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
红墙股份002809.SZ
最近收盘价7.392026-07-17
最近交易日2026-07-17
成交量（股）6,769,818
成交额（元）51,050,584
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | 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 | 7.63 | 7.78 | 7.30 | 7.39 | 7.39 | qfq | 6,769,818 | 51,050,584 | -3.15% |
| 2026-07-16 | 7.52 | 7.73 | 7.43 | 7.63 | 7.63 | qfq | 5,085,957 | 38,718,878 | 0.79% |
| 2026-07-15 | 7.47 | 7.67 | 7.40 | 7.57 | 7.57 | qfq | 4,884,902 | 36,849,303 | 0.93% |
| 2026-07-14 | 7.30 | 7.50 | 7.17 | 7.50 | 7.50 | qfq | 5,621,178 | 41,421,549 | 2.74% |
| 2026-07-13 | 7.60 | 7.68 | 7.28 | 7.30 | 7.30 | qfq | 5,921,458 | 43,816,028 | -3.95% |
| 2026-07-10 | 7.30 | 7.73 | 7.20 | 7.60 | 7.60 | qfq | 9,449,463 | 71,458,698 | 3.83% |
| 2026-07-09 | 7.31 | 7.47 | 7.12 | 7.32 | 7.32 | qfq | 6,182,461 | 45,032,666 | -0.27% |
| 2026-07-08 | 7.46 | 7.54 | 7.25 | 7.34 | 7.34 | qfq | 5,524,144 | 40,562,520 | -1.74% |
| 2026-07-07 | 7.80 | 7.86 | 7.40 | 7.47 | 7.47 | qfq | 6,124,781 | 46,081,501 | -3.61% |
| 2026-07-06 | 7.80 | 8.03 | 7.73 | 7.75 | 7.75 | qfq | 5,566,994 | 43,649,085 | -0.64% |
| 2026-07-03 | 7.81 | 7.87 | 7.61 | 7.80 | 7.80 | qfq | 7,633,947 | 59,233,770 | 1.43% |
| 2026-07-02 | 7.65 | 7.96 | 7.61 | 7.69 | 7.69 | qfq | 8,233,145 | 64,149,481 | 0.00% |
| 2026-07-01 | 7.43 | 7.83 | 7.39 | 7.69 | 7.69 | qfq | 10,066,106 | 76,836,264 | 3.36% |
| 2026-06-30 | 7.53 | 7.65 | 7.31 | 7.44 | 7.44 | qfq | 6,320,502 | 47,317,177 | -1.59% |
| 2026-06-29 | 7.60 | 7.70 | 7.35 | 7.56 | 7.56 | qfq | 7,681,051 | 57,768,621 | -1.31% |
| 2026-06-26 | 7.73 | 7.80 | 7.55 | 7.66 | 7.66 | qfq | 7,110,691 | 54,484,907 | -2.67% |
| 2026-06-25 | 8.09 | 8.12 | 7.81 | 7.87 | 7.77 | qfq | 7,544,640 | 59,690,321 | -3.08% |
| 2026-06-24 | 8.52 | 8.52 | 8.06 | 8.12 | 8.02 | qfq | 9,463,853 | 77,905,054 | -4.13% |
| 2026-06-23 | 8.22 | 8.68 | 8.22 | 8.47 | 8.36 | qfq | 11,726,627 | 99,956,179 | 2.05% |
| 2026-06-22 | 8.00 | 8.32 | 7.82 | 8.30 | 8.19 | qfq | 11,689,595 | 94,605,011 | 2.72% |
| 2026-06-18 | 8.15 | 8.23 | 7.91 | 8.08 | 7.98 | qfq | 9,723,211 | 78,584,660 | -1.46% |
| 2026-06-17 | 8.45 | 8.49 | 8.15 | 8.20 | 8.10 | qfq | 12,324,849 | 101,692,859 | -3.98% |
| 2026-06-16 | 8.56 | 8.71 | 8.34 | 8.54 | 8.43 | qfq | 14,072,410 | 119,595,779 | -0.23% |
| 2026-06-15 | 8.40 | 8.81 | 8.35 | 8.56 | 8.45 | qfq | 22,487,871 | 194,039,751 | 2.27% |
| 2026-06-12 | 8.55 | 8.74 | 8.22 | 8.37 | 8.26 | qfq | 27,717,159 | 234,014,450 | -7.10% |
| 2026-06-11 | 9.04 | 9.46 | 8.36 | 9.01 | 8.90 | qfq | 30,942,471 | 275,008,264 | 0.33% |
| 2026-06-10 | 8.60 | 9.23 | 8.50 | 8.98 | 8.87 | qfq | 24,187,637 | 216,723,592 | 4.42% |
| 2026-06-09 | 8.56 | 8.72 | 8.40 | 8.60 | 8.49 | qfq | 7,069,172 | 60,547,445 | 0.58% |
| 2026-06-08 | 8.66 | 8.98 | 8.41 | 8.55 | 8.44 | qfq | 8,722,170 | 75,685,016 | -3.17% |
| 2026-06-05 | 8.62 | 8.94 | 8.50 | 8.83 | 8.72 | qfq | 8,319,997 | 72,915,023 | 2.44% |
| 2026-06-04 | 8.75 | 8.89 | 8.55 | 8.62 | 8.51 | qfq | 6,573,914 | 56,883,551 | -2.38% |
| 2026-06-03 | 8.92 | 9.09 | 8.74 | 8.83 | 8.72 | qfq | 7,485,784 | 66,598,163 | -1.01% |
| 2026-06-02 | 9.18 | 9.28 | 8.83 | 8.92 | 8.81 | qfq | 7,074,702 | 63,264,588 | -2.94% |
| 2026-06-01 | 8.82 | 9.32 | 8.55 | 9.19 | 9.07 | qfq | 9,859,032 | 90,391,288 | 3.72% |
| 2026-05-29 | 9.16 | 9.21 | 8.82 | 8.86 | 8.75 | qfq | 7,868,602 | 70,812,902 | -3.28% |
| 2026-05-28 | 9.10 | 9.25 | 8.93 | 9.16 | 9.04 | qfq | 7,160,899 | 65,311,282 | 0.33% |
| 2026-05-27 | 9.37 | 9.42 | 9.02 | 9.13 | 9.01 | qfq | 9,252,680 | 84,740,917 | -2.67% |
| 2026-05-26 | 9.50 | 9.66 | 9.24 | 9.38 | 9.26 | qfq | 10,870,296 | 102,569,886 | -1.78% |
| 2026-05-25 | 9.90 | 9.95 | 9.45 | 9.55 | 9.43 | qfq | 12,686,804 | 122,541,346 | -3.44% |
| 2026-05-22 | 9.48 | 9.95 | 9.38 | 9.89 | 9.76 | qfq | 21,677,371 | 210,654,257 | 5.89% |
| 2026-05-21 | 10.58 | 10.61 | 9.34 | 9.34 | 9.22 | qfq | 30,744,434 | 300,801,689 | -10.02% |
| 2026-05-20 | 10.95 | 10.98 | 10.25 | 10.38 | 10.25 | qfq | 20,424,561 | 214,660,217 | -4.60% |
| 2026-05-19 | 11.21 | 11.34 | 10.73 | 10.88 | 10.74 | qfq | 21,010,727 | 229,691,204 | -1.72% |
| 2026-05-18 | 11.35 | 11.53 | 10.91 | 11.07 | 10.93 | qfq | 29,142,920 | 324,068,392 | -2.89% |
| 2026-05-15 | 11.36 | 11.99 | 11.10 | 11.40 | 11.26 | qfq | 54,444,695 | 633,023,078 | -0.52% |
| 2026-05-14 | 10.53 | 11.46 | 10.38 | 11.46 | 11.31 | qfq | 25,793,889 | 286,572,763 | 9.98% |
| 2026-05-13 | 10.52 | 10.55 | 10.37 | 10.42 | 10.29 | qfq | 6,373,699 | 66,643,925 | -0.76% |
| 2026-05-12 | 10.71 | 10.80 | 10.46 | 10.50 | 10.37 | qfq | 7,511,694 | 79,586,422 | -2.05% |
| 2026-05-11 | 10.90 | 10.90 | 10.60 | 10.72 | 10.58 | qfq | 7,531,963 | 80,584,273 | -0.83% |
| 2026-05-08 | 10.66 | 10.82 | 10.62 | 10.81 | 10.67 | qfq | 6,683,146 | 71,892,770 | 1.31% |
| 2026-05-07 | 10.69 | 10.78 | 10.60 | 10.67 | 10.53 | qfq | 7,544,161 | 80,639,255 | -0.19% |
| 2026-05-06 | 10.69 | 10.80 | 10.58 | 10.69 | 10.55 | qfq | 7,109,658 | 76,203,367 | 0.28% |
| 2026-04-30 | 10.61 | 10.71 | 10.50 | 10.66 | 10.52 | qfq | 6,520,104 | 69,367,564 | 0.57% |
| 2026-04-29 | 10.45 | 10.68 | 10.36 | 10.60 | 10.47 | qfq | 7,852,960 | 83,158,863 | 1.05% |
| 2026-04-28 | 10.45 | 10.59 | 10.35 | 10.49 | 10.36 | qfq | 10,151,188 | 106,741,460 | 0.58% |
| 2026-04-27 | 10.20 | 10.49 | 9.98 | 10.43 | 10.30 | qfq | 12,220,976 | 125,003,259 | 0.97% |
| 2026-04-24 | 10.23 | 10.42 | 10.12 | 10.33 | 10.20 | qfq | 9,343,984 | 96,051,142 | 0.78% |
