | qfq | 3,637,624 | 28,932,351 | -1.61% |
| 2024-07-16 | 8.08 | 8.11 | 7.99 | 8.08 | 7.80 | qfq | 3,197,240 | 25,755,199 | 0.00% |
| 2024-07-15 | 8.35 | 8.35 | 7.97 | 8.08 | 7.80 | qfq | 4,969,932 | 40,248,940 | -3.46% |
| 2024-07-12 | 8.31 | 8.57 | 8.31 | 8.37 | 8.07 | qfq | 6,765,496 | 57,016,172 | 0.36% |
| 2024-07-11 | 8.20 | 8.35 | 8.17 | 8.34 | 8.05 | qfq | 4,731,500 | 39,196,427 | 2.33% |
| 2024-07-10 | 8.24 | 8.37 | 8.12 | 8.15 | 7.86 | qfq | 2,903,912 | 23,864,554 | -1.45% |
| 2024-07-09 | 8.24 | 8.39 | 8.11 | 8.27 | 7.98 | qfq | 3,715,004 | 30,693,507 | -0.12% |
| 2024-07-08 | 8.32 | 8.44 | 8.25 | 8.28 | 7.99 | qfq | 3,203,500 | 26,705,506 | -1.31% |
| 2024-07-05 | 8.53 | 8.59 | 8.26 | 8.39 | 8.09 | qfq | 4,677,280 | 39,402,335 | 0.12% |
| 2024-07-04 | 8.70 | 8.70 | 8.37 | 8.38 | 8.08 | qfq | 4,148,400 | 35,160,767 | -2.10% |
| 2024-07-03 | 8.72 | 8.78 | 8.56 | 8.56 | 8.26 | qfq | 4,191,736 | 36,266,731 | -1.38% |
| 2024-07-02 | 9.12 | 9.20 | 8.63 | 8.68 | 8.37 | qfq | 6,830,484 | 60,041,544 | -4.82% |
| 2024-07-01 | 8.99 | 9.18 | 8.99 | 9.12 | 8.80 | qfq | 3,375,408 | 30,727,454 | 1.00% |
| 2024-06-28 | 9.09 | 9.31 | 9.00 | 9.03 | 8.71 | qfq | 3,831,376 | 35,019,577 | -0.44% |
| 2024-06-27 | 9.26 | 9.34 | 9.07 | 9.07 | 8.75 | qfq | 2,850,896 | 26,182,459 | -1.84% |
| 2024-06-26 | 9.00 | 9.28 | 8.88 | 9.24 | 8.91 | qfq | 3,796,336 | 34,499,720 | 2.67% |
| 2024-06-25 | 8.93 | 9.07 | 8.88 | 9.00 | 8.68 | qfq | 3,674,100 | 32,996,277 | 0.56% |
| 2024-06-24 | 9.32 | 9.37 | 8.90 | 8.95 | 8.63 | qfq | 4,142,700 | 37,504,895 | -5.29% |
| 2024-06-21 | 9.43 | 9.51 | 9.33 | 9.45 | 9.12 | qfq | 2,852,132 | 26,872,623 | -0.11% |
| 2024-06-20 | 9.62 | 9.75 | 9.39 | 9.46 | 9.13 | qfq | 3,877,168 | 36,917,975 | -1.66% |
| 2024-06-19 | 9.75 | 9.78 | 9.60 | 9.62 | 9.28 | qfq | 2,396,948 | 23,206,363 | -1.23% |
| 2024-06-18 | 9.86 | 9.87 | 9.68 | 9.74 | 9.40 | qfq | 3,984,900 | 38,859,927 | -2.99% |
| 2024-06-17 | 10.42 | 10.44 | 9.98 | 10.04 | 9.44 | qfq | 6,310,428 | 64,110,639 | -4.38% |
| 2024-06-14 | 10.49 | 10.58 | 10.29 | 10.50 | 9.88 | qfq | 3,804,436 | 39,707,552 | 0.00% |
| 2024-06-13 | 10.69 | 10.79 | 10.42 | 10.50 | 9.88 | qfq | 2,494,560 | 26,254,394 | -1.78% |
| 2024-06-12 | 10.60 | 10.87 | 10.52 | 10.69 | 10.06 | qfq | 2,019,700 | 21,592,047 | 0.75% |
| 2024-06-11 | 10.74 | 10.80 | 10.51 | 10.61 | 9.98 | qfq | 2,989,086 | 31,730,600 | -1.76% |
| 2024-06-07 | 10.75 | 10.89 | 10.63 | 10.80 | 10.16 | qfq | 1,485,800 | 16,009,503 | 0.84% |
| 2024-06-06 | 11.04 | 11.06 | 10.61 | 10.71 | 10.08 | qfq | 2,932,189 | 31,593,316 | -2.72% |
| 2024-06-05 | 11.33 | 11.33 | 10.93 | 11.01 | 10.36 | qfq | 2,280,622 | 25,291,943 | -2.74% |
| 2024-06-04 | 11.17 | 11.34 | 11.01 | 11.32 | 10.65 | qfq | 2,584,480 | 28,879,871 | 0.18% |
| 2024-06-03 | 11.35 | 11.43 | 11.12 | 11.30 | 10.63 | qfq | 2,806,313 | 31,567,501 | -0.62% |