| 2026-04-23 | 10.35 | 10.47 | 10.22 | 10.25 | 10.12 | qfq | 7,552,163 | 77,843,322 | -0.87% |
| 2026-04-22 | 10.38 | 10.44 | 10.27 | 10.34 | 10.21 | qfq | 5,829,497 | 60,404,201 | -0.48% |
| 2026-04-21 | 10.56 | 10.56 | 10.32 | 10.39 | 10.26 | qfq | 7,654,138 | 79,476,601 | -1.33% |
| 2026-04-20 | 10.53 | 10.57 | 10.44 | 10.53 | 10.40 | qfq | 6,613,884 | 69,507,893 | 0.29% |
| 2026-04-17 | 10.60 | 10.65 | 10.42 | 10.50 | 10.37 | qfq | 7,242,242 | 76,105,693 | -1.32% |
| 2026-04-16 | 10.55 | 10.65 | 10.41 | 10.64 | 10.50 | qfq | 6,804,557 | 71,781,064 | 1.14% |
| 2026-04-15 | 10.74 | 10.76 | 10.45 | 10.52 | 10.39 | qfq | 7,760,709 | 82,011,680 | -1.87% |
| 2026-04-14 | 10.91 | 10.93 | 10.58 | 10.72 | 10.58 | qfq | 8,052,139 | 86,124,873 | -1.11% |
| 2026-04-13 | 10.83 | 10.89 | 10.63 | 10.84 | 10.70 | qfq | 8,101,803 | 87,022,119 | 0.28% |
| 2026-04-10 | 10.79 | 10.96 | 10.67 | 10.81 | 10.67 | qfq | 10,845,157 | 117,522,322 | -1.73% |
| 2026-04-09 | 11.26 | 11.30 | 10.93 | 11.00 | 10.86 | qfq | 11,049,603 | 122,189,500 | -3.00% |
| 2026-04-08 | 11.34 | 11.36 | 11.00 | 11.34 | 11.20 | qfq | 10,687,757 | 120,063,848 | 1.34% |
| 2026-04-07 | 10.52 | 11.20 | 10.50 | 11.19 | 11.05 | qfq | 13,951,320 | 153,387,001 | 6.47% |
| 2026-04-03 | 10.95 | 11.00 | 10.42 | 10.51 | 10.38 | qfq | 9,333,941 | 98,716,812 | -3.84% |
| 2026-04-02 | 11.19 | 11.25 | 10.82 | 10.93 | 10.79 | qfq | 7,147,095 | 78,599,749 | -2.84% |
| 2026-04-01 | 11.37 | 11.39 | 11.14 | 11.25 | 11.11 | qfq | 7,123,777 | 79,999,937 | 1.08% |
| 2026-03-31 | 11.35 | 11.50 | 11.11 | 11.13 | 10.99 | qfq | 8,971,137 | 101,355,798 | -2.28% |
| 2026-03-30 | 11.28 | 11.50 | 11.16 | 11.39 | 11.25 | qfq | 8,794,907 | 99,398,568 | 0.35% |
| 2026-03-27 | 10.90 | 11.38 | 10.80 | 11.35 | 11.21 | qfq | 11,566,301 | 130,330,274 | 2.71% |
| 2026-03-26 | 11.33 | 11.48 | 10.96 | 11.05 | 10.91 | qfq | 9,971,039 | 111,592,864 | -2.47% |
| 2026-03-25 | 11.16 | 11.40 | 10.96 | 11.33 | 11.19 | qfq | 11,463,586 | 129,550,697 | 1.52% |
| 2026-03-24 | 11.12 | 11.19 | 10.52 | 11.16 | 11.02 | qfq | 15,676,843 | 170,603,163 | 4.30% |
| 2026-03-23 | 11.00 | 11.33 | 10.66 | 10.70 | 10.56 | qfq | 17,583,497 | 193,687,488 | -4.80% |
| 2026-03-20 | 11.96 | 11.96 | 11.21 | 11.24 | 11.10 | qfq | 21,958,271 | 252,421,396 | -6.95% |
| 2026-03-19 | 12.82 | 12.99 | 11.98 | 12.08 | 11.93 | qfq | 23,646,496 | 291,550,523 | -4.88% |
| 2026-03-18 | 13.18 | 13.30 | 12.46 | 12.70 | 12.54 | qfq | 31,718,251 | 403,937,733 | -6.20% |
| 2026-03-17 | 13.40 | 14.50 | 13.29 | 13.54 | 13.37 | qfq | 36,893,801 | 508,355,185 | -1.46% |
| 2026-03-16 | 13.99 | 14.98 | 13.51 | 13.74 | 13.57 | qfq | 39,087,514 | 553,247,044 | -2.14% |
| 2026-03-13 | 13.90 | 15.55 | 13.80 | 14.04 | 13.86 | qfq | 46,532,245 | 679,817,767 | -1.82% |
| 2026-03-12 | 14.52 | 14.59 | 13.81 | 14.30 | 14.12 | qfq | 42,318,960 | 602,925,109 | 2.00% |
| 2026-03-11 | 14.40 | 14.40 | 13.36 | 14.02 | 13.84 | qfq | 43,887,748 | 603,980,880 | 4.55% |
| 2026-03-10 | 13.39 | 13.65 | 13.20 | 13.41 | 13.24 | qfq | 16,677,527 | 223,571,365 | -0.67% |
| 2026-03-09 | 13.51 | 13.85 | 13.35 | 13.50 | 13.33 | qfq | 25,908,964 | 350,960,787 | -1.32% |
| 2026-03-06 | 12.42 | 13.68 | 12.38 | 13.68 | 13.51 | qfq | 14,691,133 | 195,549,694 | 9.97% |
| 2026-03-05 | 12.79 | 12.90 | 12.37 | 12.44 | 12.28 | qfq | 8,482,700 | 106,314,091 | -1.43% |
| 2026-03-04 | 12.50 | 12.79 | 12.11 | 12.62 | 12.46 | qfq | 10,754,700 | 135,324,950 | 0.56% |
| 2026-03-03 | 13.44 | 13.44 | 12.49 | 12.55 | 12.39 | qfq | 17,677,554 | 225,626,869 | -5.64% |
| 2026-03-02 | 13.61 | 13.71 | 13.16 | 13.30 | 13.13 | qfq | 13,461,610 | 179,868,874 | -3.48% |
| 2026-02-27 | 13.62 | 13.82 | 13.44 | 13.78 | 13.60 | qfq | 15,294,138 | 209,199,024 | 0.58% |
| 2026-02-26 | 14.08 | 14.28 | 13.65 | 13.70 | 13.53 | qfq | 17,934,812 | 248,277,675 | -2.70% |
| 2026-02-25 | 14.13 | 14.40 | 13.98 | 14.08 | 13.90 | qfq | 26,034,917 | 369,003,979 | -0.14% |
| 2026-02-24 | 13.01 | 14.10 | 13.00 | 14.10 | 13.92 | qfq | 17,757,873 | 242,107,040 | 9.98% |
| 2026-02-13 | 13.09 | 13.14 | 12.75 | 12.82 | 12.66 | qfq | 12,198,299 | 158,096,618 | -0.08% |
| 2026-02-12 | 13.15 | 13.24 | 12.83 | 12.83 | 12.67 | qfq | 15,558,062 | 201,785,217 | -3.02% |
| 2026-02-11 | 13.60 | 13.90 | 13.20 | 13.23 | 13.06 | qfq | 17,110,580 | 230,253,992 | -2.36% |
| 2026-02-10 | 14.30 | 14.35 | 13.51 | 13.55 | 13.38 | qfq | 20,339,006 | 280,105,375 | -4.98% |
| 2026-02-09 | 14.08 | 14.68 | 13.94 | 14.26 | 14.08 | qfq | 26,176,803 | 374,078,092 | 1.86% |
| 2026-02-06 | 13.92 | 14.70 | 13.45 | 14.00 | 13.82 | qfq | 27,901,636 | 394,422,937 | -0.21% |
| 2026-02-05 | 14.40 | 14.96 | 13.75 | 14.03 | 13.85 | qfq | 33,988,751 | 484,889,021 | -4.04% |
| 2026-02-04 | 15.00 | 16.00 | 14.33 | 14.62 | 14.43 | qfq | 46,320,600 | 696,918,635 | -2.53% |
| 2026-02-03 | 13.50 | 15.20 | 13.50 | 15.00 | 14.81 | qfq | 45,511,505 | 663,257,874 | 7.37% |
| 2026-02-02 | 14.54 | 15.56 | 13.97 | 13.97 | 13.79 | qfq | 48,453,117 | 718,676,617 | -8.87% |
| 2026-01-30 | 13.76 | 15.69 | 13.33 | 15.33 | 15.14 | qfq | 59,469,758 | 858,775,951 | 7.50% |
| 2026-01-29 | 13.07 | 14.78 | 13.07 | 14.26 | 14.08 | qfq | 51,991,756 | 723,853,649 | 6.10% |
| 2026-01-28 | 12.83 | 13.89 | 12.80 | 13.44 | 13.27 | qfq | 37,879,283 | 512,507,508 | 1.20% |
| 2026-01-27 | 13.38 | 13.67 | 12.78 | 13.28 | 13.11 | qfq | 41,250,157 | 544,359,195 | -6.48% |
| 2026-01-26 | 13.13 | 14.58 | 13.10 | 14.20 | 14.02 | qfq | 52,485,456 | 730,202,891 | 7.17% |