| 2024-05-31 | 11.34 | 11.43 | 11.21 | 11.37 | 10.70 | qfq | 1,969,300 | 22,346,977 | -0.18% |
| 2024-05-30 | 11.31 | 11.58 | 11.29 | 11.39 | 10.71 | qfq | 1,587,500 | 18,132,406 | -0.18% |
| 2024-05-29 | 11.30 | 11.63 | 11.30 | 11.41 | 10.73 | qfq | 1,888,716 | 21,716,498 | 0.00% |
| 2024-05-28 | 11.70 | 11.75 | 11.39 | 11.41 | 10.73 | qfq | 2,405,440 | 27,756,635 | -2.65% |
| 2024-05-27 | 11.70 | 11.76 | 11.45 | 11.72 | 11.03 | qfq | 3,162,800 | 36,662,078 | 0.17% |
| 2024-05-24 | 11.74 | 11.84 | 11.51 | 11.70 | 11.01 | qfq | 2,359,364 | 27,633,516 | -0.43% |
| 2024-05-23 | 11.91 | 11.93 | 11.61 | 11.75 | 11.05 | qfq | 2,977,100 | 34,902,967 | -1.59% |
| 2024-05-22 | 12.65 | 12.70 | 11.88 | 11.94 | 11.23 | qfq | 6,359,584 | 77,385,882 | -5.61% |
| 2024-05-21 | 12.90 | 12.90 | 12.55 | 12.65 | 11.90 | qfq | 3,532,876 | 44,686,802 | -1.56% |
| 2024-05-20 | 13.04 | 13.05 | 12.77 | 12.85 | 12.09 | qfq | 3,191,456 | 41,138,842 | -0.46% |
| 2024-05-17 | 12.96 | 13.12 | 12.76 | 12.91 | 12.14 | qfq | 3,210,136 | 41,352,700 | -0.54% |
| 2024-05-16 | 13.15 | 13.33 | 12.89 | 12.98 | 12.21 | qfq | 4,765,416 | 62,021,748 | -2.19% |
| 2024-05-15 | 13.48 | 13.53 | 13.24 | 13.27 | 12.48 | qfq | 2,876,316 | 38,440,349 | -1.56% |
| 2024-05-14 | 13.35 | 13.77 | 13.32 | 13.48 | 12.68 | qfq | 4,484,392 | 60,510,297 | 1.13% |
| 2024-05-13 | 13.38 | 13.58 | 13.18 | 13.33 | 12.54 | qfq | 2,682,466 | 35,721,172 | -0.15% |
| 2024-05-10 | 13.24 | 13.50 | 13.06 | 13.35 | 12.56 | qfq | 4,850,212 | 64,454,227 | 0.53% |
| 2024-05-09 | 13.18 | 13.43 | 13.11 | 13.28 | 12.49 | qfq | 3,018,564 | 40,125,658 | 0.68% |
| 2024-05-08 | 13.56 | 13.68 | 13.15 | 13.19 | 12.41 | qfq | 4,861,677 | 64,915,478 | -2.30% |
| 2024-05-07 | 13.31 | 13.87 | 13.25 | 13.50 | 12.70 | qfq | 10,407,252 | 140,253,271 | 1.43% |
| 2024-05-06 | 12.29 | 13.31 | 12.28 | 13.31 | 12.52 | qfq | 6,365,273 | 82,970,254 | 10.00% |
| 2024-04-30 | 11.90 | 12.35 | 11.75 | 12.10 | 11.38 | qfq | 4,277,960 | 51,807,967 | 2.28% |
| 2024-04-29 | 12.37 | 12.39 | 11.61 | 11.83 | 11.13 | qfq | 4,688,312 | 55,673,886 | -1.33% |
| 2024-04-26 | 12.05 | 12.23 | 11.70 | 11.99 | 11.28 | qfq | 4,452,880 | 53,352,583 | 3.45% |
| 2024-04-25 | 11.58 | 11.87 | 11.44 | 11.59 | 10.90 | qfq | 2,457,456 | 28,563,452 | -0.69% |
| 2024-04-24 | 11.48 | 11.67 | 11.23 | 11.67 | 10.98 | qfq | 2,723,816 | 31,225,745 | 1.66% |
| 2024-04-23 | 11.12 | 11.68 | 11.12 | 11.48 | 10.80 | qfq | 3,858,724 | 44,160,070 | 3.14% |
| 2024-04-22 | 11.40 | 11.69 | 11.10 | 11.13 | 10.47 | qfq | 3,297,780 | 37,502,444 | -3.22% |
| 2024-04-19 | 11.34 | 11.67 | 11.13 | 11.50 | 10.82 | qfq | 2,434,100 | 27,799,924 | 1.77% |
| 2024-04-18 | 11.28 | 11.59 | 11.04 | 11.30 | 10.63 | qfq | 2,596,880 | 29,557,391 | 0.36% |
| 2024-04-17 | 11.28 | 11.41 | 11.08 | 11.26 | 10.59 | qfq | 3,089,912 | 34,669,069 | 1.26% |
| 2024-04-16 | 11.85 | 11.85 | 11.03 | 11.12 | 10.46 | qfq | 2,950,769 | 33,235,520 | -5.36% |
| 2024-04-15 | 11.71 | 12.19 | 11.41 | 11.75 | 11.05 | qfq | 3,343,071 | 39,478,989 | -0.76% |
| 2024-04-12 | 11.67 | 11.98 | 11.65 | 11.84 | 11.14 | qfq | 1,674,364 | 19,831,299 | 1.63% |
| 2024-04-11 | 11.94 | 11.94 | 11.53 | 11.65 | 10.96 | qfq | 1,351,476 | 15,750,734 | -0.77% |
| 2024-04-10 | 11.96 | 12.09 | 11.58 | 11.74 | 11.04 | qfq | 2,472,886 | 29,021,743 | -2.33% |
| 2024-04-09 | 11.86 | 12.45 | 11.81 | 12.02 | 11.31 | qfq | 3,600,300 | 43,825,035 | 0.67% |
| 2024-04-08 | 12.50 | 12.50 | 11.93 | 11.94 | 11.23 | qfq | 3,262,200 | 39,384,595 | -4.56% |
| 2024-04-03 | 11.99 | 12.51 | 11.85 | 12.51 | 11.77 | qfq | 5,203,588 | 63,950,813 | 5.57% |
| 2024-04-02 | 12.19 | 12.20 | 11.68 | 11.85 | 11.15 | qfq | 3,281,016 | 38,945,663 | -2.47% |
| 2024-04-01 | 11.93 | 12.55 | 11.40 | 12.15 | 11.43 | qfq | 4,736,448 | 56,455,802 | 2.53% |
| 2024-03-29 | 11.52 | 11.85 | 11.30 | 11.85 | 11.15 | qfq | 2,613,524 | 30,269,885 | 2.78% |
| 2024-03-28 | 11.05 | 11.69 | 11.05 | 11.53 | 10.85 | qfq | 3,466,756 | 39,604,617 | 3.87% |
| 2024-03-27 | 11.30 | 11.51 | 11.02 | 11.10 | 10.44 | qfq | 2,906,672 | 32,604,838 | -1.68% |
| 2024-03-26 | 10.62 | 11.48 | 10.55 | 11.29 | 10.62 | qfq | 4,632,360 | 51,255,790 | 5.51% |
| 2024-03-25 | 10.63 | 10.98 | 10.48 | 10.70 | 10.07 | qfq | 3,183,208 | 33,993,343 | 0.66% |
| 2024-03-22 | 10.92 | 10.92 | 10.54 | 10.63 | 10.00 | qfq | 1,662,848 | 17,754,019 | -2.74% |
| 2024-03-21 | 10.80 | 11.05 | 10.73 | 10.93 | 10.28 | qfq | 2,197,540 | 23,904,863 | 1.20% |
| 2024-03-20 | 10.84 | 10.92 | 10.68 | 10.80 | 10.16 | qfq | 2,395,300 | 25,827,371 | -0.64% |
| 2024-03-19 | 11.09 | 11.10 | 10.78 | 10.87 | 10.23 | qfq | 2,056,808 | 22,409,560 | -2.07% |
| 2024-03-18 | 10.99 | 11.20 | 10.65 | 11.10 | 10.44 | qfq | 4,197,192 | 45,733,347 | 1.09% |
| 2024-03-15 | 10.88 | 11.31 | 10.82 | 10.98 | 10.33 | qfq | 2,361,148 | 25,880,694 | 0.09% |
| 2024-03-14 | 10.97 | 11.24 | 10.75 | 10.97 | 10.32 | qfq | 4,023,128 | 43,956,189 | 0.09% |
| 2024-03-13 | 10.70 | 11.54 | 10.61 | 10.96 | 10.31 | qfq | 6,690,256 | 74,505,412 | 1.20% |
| 2024-03-12 | 10.29 | 11.20 | 10.00 | 10.83 | 10.19 | qfq | 7,511,320 | 80,332,801 | 6.28% |
| 2024-03-11 | 9.48 | 10.22 | 9.45 | 10.19 | 9.59 | qfq | 5,546,940 | 55,190,624 | 7.60% |
| 2024-03-08 | 9.42 | 9.58 | 9.36 | 9.47 | 8.91 | qfq | 1,610,368 | 15,217,065 | -0.21% |
| 2024-03-07 | 9.47 | 9.86 | 9.47 | 9.49 | 8.93 | qfq | 3,115,868 | 30,156,914 | 0.11% |
| 2024-03-06 | 9.42 | 9.66 | 9.38 | 9.48 | 8.92 | qfq | 3,153,219 | 29,900,438 | -1.96% |
| 2024-03-05 | 9.42 | 9.86 | 9.30 | 9.67 | 9.10 | qfq | 4,555,000 | 43,859,660 | 2.65% |
| 2024-03-04 | 9.25 | 9.49 | 9.18 | 9.42 | 8.86 | qfq | 2,964,443 | 27,748,350 | 1.95% |