| 2026-01-23 | 12.60 | 13.49 | 12.56 | 13.25 | 13.08 | qfq | 45,766,391 | 599,977,783 | 1.30% |
| 2026-01-22 | 12.49 | 14.41 | 12.49 | 13.08 | 12.91 | qfq | 60,380,876 | 785,861,851 | -1.73% |
| 2026-01-21 | 12.92 | 13.31 | 12.73 | 13.31 | 13.14 | qfq | 27,529,065 | 364,215,729 | 10.00% |
| 2026-01-20 | 11.00 | 12.10 | 10.92 | 12.10 | 11.95 | qfq | 15,001,681 | 177,223,311 | 10.00% |
| 2026-01-19 | 10.65 | 11.00 | 10.65 | 11.00 | 10.86 | qfq | 5,717,760 | 62,230,383 | 2.80% |
| 2026-01-16 | 10.81 | 10.85 | 10.65 | 10.70 | 10.56 | qfq | 4,368,100 | 46,869,954 | -1.02% |
| 2026-01-15 | 10.83 | 10.88 | 10.73 | 10.81 | 10.67 | qfq | 3,489,310 | 37,673,714 | -0.18% |
| 2026-01-14 | 10.82 | 10.95 | 10.61 | 10.83 | 10.69 | qfq | 5,991,835 | 64,731,119 | -0.28% |
| 2026-01-13 | 10.90 | 11.00 | 10.80 | 10.86 | 10.72 | qfq | 4,594,687 | 50,182,805 | 0.00% |
| 2026-01-12 | 10.88 | 10.95 | 10.79 | 10.86 | 10.72 | qfq | 4,287,875 | 46,573,163 | 0.46% |
| 2026-01-09 | 10.79 | 10.85 | 10.66 | 10.81 | 10.67 | qfq | 3,905,680 | 42,051,524 | 0.37% |
| 2026-01-08 | 10.57 | 10.82 | 10.54 | 10.77 | 10.63 | qfq | 3,731,800 | 39,915,832 | 1.99% |
| 2026-01-07 | 10.74 | 10.76 | 10.56 | 10.56 | 10.43 | qfq | 3,395,111 | 36,158,811 | -1.68% |
| 2026-01-06 | 10.80 | 10.91 | 10.70 | 10.74 | 10.60 | qfq | 4,958,172 | 53,596,575 | 0.00% |
| 2026-01-05 | 10.66 | 10.90 | 10.58 | 10.74 | 10.60 | qfq | 4,195,438 | 45,258,576 | 0.47% |
| 2025-12-31 | 10.69 | 10.80 | 10.46 | 10.69 | 10.55 | qfq | 4,413,416 | 47,025,457 | 0.09% |
| 2025-12-30 | 10.71 | 10.90 | 10.65 | 10.68 | 10.54 | qfq | 3,763,700 | 40,441,034 | -0.93% |
| 2025-12-29 | 10.72 | 10.79 | 10.60 | 10.78 | 10.64 | qfq | 2,741,262 | 29,342,737 | 0.47% |
| 2025-12-26 | 10.82 | 10.90 | 10.70 | 10.73 | 10.59 | qfq | 3,204,255 | 34,555,181 | -0.83% |
| 2025-12-25 | 10.83 | 10.83 | 10.66 | 10.82 | 10.68 | qfq | 2,912,945 | 31,377,635 | 0.65% |
| 2025-12-24 | 10.66 | 10.77 | 10.51 | 10.75 | 10.61 | qfq | 3,156,226 | 33,747,605 | 1.22% |
| 2025-12-23 | 10.67 | 10.69 | 10.46 | 10.62 | 10.49 | qfq | 2,760,160 | 29,150,139 | -0.38% |
| 2025-12-22 | 10.78 | 10.85 | 10.64 | 10.66 | 10.52 | qfq | 3,334,405 | 35,775,155 | -0.47% |
| 2025-12-19 | 10.45 | 10.74 | 10.41 | 10.71 | 10.57 | qfq | 4,205,940 | 44,636,305 | 2.49% |
| 2025-12-18 | 10.22 | 10.58 | 10.12 | 10.45 | 10.32 | qfq | 5,111,655 | 53,388,939 | 2.35% |
| 2025-12-17 | 10.20 | 10.27 | 10.01 | 10.21 | 10.08 | qfq | 3,748,802 | 38,018,770 | 0.10% |
| 2025-12-16 | 10.48 | 10.48 | 10.17 | 10.20 | 10.07 | qfq | 4,779,900 | 49,042,379 | -2.67% |
| 2025-12-15 | 10.45 | 10.54 | 10.15 | 10.48 | 10.35 | qfq | 4,932,768 | 51,438,444 | 1.16% |
| 2025-12-12 | 10.50 | 10.75 | 10.36 | 10.36 | 10.23 | qfq | 5,594,241 | 58,742,773 | -1.43% |
| 2025-12-11 | 10.94 | 10.96 | 10.47 | 10.51 | 10.38 | qfq | 5,235,060 | 55,697,750 | -3.67% |
| 2025-12-10 | 11.16 | 11.19 | 10.86 | 10.91 | 10.77 | qfq | 3,585,395 | 39,405,260 | -2.15% |
| 2025-12-09 | 11.28 | 11.29 | 11.13 | 11.15 | 11.01 | qfq | 3,057,745 | 34,249,613 | -1.06% |
| 2025-12-08 | 11.32 | 11.44 | 11.16 | 11.27 | 11.13 | qfq | 3,756,004 | 42,309,696 | -0.44% |
| 2025-12-05 | 11.12 | 11.39 | 11.03 | 11.32 | 11.18 | qfq | 4,870,893 | 54,575,196 | 1.80% |
| 2025-12-04 | 11.43 | 11.47 | 11.07 | 11.12 | 10.98 | qfq | 5,143,065 | 57,695,397 | -2.63% |
| 2025-12-03 | 11.50 | 11.62 | 11.25 | 11.42 | 11.27 | qfq | 6,199,446 | 70,847,795 | -0.78% |
| 2025-12-02 | 11.42 | 11.54 | 11.30 | 11.51 | 11.36 | qfq | 3,453,755 | 39,471,593 | 0.61% |
| 2025-12-01 | 11.39 | 11.65 | 11.32 | 11.44 | 11.29 | qfq | 4,886,936 | 56,297,156 | 0.35% |
| 2025-11-28 | 11.19 | 11.40 | 11.06 | 11.40 | 11.26 | qfq | 3,339,070 | 37,685,517 | 1.79% |
| 2025-11-27 | 11.08 | 11.27 | 10.92 | 11.20 | 11.06 | qfq | 3,679,205 | 40,906,996 | 1.91% |
| 2025-11-26 | 11.29 | 11.41 | 10.96 | 10.99 | 10.85 | qfq | 3,567,510 | 39,828,128 | -2.57% |
| 2025-11-25 | 11.19 | 11.39 | 11.02 | 11.28 | 11.14 | qfq | 4,516,625 | 50,800,459 | 1.71% |
| 2025-11-24 | 10.80 | 11.19 | 10.72 | 11.09 | 10.95 | qfq | 7,462,661 | 82,133,638 | 4.03% |
| 2025-11-21 | 11.33 | 11.40 | 10.58 | 10.66 | 10.52 | qfq | 7,459,480 | 81,109,702 | -6.41% |
| 2025-11-20 | 11.60 | 11.69 | 11.33 | 11.39 | 11.25 | qfq | 3,902,175 | 44,760,374 | -1.13% |
| 2025-11-19 | 11.77 | 11.92 | 11.41 | 11.52 | 11.37 | qfq | 4,829,700 | 55,880,196 | -1.96% |
| 2025-11-18 | 12.00 | 12.02 | 11.69 | 11.75 | 11.60 | qfq | 4,600,058 | 54,179,297 | -2.08% |
| 2025-11-17 | 12.06 | 12.16 | 11.85 | 12.00 | 11.85 | qfq | 4,822,604 | 57,923,308 | 0.00% |
| 2025-11-14 | 11.86 | 12.10 | 11.83 | 12.00 | 11.85 | qfq | 5,730,473 | 68,801,807 | 0.67% |
| 2025-11-13 | 11.76 | 12.09 | 11.67 | 11.92 | 11.77 | qfq | 5,723,003 | 68,097,680 | 1.71% |
| 2025-11-12 | 11.86 | 11.88 | 11.63 | 11.72 | 11.57 | qfq | 2,729,400 | 31,992,165 | -1.18% |
| 2025-11-11 | 11.79 | 11.89 | 11.74 | 11.86 | 11.71 | qfq | 3,437,545 | 40,715,254 | 0.59% |
| 2025-11-10 | 11.82 | 11.90 | 11.67 | 11.79 | 11.64 | qfq | 4,249,973 | 50,136,568 | 0.43% |
| 2025-11-07 | 11.61 | 11.83 | 11.55 | 11.74 | 11.59 | qfq | 4,806,962 | 56,392,696 | 1.12% |
| 2025-11-06 | 11.65 | 11.65 | 11.41 | 11.61 | 11.46 | qfq | 3,299,290 | 38,024,751 | -0.34% |
| 2025-11-05 | 11.51 | 11.66 | 11.44 | 11.65 | 11.50 | qfq | 3,484,210 | 40,394,446 | 1.04% |
| 2025-11-04 | 11.60 | 11.65 | 11.42 | 11.53 | 11.38 | qfq | 3,047,654 | 35,118,411 | -0.60% |