| 2024-03-01 | 9.50 | 9.54 | 9.11 | 9.24 | 8.69 | qfq | 3,684,051 | 34,101,026 | -2.74% |
| 2024-02-29 | 9.12 | 9.55 | 9.06 | 9.50 | 8.94 | qfq | 4,220,336 | 39,390,235 | 2.26% |
| 2024-02-28 | 10.15 | 10.28 | 9.29 | 9.29 | 8.74 | qfq | 7,924,280 | 77,222,305 | -8.47% |
| 2024-02-27 | 10.04 | 10.29 | 9.49 | 10.15 | 9.55 | qfq | 7,111,992 | 70,205,485 | 0.40% |
| 2024-02-26 | 9.96 | 10.48 | 9.96 | 10.11 | 9.51 | qfq | 2,934,920 | 29,962,741 | 1.51% |
| 2024-02-23 | 10.01 | 10.16 | 9.81 | 9.96 | 9.37 | qfq | 2,136,250 | 21,250,346 | -0.80% |
| 2024-02-22 | 9.78 | 10.20 | 9.70 | 10.04 | 9.44 | qfq | 2,259,923 | 22,483,861 | 2.45% |
| 2024-02-21 | 9.48 | 10.33 | 9.47 | 9.80 | 9.22 | qfq | 3,499,080 | 34,835,213 | 2.62% |
| 2024-02-20 | 9.55 | 9.84 | 9.36 | 9.55 | 8.98 | qfq | 4,579,020 | 44,015,130 | -0.52% |
| 2024-02-19 | 9.29 | 9.97 | 9.26 | 9.60 | 9.03 | qfq | 4,240,380 | 40,903,679 | 3.11% |
| 2024-02-08 | 8.67 | 9.60 | 8.40 | 9.31 | 8.76 | qfq | 6,406,852 | 58,406,962 | 6.52% |
| 2024-02-07 | 8.97 | 9.30 | 8.28 | 8.74 | 8.22 | qfq | 8,651,920 | 76,050,297 | 0.81% |
| 2024-02-06 | 7.71 | 8.67 | 7.10 | 8.67 | 8.16 | qfq | 8,942,836 | 71,429,561 | 10.03% |
| 2024-02-05 | 8.75 | 8.75 | 7.88 | 7.88 | 7.41 | qfq | 6,086,911 | 48,816,912 | -9.94% |
| 2024-02-02 | 8.94 | 9.48 | 8.48 | 8.75 | 8.23 | qfq | 6,801,176 | 61,095,496 | -2.34% |
| 2024-02-01 | 9.45 | 9.45 | 8.91 | 8.96 | 8.43 | qfq | 6,821,980 | 62,031,792 | -5.49% |
| 2024-01-31 | 10.08 | 10.08 | 9.39 | 9.48 | 8.92 | qfq | 6,264,816 | 60,388,046 | -6.05% |
| 2024-01-30 | 10.22 | 10.49 | 10.04 | 10.09 | 9.49 | qfq | 3,189,000 | 32,588,674 | -3.35% |
| 2024-01-29 | 10.91 | 11.07 | 10.30 | 10.44 | 9.82 | qfq | 3,574,720 | 38,225,754 | -2.97% |
| 2024-01-26 | 10.90 | 11.10 | 10.76 | 10.76 | 10.12 | qfq | 4,971,208 | 54,315,025 | -1.65% |
| 2024-01-25 | 10.51 | 11.24 | 10.51 | 10.94 | 10.29 | qfq | 6,483,799 | 70,206,280 | 4.09% |
| 2024-01-24 | 10.45 | 10.90 | 10.20 | 10.51 | 9.89 | qfq | 7,289,063 | 76,846,970 | 0.48% |
| 2024-01-23 | 10.00 | 10.74 | 9.83 | 10.46 | 9.84 | qfq | 12,557,716 | 129,768,103 | 4.18% |
| 2024-01-22 | 10.62 | 10.62 | 10.02 | 10.04 | 9.44 | qfq | 15,096,564 | 154,125,993 | -5.46% |
| 2024-01-19 | 9.82 | 10.62 | 9.68 | 10.62 | 9.99 | qfq | 14,832,025 | 152,345,347 | 10.05% |
| 2024-01-18 | 9.71 | 9.79 | 9.38 | 9.65 | 9.08 | qfq | 2,741,836 | 26,133,341 | -0.41% |
| 2024-01-17 | 9.99 | 10.01 | 9.69 | 9.69 | 9.12 | qfq | 3,260,660 | 32,134,871 | -2.52% |
| 2024-01-16 | 10.06 | 10.06 | 9.79 | 9.94 | 9.35 | qfq | 2,128,168 | 21,045,482 | -0.50% |
| 2024-01-15 | 9.94 | 10.05 | 9.89 | 9.99 | 9.40 | qfq | 1,926,804 | 19,203,788 | 0.40% |
| 2024-01-12 | 10.03 | 10.18 | 9.95 | 9.95 | 9.36 | qfq | 2,204,980 | 22,161,630 | -0.70% |
| 2024-01-11 | 10.06 | 10.17 | 9.99 | 10.02 | 9.43 | qfq | 2,947,799 | 29,594,621 | -0.89% |
| 2024-01-10 | 10.08 | 10.20 | 9.99 | 10.11 | 9.51 | qfq | 1,853,244 | 18,706,325 | -0.30% |
| 2024-01-09 | 10.15 | 10.21 | 10.05 | 10.14 | 9.54 | qfq | 1,973,622 | 19,993,165 | -0.49% |
| 2024-01-08 | 10.43 | 10.46 | 10.13 | 10.19 | 9.59 | qfq | 1,871,400 | 19,153,673 | -0.88% |
| 2024-01-05 | 10.43 | 10.57 | 10.23 | 10.28 | 9.67 | qfq | 1,634,829 | 16,955,911 | -1.44% |
| 2024-01-04 | 10.42 | 10.47 | 10.25 | 10.43 | 9.81 | qfq | 1,286,164 | 13,329,975 | 0.10% |
| 2024-01-03 | 10.51 | 10.63 | 10.31 | 10.42 | 9.80 | qfq | 1,745,200 | 18,166,239 | -1.23% |
| 2024-01-02 | 10.49 | 10.70 | 10.49 | 10.55 | 9.92 | qfq | 1,986,360 | 21,042,972 | 1.05% |
| 2023-12-29 | 10.33 | 10.50 | 10.30 | 10.44 | 9.82 | qfq | 2,165,856 | 22,565,850 | 1.16% |
| 2023-12-28 | 10.26 | 10.50 | 10.21 | 10.32 | 9.71 | qfq | 2,961,500 | 30,666,831 | -0.10% |
| 2023-12-27 | 10.40 | 10.48 | 10.22 | 10.33 | 9.72 | qfq | 2,171,020 | 22,379,660 | -0.39% |
| 2023-12-26 | 10.45 | 10.52 | 10.26 | 10.37 | 9.76 | qfq | 2,274,000 | 23,573,790 | -0.38% |
| 2023-12-25 | 10.29 | 10.44 | 10.15 | 10.41 | 9.79 | qfq | 2,947,036 | 30,378,701 | 1.17% |
| 2023-12-22 | 10.98 | 11.01 | 10.17 | 10.29 | 9.68 | qfq | 5,355,180 | 56,467,276 | -6.20% |
| 2023-12-21 | 10.83 | 10.99 | 10.64 | 10.97 | 10.32 | qfq | 1,808,868 | 19,613,677 | 1.29% |
| 2023-12-20 | 10.78 | 10.96 | 10.71 | 10.83 | 10.19 | qfq | 1,510,616 | 16,344,790 | -0.55% |
| 2023-12-19 | 10.94 | 10.94 | 10.74 | 10.89 | 10.24 | qfq | 1,514,652 | 16,464,872 | 0.65% |
| 2023-12-18 | 10.90 | 10.96 | 10.73 | 10.82 | 10.18 | qfq | 1,724,804 | 18,707,522 | -0.82% |
| 2023-12-15 | 10.91 | 11.08 | 10.86 | 10.91 | 10.26 | qfq | 1,130,136 | 12,371,446 | 0.37% |
| 2023-12-14 | 11.02 | 11.05 | 10.87 | 10.87 | 10.23 | qfq | 1,129,032 | 12,354,918 | -0.37% |
| 2023-12-13 | 11.06 | 11.06 | 10.62 | 10.91 | 10.26 | qfq | 1,486,072 | 16,236,982 | -1.09% |
| 2023-12-12 | 11.10 | 11.21 | 10.96 | 11.03 | 10.38 | qfq | 2,374,500 | 26,167,506 | -0.99% |
| 2023-12-11 | 11.02 | 11.24 | 10.88 | 11.14 | 10.48 | qfq | 2,851,120 | 31,446,596 | 0.54% |
| 2023-12-08 | 11.31 | 11.43 | 11.05 | 11.08 | 10.42 | qfq | 2,275,292 | 25,499,127 | -1.95% |
| 2023-12-07 | 11.43 | 11.52 | 11.21 | 11.30 | 10.63 | qfq | 1,366,380 | 15,551,579 | -0.62% |
| 2023-12-06 | 11.22 | 11.44 | 11.13 | 11.37 | 10.70 | qfq | 2,033,732 | 23,004,133 | 1.70% |
| 2023-12-05 | 11.45 | 11.47 | 11.17 | 11.18 | 10.52 | qfq | 2,255,380 | 25,557,701 | -1.93% |
| 2023-12-04 | 11.65 | 11.65 | 11.38 | 11.40 | 10.72 | qfq | 1,773,300 | 20,404,870 | -1.30% |
| 2023-12-01 | 11.64 | 11.68 | 11.49 | 11.55 | 10.87 | qfq | 1,418,236 | 16,437,018 | -0.35% |
| 2023-11-30 | 11.54 | 11.66 | 11.48 | 11.59 | 10.90 | qfq | 1,303,592 | 15,076,208 | 0.17% |
| 2023-11-29 | 11.59 | 11.70 | 11.46 | 11.57 | 10.88 | qfq | 1,415,308 | 16,351,518 | -0.17% |