| 2025-11-03 | 11.54 | 11.63 | 11.39 | 11.60 | 11.45 | qfq | 3,761,110 | 43,366,100 | 1.40% |
| 2025-10-31 | 11.30 | 11.50 | 11.30 | 11.44 | 11.29 | qfq | 4,290,255 | 49,074,525 | 1.42% |
| 2025-10-30 | 11.50 | 11.50 | 11.26 | 11.28 | 11.14 | qfq | 4,453,890 | 50,522,997 | -1.83% |
| 2025-10-29 | 11.70 | 11.71 | 11.37 | 11.49 | 11.34 | qfq | 5,165,425 | 59,316,413 | -1.88% |
| 2025-10-28 | 11.81 | 11.86 | 11.70 | 11.71 | 11.56 | qfq | 3,737,850 | 43,998,176 | -1.51% |
| 2025-10-27 | 11.91 | 12.03 | 11.75 | 11.89 | 11.74 | qfq | 5,529,816 | 65,861,756 | 0.25% |
| 2025-10-24 | 11.86 | 11.92 | 11.75 | 11.86 | 11.71 | qfq | 4,333,210 | 51,268,931 | 0.00% |
| 2025-10-23 | 11.83 | 11.87 | 11.64 | 11.86 | 11.71 | qfq | 3,415,460 | 40,125,426 | 0.59% |
| 2025-10-22 | 11.77 | 11.87 | 11.67 | 11.79 | 11.64 | qfq | 3,732,350 | 44,083,779 | 0.00% |
| 2025-10-21 | 11.63 | 11.79 | 11.49 | 11.79 | 11.64 | qfq | 4,183,930 | 48,928,300 | 1.55% |
| 2025-10-20 | 11.54 | 11.62 | 11.41 | 11.61 | 11.46 | qfq | 3,810,475 | 43,906,803 | 2.38% |
| 2025-10-17 | 11.39 | 11.55 | 11.34 | 11.34 | 11.20 | qfq | 4,345,618 | 49,774,248 | -0.44% |
| 2025-10-16 | 11.60 | 11.60 | 11.33 | 11.39 | 11.25 | qfq | 4,218,940 | 48,187,785 | -1.56% |
| 2025-10-15 | 11.52 | 11.65 | 11.47 | 11.57 | 11.42 | qfq | 3,537,455 | 40,793,703 | 0.43% |
| 2025-10-14 | 11.67 | 11.88 | 11.48 | 11.52 | 11.37 | qfq | 4,256,900 | 49,517,502 | -1.29% |
| 2025-10-13 | 11.20 | 11.71 | 11.01 | 11.67 | 11.52 | qfq | 6,248,215 | 71,581,244 | 0.34% |
| 2025-10-10 | 11.62 | 11.82 | 11.50 | 11.63 | 11.48 | qfq | 4,265,039 | 49,836,635 | 0.09% |
| 2025-10-09 | 11.44 | 11.63 | 11.39 | 11.62 | 11.47 | qfq | 4,541,613 | 52,277,954 | 1.40% |
| 2025-09-30 | 11.34 | 11.52 | 11.34 | 11.46 | 11.31 | qfq | 4,092,041 | 46,759,947 | 0.79% |
| 2025-09-29 | 11.25 | 11.48 | 11.04 | 11.37 | 11.23 | qfq | 5,705,637 | 64,699,934 | 1.07% |
| 2025-09-26 | 11.30 | 11.50 | 11.15 | 11.25 | 11.11 | qfq | 5,109,627 | 57,984,136 | -0.18% |
| 2025-09-25 | 11.46 | 11.54 | 11.26 | 11.27 | 11.13 | qfq | 4,933,330 | 56,053,861 | -1.83% |
| 2025-09-24 | 11.28 | 11.53 | 11.20 | 11.48 | 11.33 | qfq | 7,102,855 | 80,818,636 | 2.04% |
| 2025-09-23 | 11.62 | 11.65 | 10.96 | 11.25 | 11.11 | qfq | 10,031,066 | 112,449,244 | -3.10% |
| 2025-09-22 | 12.02 | 12.04 | 11.56 | 11.61 | 11.46 | qfq | 10,023,917 | 117,896,809 | -3.57% |
| 2025-09-19 | 12.38 | 12.38 | 12.03 | 12.04 | 11.89 | qfq | 10,314,500 | 125,101,268 | -3.37% |
| 2025-09-18 | 13.03 | 13.07 | 12.25 | 12.46 | 12.30 | qfq | 16,971,596 | 213,811,873 | -3.93% |
| 2025-09-17 | 12.91 | 13.10 | 12.80 | 12.97 | 12.81 | qfq | 16,791,310 | 217,325,621 | 1.17% |
| 2025-09-16 | 12.84 | 13.05 | 12.73 | 12.82 | 12.66 | qfq | 15,713,758 | 201,709,581 | -0.16% |
| 2025-09-15 | 12.94 | 13.04 | 12.63 | 12.84 | 12.68 | qfq | 25,638,238 | 327,377,025 | -2.65% |
| 2025-09-12 | 12.12 | 13.30 | 12.12 | 13.19 | 13.02 | qfq | 44,392,463 | 578,947,543 | 9.10% |
| 2025-09-11 | 12.06 | 12.14 | 11.91 | 12.09 | 11.94 | qfq | 4,161,871 | 50,034,949 | 0.25% |
| 2025-09-10 | 12.18 | 12.18 | 12.01 | 12.06 | 11.91 | qfq | 3,462,737 | 41,772,878 | -0.50% |
| 2025-09-09 | 12.02 | 12.20 | 11.98 | 12.12 | 11.97 | qfq | 4,737,190 | 57,357,899 | 0.33% |
| 2025-09-08 | 11.90 | 12.08 | 11.85 | 12.08 | 11.93 | qfq | 4,029,317 | 48,435,730 | 1.17% |
| 2025-09-05 | 11.96 | 11.99 | 11.67 | 11.94 | 11.79 | qfq | 4,442,229 | 52,609,649 | 0.17% |
| 2025-09-04 | 11.79 | 12.15 | 11.61 | 11.92 | 11.77 | qfq | 6,200,765 | 73,671,580 | 1.02% |
| 2025-09-03 | 12.09 | 12.13 | 11.80 | 11.80 | 11.65 | qfq | 5,138,272 | 61,322,672 | -2.40% |
| 2025-09-02 | 12.21 | 12.22 | 12.04 | 12.09 | 11.94 | qfq | 5,443,640 | 65,867,582 | -0.90% |
| 2025-09-01 | 12.13 | 12.25 | 12.07 | 12.20 | 12.04 | qfq | 5,216,595 | 63,449,214 | 0.58% |
| 2025-08-29 | 12.30 | 12.35 | 12.10 | 12.13 | 11.98 | qfq | 7,235,759 | 88,039,657 | -1.86% |
| 2025-08-28 | 12.08 | 12.58 | 12.08 | 12.36 | 12.20 | qfq | 10,543,774 | 130,234,665 | 2.15% |
| 2025-08-27 | 12.40 | 12.43 | 12.09 | 12.10 | 11.95 | qfq | 9,286,007 | 113,894,096 | -2.73% |
| 2025-08-26 | 12.38 | 12.50 | 12.30 | 12.44 | 12.28 | qfq | 6,710,392 | 83,457,824 | 0.48% |
| 2025-08-25 | 12.50 | 12.53 | 12.35 | 12.38 | 12.22 | qfq | 8,767,785 | 108,679,924 | -0.96% |
| 2025-08-22 | 12.72 | 12.72 | 12.42 | 12.50 | 12.34 | qfq | 13,081,251 | 163,358,695 | -2.87% |
| 2025-08-21 | 12.56 | 13.13 | 12.40 | 12.87 | 12.71 | qfq | 21,049,389 | 268,219,834 | 2.88% |
| 2025-08-20 | 12.21 | 12.59 | 12.15 | 12.51 | 12.35 | qfq | 12,790,879 | 158,887,806 | 2.12% |
| 2025-08-19 | 12.21 | 12.25 | 12.11 | 12.25 | 12.09 | qfq | 6,828,691 | 83,233,391 | 0.41% |
| 2025-08-18 | 12.17 | 12.26 | 12.10 | 12.20 | 12.04 | qfq | 5,832,229 | 71,107,276 | 0.58% |
| 2025-08-15 | 12.07 | 12.16 | 12.03 | 12.13 | 11.98 | qfq | 5,614,602 | 67,890,623 | 0.50% |
| 2025-08-14 | 12.23 | 12.30 | 12.05 | 12.07 | 11.92 | qfq | 7,315,347 | 89,013,969 | -1.47% |
| 2025-08-13 | 12.38 | 12.38 | 12.22 | 12.25 | 12.09 | qfq | 7,363,100 | 90,251,960 | -1.13% |
| 2025-08-12 | 12.44 | 12.46 | 12.30 | 12.39 | 12.23 | qfq | 5,561,313 | 68,677,028 | -0.32% |
| 2025-08-11 | 12.45 | 12.53 | 12.35 | 12.43 | 12.27 | qfq | 6,427,276 | 79,953,594 | 0.16% |
| 2025-08-08 | 12.30 | 12.41 | 12.23 | 12.41 | 12.25 | qfq | 6,074,459 | 74,849,647 | 0.40% |
| 2025-08-07 | 12.40 | 12.49 | 12.35 | 12.36 | 12.20 | qfq | 6,751,453 | 83,623,856 | -1.04% |
| 2025-08-06 | 12.55 | 12.58 | 12.35 | 12.49 | 12.33 | qfq | 9,107,276 | 113,341,185 | -1.96% |