| 2023-11-28 | 11.42 | 11.74 | 11.42 | 11.59 | 10.90 | qfq | 2,229,408 | 25,881,146 | 0.78% |
| 2023-11-27 | 11.62 | 11.80 | 11.40 | 11.50 | 10.82 | qfq | 2,421,432 | 27,836,106 | -1.79% |
| 2023-11-24 | 11.99 | 12.07 | 11.64 | 11.71 | 11.02 | qfq | 2,813,280 | 33,064,979 | -2.25% |
| 2023-11-23 | 11.39 | 12.45 | 11.39 | 11.98 | 11.27 | qfq | 4,303,940 | 51,440,481 | 4.72% |
| 2023-11-22 | 11.66 | 11.79 | 11.43 | 11.44 | 10.76 | qfq | 1,720,844 | 19,869,285 | -1.89% |
| 2023-11-21 | 11.69 | 12.10 | 11.48 | 11.66 | 10.97 | qfq | 3,149,592 | 37,181,836 | 1.22% |
| 2023-11-20 | 11.60 | 11.66 | 11.45 | 11.52 | 10.84 | qfq | 1,757,460 | 20,253,380 | -0.60% |
| 2023-11-17 | 11.31 | 11.67 | 11.23 | 11.59 | 10.90 | qfq | 2,876,600 | 33,101,310 | 2.29% |
| 2023-11-16 | 11.47 | 11.47 | 11.28 | 11.33 | 10.66 | qfq | 1,456,324 | 16,512,070 | -1.22% |
| 2023-11-15 | 11.35 | 11.60 | 11.35 | 11.47 | 10.79 | qfq | 1,987,724 | 22,800,403 | 1.24% |
| 2023-11-14 | 11.34 | 11.45 | 11.31 | 11.33 | 10.66 | qfq | 1,426,436 | 16,217,072 | -0.35% |
| 2023-11-13 | 11.44 | 11.46 | 11.25 | 11.37 | 10.70 | qfq | 2,428,776 | 27,542,371 | -0.09% |
| 2023-11-10 | 11.39 | 11.71 | 11.29 | 11.38 | 10.71 | qfq | 2,520,664 | 28,907,110 | -0.61% |
| 2023-11-09 | 11.52 | 11.55 | 11.30 | 11.45 | 10.77 | qfq | 2,722,447 | 31,074,618 | -0.95% |
| 2023-11-08 | 11.21 | 11.70 | 11.21 | 11.56 | 10.87 | qfq | 4,219,500 | 48,598,031 | 2.57% |
| 2023-11-07 | 11.35 | 11.41 | 11.13 | 11.27 | 10.60 | qfq | 2,429,084 | 27,338,778 | -0.53% |
| 2023-11-06 | 11.30 | 11.46 | 11.20 | 11.33 | 10.66 | qfq | 3,211,268 | 36,378,932 | 0.44% |
| 2023-11-03 | 11.50 | 11.66 | 11.28 | 11.28 | 10.61 | qfq | 3,235,104 | 37,006,288 | -1.91% |
| 2023-11-02 | 11.48 | 11.69 | 11.29 | 11.50 | 10.82 | qfq | 6,785,356 | 78,115,829 | 0.61% |
| 2023-11-01 | 11.06 | 11.54 | 10.98 | 11.43 | 10.75 | qfq | 6,452,904 | 72,524,675 | 2.97% |
| 2023-10-31 | 11.36 | 11.50 | 10.82 | 11.10 | 10.44 | qfq | 11,194,473 | 123,847,094 | -3.31% |
| 2023-10-30 | 10.40 | 11.48 | 10.28 | 11.48 | 10.80 | qfq | 5,089,722 | 57,287,608 | 9.96% |
| 2023-10-27 | 9.98 | 10.57 | 9.87 | 10.44 | 9.82 | qfq | 8,169,880 | 83,636,113 | 3.06% |
| 2023-10-26 | 10.38 | 10.57 | 10.09 | 10.13 | 9.53 | qfq | 10,636,323 | 108,882,393 | -5.24% |
| 2023-10-25 | 11.47 | 11.88 | 10.68 | 10.69 | 10.06 | qfq | 9,229,039 | 99,085,338 | -9.94% |
| 2023-10-24 | 11.58 | 11.88 | 11.47 | 11.87 | 11.17 | qfq | 2,480,100 | 29,093,754 | 3.67% |
| 2023-10-23 | 11.79 | 11.84 | 11.41 | 11.45 | 10.77 | qfq | 2,852,540 | 33,097,816 | -2.80% |
| 2023-10-20 | 11.73 | 11.88 | 11.67 | 11.78 | 11.08 | qfq | 2,085,348 | 24,545,580 | -0.34% |
| 2023-10-19 | 11.76 | 12.00 | 11.55 | 11.82 | 11.12 | qfq | 2,258,189 | 26,691,494 | 0.42% |
| 2023-10-18 | 11.95 | 12.06 | 11.73 | 11.77 | 11.07 | qfq | 2,347,120 | 27,887,407 | -1.83% |