| 2025-08-05 | 12.45 | 12.89 | 12.42 | 12.74 | 12.58 | qfq | 12,658,618 | 160,065,635 | 2.33% |
| 2025-08-04 | 12.26 | 12.45 | 12.12 | 12.45 | 12.29 | qfq | 5,713,582 | 70,631,308 | 0.81% |
| 2025-08-01 | 12.23 | 12.42 | 12.18 | 12.35 | 12.19 | qfq | 7,629,135 | 94,029,333 | 1.40% |
| 2025-07-31 | 12.46 | 12.46 | 12.14 | 12.18 | 12.03 | qfq | 9,028,561 | 110,710,002 | -2.25% |
| 2025-07-30 | 12.53 | 12.65 | 12.35 | 12.46 | 12.30 | qfq | 9,229,155 | 115,428,140 | -0.56% |
| 2025-07-29 | 12.60 | 12.62 | 12.33 | 12.53 | 12.37 | qfq | 10,365,310 | 129,080,838 | -1.18% |
| 2025-07-28 | 12.88 | 12.88 | 12.45 | 12.68 | 12.52 | qfq | 11,112,270 | 140,104,509 | -0.86% |
| 2025-07-25 | 13.45 | 13.58 | 12.76 | 12.79 | 12.63 | qfq | 21,634,562 | 281,525,753 | -5.33% |
| 2025-07-24 | 13.26 | 13.75 | 13.11 | 13.51 | 13.34 | qfq | 25,882,504 | 345,330,062 | 1.81% |
| 2025-07-23 | 13.85 | 14.51 | 13.25 | 13.27 | 13.10 | qfq | 31,076,263 | 425,992,322 | -5.01% |
| 2025-07-22 | 14.16 | 14.52 | 13.58 | 13.97 | 13.79 | qfq | 53,894,442 | 755,359,327 | 3.64% |
| 2025-07-21 | 13.11 | 13.48 | 12.74 | 13.48 | 13.31 | qfq | 34,065,740 | 448,422,559 | 10.04% |
| 2025-07-18 | 12.21 | 12.37 | 12.07 | 12.25 | 12.09 | qfq | 10,906,800 | 132,765,876 | -0.89% |
| 2025-07-17 | 12.28 | 12.56 | 12.18 | 12.36 | 12.20 | qfq | 8,300,100 | 102,629,660 | 1.06% |
| 2025-07-16 | 12.17 | 12.28 | 12.10 | 12.23 | 12.07 | qfq | 5,850,888 | 71,511,430 | 0.99% |
| 2025-07-15 | 12.53 | 12.55 | 12.02 | 12.11 | 11.96 | qfq | 13,197,270 | 160,969,398 | -4.50% |
| 2025-07-14 | 12.59 | 12.72 | 12.46 | 12.68 | 12.52 | qfq | 7,555,184 | 95,269,088 | 0.71% |
| 2025-07-11 | 12.54 | 12.61 | 12.37 | 12.59 | 12.43 | qfq | 9,599,214 | 119,819,568 | 0.24% |
| 2025-07-10 | 12.85 | 12.87 | 12.52 | 12.56 | 12.40 | qfq | 13,156,836 | 165,636,673 | -2.79% |
| 2025-07-09 | 12.97 | 13.22 | 12.85 | 12.92 | 12.76 | qfq | 12,153,119 | 158,242,855 | -0.39% |
| 2025-07-08 | 13.10 | 13.10 | 12.92 | 12.97 | 12.81 | qfq | 13,105,016 | 170,087,704 | -1.59% |
| 2025-07-07 | 13.15 | 13.37 | 12.81 | 13.18 | 13.01 | qfq | 12,109,173 | 159,374,374 | 0.23% |
| 2025-07-04 | 13.30 | 13.52 | 13.13 | 13.15 | 12.98 | qfq | 15,139,435 | 200,213,324 | -2.74% |
| 2025-07-03 | 14.02 | 14.02 | 13.50 | 13.52 | 13.35 | qfq | 30,122,421 | 412,981,505 | -6.18% |
| 2025-07-02 | 13.51 | 14.98 | 13.20 | 14.41 | 14.23 | qfq | 51,645,351 | 721,489,082 | 3.52% |
| 2025-07-01 | 13.15 | 14.00 | 12.86 | 13.92 | 13.74 | qfq | 47,452,965 | 642,562,790 | 6.58% |
| 2025-06-30 | 12.59 | 13.20 | 12.51 | 13.06 | 12.89 | qfq | 22,574,684 | 292,624,019 | 4.82% |
| 2025-06-27 | 12.72 | 12.83 | 12.43 | 12.46 | 12.30 | qfq | 13,592,127 | 170,844,091 | -2.04% |
| 2025-06-26 | 12.70 | 13.28 | 12.49 | 12.72 | 12.56 | qfq | 21,290,508 | 274,512,105 | 0.71% |
| 2025-06-25 | 12.65 | 12.80 | 12.41 | 12.63 | 12.47 | qfq | 11,488,888 | 144,776,157 | -0.32% |
| 2025-06-24 | 12.88 | 12.90 | 12.53 | 12.67 | 12.51 | qfq | 13,222,657 | 167,713,582 | 0.24% |
| 2025-06-23 | 11.82 | 12.88 | 11.82 | 12.64 | 12.48 | qfq | 19,019,734 | 238,718,052 | 5.33% |
| 2025-06-20 | 12.15 | 12.21 | 11.81 | 12.00 | 11.85 | qfq | 10,728,213 | 128,697,722 | -1.40% |
| 2025-06-19 | 12.68 | 12.76 | 12.10 | 12.17 | 12.02 | qfq | 13,400,256 | 165,998,060 | -6.46% |
| 2025-06-18 | 13.36 | 13.65 | 12.85 | 13.01 | 12.55 | qfq | 12,754,210 | 166,946,321 | -1.21% |
| 2025-06-17 | 13.40 | 13.58 | 13.00 | 13.17 | 12.70 | qfq | 19,312,648 | 256,882,743 | -0.60% |
| 2025-06-16 | 12.63 | 13.63 | 12.54 | 13.25 | 12.78 | qfq | 21,477,000 | 282,032,691 | 4.08% |
| 2025-06-13 | 13.04 | 13.04 | 12.55 | 12.73 | 12.28 | qfq | 15,215,879 | 193,726,694 | -2.53% |
| 2025-06-12 | 13.33 | 13.34 | 13.02 | 13.06 | 12.60 | qfq | 17,867,531 | 234,702,576 | -3.83% |
| 2025-06-11 | 13.03 | 13.99 | 12.81 | 13.58 | 13.10 | qfq | 27,807,362 | 369,946,270 | 3.35% |
| 2025-06-10 | 13.42 | 13.76 | 13.01 | 13.14 | 12.67 | qfq | 24,782,348 | 332,052,442 | -1.72% |
| 2025-06-09 | 13.21 | 13.40 | 13.00 | 13.37 | 12.90 | qfq | 20,862,722 | 276,086,733 | 2.53% |
| 2025-06-06 | 13.20 | 13.47 | 13.03 | 13.04 | 12.58 | qfq | 17,616,664 | 232,593,272 | 0.08% |
| 2025-06-05 | 13.58 | 13.74 | 13.00 | 13.03 | 12.57 | qfq | 26,085,766 | 344,232,901 | -5.17% |
| 2025-06-04 | 13.20 | 14.00 | 12.90 | 13.74 | 13.25 | qfq | 33,492,870 | 452,088,326 | 5.13% |
| 2025-06-03 | 12.76 | 13.17 | 12.61 | 13.07 | 12.61 | qfq | 18,850,929 | 245,335,697 | 2.27% |
| 2025-05-30 | 13.70 | 13.71 | 12.68 | 12.78 | 12.33 | qfq | 26,332,158 | 342,526,099 | -6.72% |
| 2025-05-29 | 13.68 | 14.42 | 13.40 | 13.70 | 13.21 | qfq | 31,373,860 | 431,668,285 | -4.40% |
| 2025-05-28 | 14.89 | 15.69 | 14.15 | 14.33 | 13.82 | qfq | 39,090,353 | 585,968,748 | -6.34% |
| 2025-05-27 | 14.18 | 15.70 | 13.71 | 15.30 | 14.76 | qfq | 50,148,085 | 739,315,762 | 6.55% |
| 2025-05-26 | 13.99 | 14.74 | 13.56 | 14.36 | 13.85 | qfq | 29,524,109 | 420,066,613 | 0.70% |
| 2025-05-23 | 14.31 | 15.14 | 14.16 | 14.26 | 13.75 | qfq | 27,530,480 | 401,871,841 | -1.25% |
| 2025-05-22 | 15.20 | 15.54 | 14.44 | 14.44 | 13.93 | qfq | 38,065,909 | 564,040,638 | -9.98% |
| 2025-05-21 | 14.97 | 16.42 | 14.04 | 16.04 | 15.47 | qfq | 53,501,540 | 826,224,260 | 4.22% |
| 2025-05-20 | 16.96 | 16.97 | 15.39 | 15.39 | 14.84 | qfq | 44,756,490 | 706,445,904 | -10.00% |
| 2025-05-19 | 16.99 | 18.27 | 16.55 | 17.10 | 16.49 | qfq | 63,055,416 | 1,091,283,579 | -7.01% |