| 2023-10-17 | 11.95 | 12.13 | 11.90 | 11.99 | 11.28 | qfq | 2,094,188 | 25,160,306 | 0.17% |
| 2023-10-16 | 12.09 | 12.14 | 11.83 | 11.97 | 11.26 | qfq | 3,042,792 | 36,476,293 | 0.50% |
| 2023-10-13 | 12.06 | 12.06 | 11.63 | 11.91 | 11.20 | qfq | 2,565,336 | 30,453,185 | -0.58% |
| 2023-10-12 | 12.18 | 12.18 | 11.90 | 11.98 | 11.27 | qfq | 1,936,872 | 23,210,852 | -0.99% |
| 2023-10-11 | 12.25 | 12.30 | 11.99 | 12.10 | 11.38 | qfq | 3,051,612 | 36,828,827 | -1.06% |
| 2023-10-10 | 12.39 | 12.46 | 12.14 | 12.23 | 11.51 | qfq | 1,931,616 | 23,600,453 | -1.29% |
| 2023-10-09 | 12.49 | 12.67 | 12.25 | 12.39 | 11.66 | qfq | 2,961,736 | 36,654,490 | -1.20% |
| 2023-09-28 | 12.38 | 12.66 | 12.30 | 12.54 | 11.80 | qfq | 2,370,881 | 29,647,391 | 1.79% |
| 2023-09-27 | 12.55 | 12.75 | 12.28 | 12.32 | 11.59 | qfq | 2,755,624 | 34,286,012 | -1.83% |
| 2023-09-26 | 12.49 | 12.70 | 12.49 | 12.55 | 11.81 | qfq | 1,716,724 | 21,643,847 | 0.24% |
| 2023-09-25 | 12.48 | 12.76 | 12.38 | 12.52 | 11.78 | qfq | 1,591,788 | 20,002,295 | 0.00% |
| 2023-09-22 | 12.34 | 12.60 | 12.34 | 12.52 | 11.78 | qfq | 1,225,416 | 15,271,564 | 0.56% |
| 2023-09-21 | 12.54 | 12.66 | 12.38 | 12.45 | 11.71 | qfq | 1,485,836 | 18,551,360 | -0.88% |
| 2023-09-20 | 12.59 | 12.87 | 12.50 | 12.56 | 11.82 | qfq | 1,058,700 | 13,378,014 | -0.40% |
| 2023-09-19 | 12.67 | 12.69 | 12.42 | 12.61 | 11.86 | qfq | 1,339,204 | 16,830,363 | -0.47% |
| 2023-09-18 | 12.64 | 12.83 | 12.41 | 12.67 | 11.92 | qfq | 1,486,516 | 18,833,688 | 0.64% |
| 2023-09-15 | 12.55 | 12.80 | 12.50 | 12.59 | 11.84 | qfq | 1,755,606 | 22,131,533 | 0.32% |
| 2023-09-14 | 12.49 | 12.60 | 12.32 | 12.55 | 11.81 | qfq | 1,933,772 | 24,104,598 | 0.00% |
| 2023-09-13 | 12.53 | 12.63 | 12.35 | 12.55 | 11.81 | qfq | 1,908,372 | 23,804,141 | -0.32% |
| 2023-09-12 | 12.79 | 12.79 | 12.48 | 12.59 | 11.84 | qfq | 1,796,108 | 22,634,027 | -1.33% |
| 2023-09-11 | 12.73 | 12.83 | 12.60 | 12.76 | 12.00 | qfq | 2,260,224 | 28,792,079 | 0.00% |
| 2023-09-08 | 12.91 | 12.96 | 12.70 | 12.76 | 12.00 | qfq | 1,999,644 | 25,540,864 | -0.47% |
| 2023-09-07 | 12.83 | 13.29 | 12.80 | 12.82 | 12.06 | qfq | 3,296,109 | 42,810,051 | -1.31% |
| 2023-09-06 | 12.81 | 13.06 | 12.65 | 12.99 | 12.22 | qfq | 3,950,875 | 50,802,596 | 0.54% |
| 2023-09-05 | 12.98 | 13.18 | 12.80 | 12.92 | 12.15 | qfq | 4,905,202 | 63,452,065 | -1.15% |
| 2023-09-04 | 12.76 | 13.26 | 12.65 | 13.07 | 12.30 | qfq | 7,677,673 | 99,341,020 | 2.43% |
| 2023-09-01 | 12.55 | 13.13 | 12.40 | 12.76 | 12.00 | qfq | 8,751,956 | 111,902,402 | 3.99% |
| 2023-08-31 | 12.24 | 12.66 | 12.20 | 12.27 | 11.54 | qfq | 6,300,952 | 78,308,730 | 0.33% |
| 2023-08-30 | 12.38 | 12.60 | 12.00 | 12.23 | 11.51 | qfq | 4,751,312 | 57,842,014 | -0.49% |
| 2023-08-29 | 12.07 | 12.37 | 11.70 | 12.29 | 11.56 | qfq | 9,438,896 | 114,163,988 | 0.90% |