| 2025-05-16 | 15.73 | 18.39 | 15.70 | 18.39 | 17.74 | qfq | 68,573,587 | 1,200,152,689 | 9.99% |
| 2025-05-15 | 17.30 | 18.07 | 16.45 | 16.72 | 16.13 | qfq | 67,367,450 | 1,181,352,542 | -3.41% |
| 2025-05-14 | 17.50 | 18.34 | 16.90 | 17.31 | 16.70 | qfq | 74,018,478 | 1,318,650,691 | 3.84% |
| 2025-05-13 | 15.15 | 16.67 | 14.86 | 16.67 | 16.08 | qfq | 46,584,770 | 754,377,020 | 10.03% |
| 2025-05-12 | 13.86 | 15.15 | 13.70 | 15.15 | 14.61 | qfq | 50,499,856 | 728,550,831 | 10.02% |
| 2025-05-09 | 12.52 | 13.77 | 12.12 | 13.77 | 13.28 | qfq | 52,361,868 | 686,930,022 | 9.98% |
| 2025-05-08 | 11.85 | 12.98 | 11.42 | 12.52 | 12.08 | qfq | 59,515,380 | 728,839,595 | 5.12% |
| 2025-05-07 | 10.72 | 11.91 | 10.55 | 11.91 | 11.49 | qfq | 52,682,800 | 588,067,690 | 9.97% |
| 2025-05-06 | 11.05 | 11.50 | 10.81 | 10.83 | 10.45 | qfq | 44,128,382 | 488,321,051 | -7.51% |
| 2025-04-30 | 12.38 | 12.73 | 11.71 | 11.71 | 11.29 | qfq | 63,142,983 | 759,971,998 | -9.99% |
| 2025-04-29 | 12.02 | 13.01 | 12.02 | 13.01 | 12.55 | qfq | 54,142,792 | 691,095,166 | 9.97% |
| 2025-04-28 | 11.45 | 12.79 | 10.99 | 11.83 | 11.41 | qfq | 51,715,037 | 606,880,673 | -3.11% |
| 2025-04-25 | 11.86 | 13.00 | 11.50 | 12.21 | 11.78 | qfq | 60,620,261 | 747,123,343 | 2.61% |
| 2025-04-24 | 10.12 | 11.90 | 10.12 | 11.90 | 11.48 | qfq | 55,004,732 | 615,940,078 | 9.98% |
| 2025-04-23 | 10.95 | 12.39 | 10.55 | 10.82 | 10.44 | qfq | 62,451,340 | 723,883,798 | -6.64% |
| 2025-04-22 | 9.53 | 11.59 | 9.53 | 11.59 | 11.18 | qfq | 59,932,480 | 639,754,284 | 9.96% |
| 2025-04-21 | 9.82 | 10.54 | 9.60 | 10.54 | 10.17 | qfq | 61,203,587 | 630,982,557 | 10.02% |
| 2025-04-18 | 9.45 | 9.58 | 9.01 | 9.58 | 9.24 | qfq | 33,360,688 | 314,918,572 | 9.99% |
| 2025-04-17 | 7.81 | 8.71 | 7.81 | 8.71 | 8.40 | qfq | 9,459,479 | 81,101,215 | 9.97% |
| 2025-04-16 | 8.12 | 8.15 | 7.73 | 7.92 | 7.64 | qfq | 4,208,100 | 33,400,138 | -3.06% |
| 2025-04-15 | 7.93 | 8.31 | 7.84 | 8.17 | 7.88 | qfq | 5,534,589 | 44,975,061 | 3.16% |
| 2025-04-14 | 7.79 | 7.98 | 7.77 | 7.92 | 7.64 | qfq | 3,448,450 | 27,279,277 | 2.72% |
| 2025-04-11 | 7.65 | 7.80 | 7.58 | 7.71 | 7.44 | qfq | 3,342,450 | 25,861,551 | 0.65% |
| 2025-04-10 | 7.56 | 7.78 | 7.56 | 7.66 | 7.39 | qfq | 4,158,760 | 31,982,513 | 2.41% |
| 2025-04-09 | 7.23 | 7.56 | 6.62 | 7.48 | 7.21 | qfq | 6,233,060 | 44,348,059 | 3.03% |
| 2025-04-08 | 7.49 | 7.60 | 7.09 | 7.26 | 7.00 | qfq | 6,269,870 | 45,735,591 | -3.07% |
| 2025-04-07 | 7.82 | 7.85 | 7.49 | 7.49 | 7.22 | qfq | 4,142,300 | 31,362,463 | -9.98% |
| 2025-04-03 | 8.27 | 8.38 | 8.14 | 8.32 | 8.02 | qfq | 4,598,980 | 38,018,455 | -0.36% |
| 2025-04-02 | 8.48 | 8.56 | 8.32 | 8.35 | 8.05 | qfq | 4,457,000 | 37,509,815 | -1.07% |
| 2025-04-01 | 8.43 | 8.65 | 8.35 | 8.44 | 8.14 | qfq | 6,073,673 | 51,754,692 | 0.36% |
| 2025-03-31 | 8.48 | 8.58 | 8.06 | 8.41 | 8.11 | qfq | 9,103,989 | 75,334,122 | -2.89% |
| 2025-03-28 | 9.08 | 9.08 | 8.63 | 8.66 | 8.35 | qfq | 12,768,670 | 112,385,860 | -5.66% |
| 2025-03-27 | 8.85 | 9.30 | 8.83 | 9.18 | 8.85 | qfq | 18,861,380 | 172,761,069 | 2.80% |
| 2025-03-26 | 8.74 | 9.11 | 8.67 | 8.93 | 8.61 | qfq | 11,055,128 | 98,677,402 | 1.25% |
| 2025-03-25 | 8.58 | 8.95 | 8.28 | 8.82 | 8.51 | qfq | 15,315,427 | 131,419,030 | 0.23% |
| 2025-03-24 | 9.05 | 9.30 | 8.59 | 8.80 | 8.49 | qfq | 17,180,223 | 153,573,630 | -2.11% |
| 2025-03-21 | 8.85 | 9.42 | 8.82 | 8.99 | 8.67 | qfq | 14,743,638 | 134,636,142 | 0.67% |
| 2025-03-20 | 8.80 | 9.20 | 8.70 | 8.93 | 8.61 | qfq | 7,119,237 | 63,822,827 | 1.25% |
| 2025-03-19 | 8.92 | 8.92 | 8.74 | 8.82 | 8.51 | qfq | 2,691,835 | 23,723,827 | -0.79% |
| 2025-03-18 | 8.81 | 8.95 | 8.73 | 8.89 | 8.57 | qfq | 3,539,360 | 31,389,852 | 1.37% |
| 2025-03-17 | 8.70 | 8.80 | 8.63 | 8.77 | 8.46 | qfq | 2,859,720 | 25,010,917 | 1.15% |
| 2025-03-14 | 8.59 | 8.71 | 8.45 | 8.67 | 8.36 | qfq | 4,315,545 | 37,079,224 | 1.40% |
| 2025-03-13 | 8.63 | 8.68 | 8.40 | 8.55 | 8.25 | qfq | 2,826,510 | 24,063,137 | -0.81% |
| 2025-03-12 | 8.58 | 8.65 | 8.53 | 8.62 | 8.31 | qfq | 2,440,790 | 20,969,749 | 0.47% |
| 2025-03-11 | 8.48 | 8.58 | 8.42 | 8.58 | 8.28 | qfq | 1,911,835 | 16,231,428 | 0.35% |
| 2025-03-10 | 8.48 | 8.60 | 8.46 | 8.55 | 8.25 | qfq | 2,466,195 | 21,054,107 | 0.83% |
| 2025-03-07 | 8.51 | 8.59 | 8.42 | 8.48 | 8.18 | qfq | 1,997,547 | 17,008,562 | -0.59% |
| 2025-03-06 | 8.49 | 8.57 | 8.35 | 8.53 | 8.23 | qfq | 3,006,410 | 25,576,519 | 1.31% |
| 2025-03-05 | 8.49 | 8.54 | 8.30 | 8.42 | 8.12 | qfq | 2,450,725 | 20,543,547 | -0.71% |
| 2025-03-04 | 8.27 | 8.48 | 8.25 | 8.48 | 8.18 | qfq | 2,770,410 | 23,312,354 | 1.68% |
| 2025-03-03 | 8.30 | 8.50 | 8.23 | 8.34 | 8.04 | qfq | 4,001,785 | 33,617,456 | 0.72% |
| 2025-02-28 | 8.39 | 8.47 | 8.25 | 8.28 | 7.99 | qfq | 2,472,947 | 20,587,690 | -2.13% |
| 2025-02-27 | 8.51 | 8.55 | 8.31 | 8.46 | 8.16 | qfq | 2,401,490 | 20,194,909 | -0.59% |
| 2025-02-26 | 8.38 | 8.53 | 8.32 | 8.51 | 8.21 | qfq | 3,111,465 | 26,380,156 | 1.79% |
| 2025-02-25 | 8.49 | 8.49 | 8.31 | 8.36 | 8.06 | qfq | 2,746,655 | 23,020,394 | -1.65% |
| 2025-02-24 | 8.42 | 8.55 | 8.35 | 8.50 | 8.20 | qfq | 2,544,960 | 21,535,325 | 0.83% |
| 2025-02-21 | 8.53 | 8.59 | 8.35 | 8.43 | 8.13 | qfq | 2,125,870 | 17,904,930 | -1.40% |
| 2025-02-20 | 8.44 | 8.56 | 8.40 | 8.55 | 8.25 | qfq | 1,812,725 | 15,396,465 | 1.42% |
| 2025-02-19 | 8.37 | 8.48 | 8.31 | 8.43 | 8.13 | qfq | 2,029,260 | 17,076,237 | 0.96% |
| 2025-02-18 | 8.46 | 8.57 | 8.28 | 8.35 | 8.05 | qfq | 2,946,260 | 24,869,854 | -1.53% |
| 2025-02-17 | 8.39 | 8.57 | 8.37 | 8.48 | 8.18 | qfq | 3,360,930 | 28,474,558 | 0.95% |
| 2025-02-14 | 8.44 | 8.53 | 8.33 | 8.40 | 8.10 | qfq | 3,494,305 | 29,444,937 | -1.75% |
| 2025-02-13 | 8.60 | 8.74 | 8.54 | 8.55 | 8.25 | qfq | 2,559,080 | 22,054,211 | -0.81% |
| 2025-02-12 | 8.58 | 8.72 | 8.54 | 8.62 | 8.31 | qfq | 1,924,050 | 16,579,481 | 0.47% |
| 2025-02-11 | 8.63 | 8.63 | 8.51 | 8.58 | 8.28 | qfq | 2,245,900 | 19,211,402 | 0.23% |
| 2025-02-10 | 8.38 | 8.60 | 8.38 | 8.56 | 8.26 | qfq | 3,756,140 | 32,064,947 | 2.15% |
| 2025-02-07 | 8.43 | 8.51 | 8.33 | 8.38 | 8.08 | qfq | 3,265,640 | 27,533,229 | -0.48% |
| 2025-02-06 | 8.38 | 8.48 | 8.32 | 8.42 | 8.12 | qfq | 2,984,270 | 25,000,803 | -0.12% |
| 2025-02-05 | 8.45 | 8.61 | 8.36 | 8.43 | 8.13 | qfq | 3,961,690 | 33,598,339 | 0.84% |
| 2025-01-27 | 8.19 | 8.51 | 8.19 | 8.36 | 8.06 | qfq | 3,279,420 | 27,563,708 | 2.20% |
| 2025-01-24 | 8.28 | 8.35 | 8.11 | 8.18 | 7.89 | qfq | 2,922,680 | 23,887,730 | -1.09% |
| 2025-01-23 | 8.23 | 8.35 | 8.16 | 8.27 | 7.98 | qfq | 2,994,260 | 24,812,134 | 1.72% |
| 2025-01-22 | 8.20 | 8.23 | 8.06 | 8.13 | 7.84 | qfq | 1,954,105 | 15,888,756 | -0.61% |
| 2025-01-21 | 8.45 | 8.45 | 8.14 | 8.18 | 7.89 | qfq | 2,684,455 | 22,097,584 | -1.92% |
| 2025-01-20 | 8.12 | 8.35 | 8.06 | 8.34 | 8.04 | qfq | 3,109,135 | 25,657,033 | 2.84% |
| 2025-01-17 | 8.10 | 8.16 | 8.08 | 8.11 | 7.82 | qfq | 2,021,707 | 16,410,833 | -0.25% |
| 2025-01-16 | 8.05 | 8.20 | 7.91 | 8.13 | 7.84 | qfq | 2,783,915 | 22,522,029 | 0.37% |
| 2025-01-15 | 8.05 | 8.18 | 8.01 | 8.10 | 7.81 | qfq | 2,763,605 | 22,311,681 | 0.50% |
| 2025-01-14 | 7.63 | 8.07 | 7.56 | 8.06 | 7.77 | qfq | 3,265,402 | 25,918,850 | 5.50% |
| 2025-01-13 | 7.46 | 7.71 | 7.33 | 7.64 | 7.37 | qfq | 1,936,000 | 14,606,701 | 0.53% |
| 2025-01-10 | 7.85 | 7.92 | 7.58 | 7.60 | 7.33 | qfq | 2,148,430 | 16,624,746 | -2.94% |
| 2025-01-09 | 7.82 | 7.88 | 7.69 | 7.83 | 7.55 | qfq | 2,058,820 | 16,090,605 | 0.77% |
| 2025-01-08 | 7.79 | 7.90 | 7.51 | 7.77 | 7.49 | qfq | 3,122,533 | 24,070,481 | 0.13% |
| 2025-01-07 | 7.52 | 7.76 | 7.48 | 7.76 | 7.48 | qfq | 2,726,450 | 20,757,517 | 3.74% |
| 2025-01-06 | 7.46 | 7.61 | 7.11 | 7.48 | 7.21 | qfq | 3,306,078 | 24,635,586 | 0.13% |
| 2025-01-03 | 7.88 | 7.93 | 7.41 | 7.47 | 7.21 | qfq | 3,887,177 | 29,677,311 | -5.44% |
| 2025-01-02 | 7.90 | 8.22 | 7.80 | 7.90 | 7.62 | qfq | 3,754,670 | 30,183,650 | -0.38% |
| 2024-12-31 | 8.13 | 8.20 | 7.89 | 7.93 | 7.65 | qfq | 2,688,920 | 21,567,282 | -2.22% |
| 2024-12-30 | 8.23 | 8.25 | 7.90 | 8.11 | 7.82 | qfq | 3,022,270 | 24,397,457 | -1.34% |
| 2024-12-27 | 8.01 | 8.26 | 7.96 | 8.22 | 7.93 | qfq | 2,787,538 | 22,850,651 | 2.75% |
| 2024-12-26 | 7.91 | 8.11 | 7.91 | 8.00 | 7.72 | qfq | 2,595,335 | 20,825,986 | 0.63% |
| 2024-12-25 | 8.22 | 8.23 | 7.79 | 7.95 | 7.67 | qfq | 3,765,080 | 29,870,908 | -3.40% |
| 2024-12-24 | 8.29 | 8.37 | 8.12 | 8.23 | 7.94 | qfq | 3,834,520 | 31,594,456 | 0.24% |
| 2024-12-23 | 8.76 | 8.85 | 8.13 | 8.21 | 7.92 | qfq | 6,984,841 | 58,846,448 | -7.65% |
| 2024-12-20 | 8.63 | 8.96 | 8.60 | 8.89 | 8.57 | qfq | 3,388,755 | 29,939,897 | 3.13% |
| 2024-12-19 | 8.69 | 8.75 | 8.45 | 8.62 | 8.31 | qfq | 3,016,185 | 25,851,098 | -0.81% |
| 2024-12-18 | 8.85 | 8.98 | 8.56 | 8.69 | 8.38 | qfq | 3,688,000 | 32,160,146 | -1.47% |
| 2024-12-17 | 9.50 | 9.50 | 8.73 | 8.82 | 8.51 | qfq | 5,925,520 | 53,222,481 | -6.37% |
| 2024-12-16 | 9.24 | 9.47 | 9.22 | 9.42 | 9.09 | qfq | 5,063,000 | 47,533,901 | 2.06% |
| 2024-12-13 | 9.33 | 9.49 | 9.20 | 9.23 | 8.90 | qfq | 4,161,510 | 38,730,329 | -1.07% |
| 2024-12-12 | 9.17 | 9.34 | 9.11 | 9.33 | 9.00 | qfq | 4,970,343 | 45,924,627 | 1.86% |
| 2024-12-11 | 9.07 | 9.16 | 9.02 | 9.16 | 8.84 | qfq | 3,275,965 | 29,809,515 | 1.22% |
| 2024-12-10 | 9.47 | 9.50 | 9.03 | 9.05 | 8.73 | qfq | 7,114,270 | 65,283,902 | -2.69% |
| 2024-12-09 | 9.10 | 9.44 | 9.01 | 9.30 | 8.97 | qfq | 7,804,420 | 72,317,972 | 2.20% |
| 2024-12-06 | 8.95 | 9.11 | 8.91 | 9.10 | 8.78 | qfq | 3,767,315 | 34,110,164 | 1.68% |
| 2024-12-05 | 8.78 | 8.97 | 8.76 | 8.95 | 8.63 | qfq | 3,483,415 | 31,038,860 | 1.70% |
| 2024-12-04 | 8.89 | 8.98 | 8.73 | 8.80 | 8.49 | qfq | 3,457,730 | 30,618,213 | -1.12% |
| 2024-12-03 | 8.88 | 8.95 | 8.83 | 8.90 | 8.58 | qfq | 3,236,920 | 28,827,843 | 0.11% |
| 2024-12-02 | 8.87 | 8.96 | 8.82 | 8.89 | 8.57 | qfq | 4,570,690 | 40,556,693 | 0.11% |
| 2024-11-29 | 8.81 | 8.88 | 8.68 | 8.88 | 8.57 | qfq | 3,623,484 | 31,963,670 | 1.37% |
| 2024-11-28 | 8.64 | 8.81 | 8.61 | 8.76 | 8.45 | qfq | 3,155,020 | 27,609,570 | 1.39% |
| 2024-11-27 | 8.60 | 8.65 | 8.34 | 8.64 | 8.33 | qfq | 2,367,555 | 20,096,604 | 0.47% |
| 2024-11-26 | 8.59 | 8.69 | 8.53 | 8.60 | 8.29 | qfq | 2,172,225 | 18,710,673 | -0.12% |
| 2024-11-25 | 8.33 | 8.61 | 8.33 | 8.61 | 8.30 | qfq | 2,718,795 | 23,140,190 | 2.62% |
| 2024-11-22 | 8.65 | 8.73 | 8.36 | 8.39 | 8.09 | qfq | 3,211,040 | 27,471,602 | -3.01% |
| 2024-11-21 | 8.58 | 8.68 | 8.52 | 8.65 | 8.34 | qfq | 3,031,460 | 26,112,315 | 0.82% |
| 2024-11-20 | 8.33 | 8.63 | 8.22 | 8.58 | 8.28 | qfq | 4,380,595 | 37,248,305 | 3.13% |
| 2024-11-19 | 8.20 | 8.32 | 8.04 | 8.32 | 8.02 | qfq | 3,655,275 | 29,919,149 | 1.46% |
| 2024-11-18 | 8.31 | 8.50 | 8.16 | 8.20 | 7.91 | qfq | 3,509,715 | 29,163,720 | -1.44% |
| 2024-11-15 | 8.47 | 8.56 | 8.32 | 8.32 | 8.02 | qfq | 2,219,470 | 18,774,711 | -1.89% |
| 2024-11-14 | 8.64 | 8.69 | 8.43 | 8.48 | 8.18 | qfq | 2,458,950 | 20,965,810 | -1.74% |