| 2023-08-28 | 12.95 | 12.95 | 11.56 | 12.18 | 11.46 | qfq | 16,201,230 | 197,812,474 | 2.70% |
| 2023-08-25 | 11.32 | 11.86 | 11.20 | 11.86 | 11.16 | qfq | 12,398,350 | 144,120,746 | 10.02% |
| 2023-08-24 | 10.52 | 10.87 | 10.42 | 10.78 | 10.14 | qfq | 2,748,567 | 29,341,227 | 2.57% |
| 2023-08-23 | 10.76 | 10.88 | 10.48 | 10.51 | 9.89 | qfq | 1,942,556 | 20,603,020 | -1.87% |
| 2023-08-22 | 10.72 | 10.76 | 10.46 | 10.71 | 10.08 | qfq | 2,604,680 | 27,594,047 | 0.85% |
| 2023-08-21 | 10.78 | 10.92 | 10.50 | 10.62 | 9.99 | qfq | 3,003,180 | 32,335,573 | 0.57% |
| 2023-08-18 | 10.78 | 10.89 | 10.50 | 10.56 | 9.93 | qfq | 1,471,000 | 15,708,593 | -1.49% |
| 2023-08-17 | 10.51 | 10.92 | 10.25 | 10.72 | 10.08 | qfq | 3,411,336 | 36,457,653 | 2.68% |
| 2023-08-16 | 10.33 | 10.53 | 10.27 | 10.44 | 9.82 | qfq | 1,462,396 | 15,245,761 | 0.10% |
| 2023-08-15 | 10.47 | 10.58 | 10.29 | 10.43 | 9.81 | qfq | 1,791,100 | 18,651,931 | 0.19% |
| 2023-08-14 | 10.34 | 10.45 | 10.16 | 10.41 | 9.79 | qfq | 1,271,800 | 13,160,108 | 0.77% |
| 2023-08-11 | 10.48 | 10.51 | 10.29 | 10.33 | 9.72 | qfq | 1,328,784 | 13,799,372 | -0.77% |
| 2023-08-10 | 10.33 | 10.49 | 10.27 | 10.41 | 9.79 | qfq | 1,366,672 | 14,176,582 | -0.29% |
| 2023-08-09 | 10.56 | 10.69 | 10.35 | 10.44 | 9.82 | qfq | 2,193,368 | 22,858,182 | -1.42% |
| 2023-08-08 | 10.60 | 10.68 | 10.45 | 10.59 | 9.96 | qfq | 1,681,704 | 17,795,900 | 0.09% |
| 2023-08-07 | 10.73 | 10.73 | 10.51 | 10.58 | 9.95 | qfq | 2,075,804 | 21,948,608 | -1.40% |
| 2023-08-04 | 10.91 | 11.04 | 10.70 | 10.73 | 10.09 | qfq | 2,316,996 | 25,120,836 | -0.92% |
| 2023-08-03 | 10.82 | 10.90 | 10.66 | 10.83 | 10.19 | qfq | 2,916,794 | 31,497,028 | 0.09% |
| 2023-08-02 | 10.81 | 10.96 | 10.74 | 10.82 | 10.18 | qfq | 2,737,100 | 29,628,760 | 0.19% |
| 2023-08-01 | 11.34 | 11.34 | 10.72 | 10.80 | 10.16 | qfq | 7,797,696 | 84,760,517 | -4.34% |
| 2023-07-31 | 11.29 | 11.69 | 11.22 | 11.29 | 10.62 | qfq | 5,599,740 | 63,930,481 | 0.80% |
| 2023-07-28 | 10.97 | 11.40 | 10.85 | 11.20 | 10.54 | qfq | 3,282,604 | 36,575,285 | 2.75% |
| 2023-07-27 | 11.07 | 11.19 | 10.85 | 10.90 | 10.25 | qfq | 2,341,972 | 25,650,617 | -2.77% |
| 2023-07-26 | 11.37 | 11.41 | 11.00 | 11.21 | 10.55 | qfq | 3,081,784 | 34,516,174 | -1.41% |
| 2023-07-25 | 10.92 | 11.58 | 10.74 | 11.37 | 10.70 | qfq | 6,050,674 | 68,636,614 | 6.26% |
| 2023-07-24 | 10.89 | 10.96 | 10.60 | 10.70 | 10.07 | qfq | 2,401,892 | 25,761,615 | -0.56% |
| 2023-07-21 | 10.93 | 11.05 | 10.69 | 10.76 | 10.12 | qfq | 3,105,659 | 33,640,046 | -2.00% |
| 2023-07-20 | 11.30 | 11.37 | 10.96 | 10.98 | 10.33 | qfq | 2,436,404 | 26,997,788 | -1.79% |
| 2023-07-19 | 11.10 | 11.27 | 10.96 | 11.18 | 10.52 | qfq | 2,732,876 | 30,351,847 | 0.72% |
| 2023-07-18 | 11.11 | 11.26 | 10.92 | 11.10 | 10.44 | qfq | 3,431,956 | 38,096,247 | 1.19% |