| 2024-11-13 | 8.62 | 8.84 | 8.47 | 8.63 | 8.32 | qfq | 3,345,615 | 28,852,564 | -0.92% |
| 2024-11-12 | 8.64 | 8.83 | 8.60 | 8.71 | 8.40 | qfq | 5,571,898 | 48,549,396 | 0.81% |
| 2024-11-11 | 8.61 | 8.64 | 8.45 | 8.64 | 8.33 | qfq | 4,313,705 | 36,984,254 | 0.70% |
| 2024-11-08 | 8.87 | 8.89 | 8.56 | 8.58 | 8.28 | qfq | 9,083,316 | 78,740,185 | -4.13% |
| 2024-11-07 | 8.34 | 8.95 | 8.21 | 8.95 | 8.63 | qfq | 12,100,345 | 105,723,711 | 7.83% |
| 2024-11-06 | 8.30 | 8.35 | 8.17 | 8.30 | 8.01 | qfq | 2,774,320 | 22,998,788 | 0.36% |
| 2024-11-05 | 8.24 | 8.31 | 8.16 | 8.27 | 7.98 | qfq | 2,515,890 | 20,732,106 | 1.35% |
| 2024-11-04 | 8.00 | 8.21 | 7.92 | 8.16 | 7.87 | qfq | 2,290,085 | 18,541,360 | 1.12% |
| 2024-11-01 | 8.16 | 8.36 | 8.00 | 8.07 | 7.78 | qfq | 4,473,904 | 36,346,944 | -1.59% |
| 2024-10-31 | 8.14 | 8.23 | 8.06 | 8.20 | 7.91 | qfq | 2,443,675 | 19,953,075 | 1.36% |
| 2024-10-30 | 8.02 | 8.21 | 8.00 | 8.09 | 7.80 | qfq | 2,859,395 | 23,152,844 | 0.75% |
| 2024-10-29 | 8.25 | 8.35 | 8.00 | 8.03 | 7.75 | qfq | 4,262,250 | 34,499,709 | -2.67% |
| 2024-10-28 | 7.97 | 8.29 | 7.97 | 8.25 | 7.96 | qfq | 4,490,954 | 36,934,034 | 3.13% |
| 2024-10-25 | 7.92 | 8.03 | 7.90 | 8.00 | 7.72 | qfq | 2,275,637 | 18,152,528 | 1.65% |
| 2024-10-24 | 7.84 | 7.90 | 7.72 | 7.87 | 7.59 | qfq | 1,518,700 | 11,903,433 | 0.38% |
| 2024-10-23 | 7.81 | 7.92 | 7.79 | 7.84 | 7.56 | qfq | 2,260,680 | 17,757,140 | 0.13% |
| 2024-10-22 | 7.74 | 7.87 | 7.70 | 7.83 | 7.55 | qfq | 2,591,960 | 20,217,989 | 1.42% |
| 2024-10-21 | 7.71 | 7.76 | 7.65 | 7.72 | 7.45 | qfq | 2,343,135 | 18,069,882 | 0.39% |
| 2024-10-18 | 7.56 | 7.75 | 7.43 | 7.69 | 7.42 | qfq | 2,807,520 | 21,459,128 | 1.05% |
| 2024-10-17 | 7.66 | 7.75 | 7.54 | 7.61 | 7.34 | qfq | 2,183,770 | 16,671,512 | -0.26% |
| 2024-10-16 | 7.50 | 7.72 | 7.40 | 7.63 | 7.36 | qfq | 2,323,457 | 17,718,929 | 1.33% |
| 2024-10-15 | 7.65 | 7.71 | 7.53 | 7.53 | 7.26 | qfq | 2,104,860 | 16,017,722 | -1.70% |
| 2024-10-14 | 7.51 | 7.69 | 7.51 | 7.66 | 7.39 | qfq | 2,746,290 | 20,897,006 | 2.00% |
| 2024-10-11 | 7.71 | 7.77 | 7.50 | 7.51 | 7.24 | qfq | 3,223,892 | 24,615,026 | -2.34% |
| 2024-10-10 | 7.68 | 7.84 | 7.51 | 7.69 | 7.42 | qfq | 3,528,720 | 27,200,644 | 0.13% |
| 2024-10-09 | 8.20 | 8.20 | 7.61 | 7.68 | 7.41 | qfq | 6,283,030 | 49,837,587 | -7.47% |
| 2024-10-08 | 8.68 | 8.68 | 7.90 | 8.30 | 8.01 | qfq | 7,189,619 | 59,177,553 | 5.06% |
| 2024-09-30 | 7.56 | 7.97 | 7.38 | 7.90 | 7.62 | qfq | 5,749,124 | 44,350,147 | 7.63% |
| 2024-09-27 | 7.20 | 7.37 | 7.07 | 7.34 | 7.08 | qfq | 2,953,465 | 21,406,266 | 3.82% |
| 2024-09-26 | 6.90 | 7.09 | 6.90 | 7.07 | 6.82 | qfq | 2,026,800 | 14,179,945 | 2.32% |
| 2024-09-25 | 6.86 | 6.99 | 6.86 | 6.91 | 6.66 | qfq | 2,044,260 | 14,173,210 | 1.17% |
| 2024-09-24 | 6.64 | 6.84 | 6.64 | 6.83 | 6.59 | qfq | 1,979,169 | 13,388,565 | 2.71% |
| 2024-09-23 | 6.62 | 6.69 | 6.56 | 6.65 | 6.41 | qfq | 1,120,370 | 7,404,211 | 0.61% |
| 2024-09-20 | 6.71 | 6.74 | 6.59 | 6.61 | 6.38 | qfq | 1,135,075 | 7,555,497 | -1.49% |
| 2024-09-19 | 6.47 | 6.73 | 6.47 | 6.71 | 6.47 | qfq | 2,250,150 | 14,970,180 | 4.19% |
| 2024-09-18 | 6.47 | 6.60 | 6.38 | 6.44 | 6.21 | qfq | 1,955,570 | 12,636,633 | -0.46% |
| 2024-09-13 | 6.63 | 6.63 | 6.46 | 6.47 | 6.24 | qfq | 1,397,700 | 9,128,467 | -1.97% |
| 2024-09-12 | 6.63 | 6.70 | 6.59 | 6.60 | 6.37 | qfq | 958,800 | 6,367,967 | -0.90% |
| 2024-09-11 | 6.70 | 6.73 | 6.61 | 6.66 | 6.42 | qfq | 1,127,020 | 7,505,538 | -0.60% |
| 2024-09-10 | 6.62 | 6.75 | 6.54 | 6.70 | 6.46 | qfq | 1,435,800 | 9,548,350 | 1.21% |
| 2024-09-09 | 6.61 | 6.69 | 6.54 | 6.62 | 6.39 | qfq | 1,158,757 | 7,687,989 | 0.15% |
| 2024-09-06 | 6.75 | 6.81 | 6.61 | 6.61 | 6.38 | qfq | 1,178,000 | 7,839,905 | -1.93% |
| 2024-09-05 | 6.68 | 6.79 | 6.68 | 6.74 | 6.50 | qfq | 1,025,215 | 6,909,198 | 0.90% |
| 2024-09-04 | 6.73 | 6.74 | 6.65 | 6.68 | 6.44 | qfq | 1,294,510 | 8,658,534 | -0.74% |
| 2024-09-03 | 6.76 | 6.80 | 6.68 | 6.73 | 6.49 | qfq | 1,277,000 | 8,598,326 | -0.15% |
| 2024-09-02 | 6.81 | 6.85 | 6.73 | 6.74 | 6.50 | qfq | 1,474,500 | 10,014,316 | -1.03% |
| 2024-08-30 | 6.72 | 6.86 | 6.71 | 6.81 | 6.57 | qfq | 1,785,100 | 12,157,895 | 1.19% |
| 2024-08-29 | 6.66 | 6.76 | 6.61 | 6.73 | 6.49 | qfq | 1,583,350 | 10,580,099 | 0.75% |
| 2024-08-28 | 6.57 | 6.77 | 6.56 | 6.68 | 6.44 | qfq | 2,069,630 | 13,830,553 | 0.75% |
| 2024-08-27 | 6.62 | 6.75 | 6.60 | 6.63 | 6.39 | qfq | 2,550,715 | 16,976,151 | 0.15% |
| 2024-08-26 | 6.43 | 6.65 | 6.37 | 6.62 | 6.39 | qfq | 2,737,830 | 18,005,456 | 2.95% |
| 2024-08-23 | 6.50 | 6.54 | 6.33 | 6.43 | 6.20 | qfq | 1,724,500 | 11,114,662 | -1.08% |
| 2024-08-22 | 6.65 | 6.66 | 6.50 | 6.50 | 6.27 | qfq | 1,275,300 | 8,383,304 | -1.96% |
| 2024-08-21 | 6.59 | 6.65 | 6.55 | 6.63 | 6.39 | qfq | 1,058,400 | 7,009,653 | 0.61% |
| 2024-08-20 | 6.66 | 6.72 | 6.51 | 6.59 | 6.36 | qfq | 1,938,900 | 12,801,782 | -1.35% |
| 2024-08-19 | 6.70 | 6.71 | 6.61 | 6.68 | 6.44 | qfq | 1,899,310 | 12,695,781 | 0.15% |
| 2024-08-16 | 6.70 | 6.71 | 6.63 | 6.67 | 6.43 | qfq | 1,954,894 | 13,042,318 | -0.30% |
| 2024-08-15 | 6.72 | 6.77 | 6.63 | 6.69 | 6.45 | qfq | 3,149,674 | 21,102,585 | -0.59% |
| 2024-08-14 | 6.81 | 6.85 | 6.67 | 6.73 | 6.49 | qfq | 4,586,955 | 31,011,678 | 0.15% |
| 2024-08-13 | 6.70 | 7.21 | 6.62 | 6.72 | 6.48 | qfq | 9,593,056 | 65,331,496 | -6.93% |
| 2024-08-12 | 7.53 | 8.20 | 7.20 | 7.22 | 6.96 | qfq | 15,700,234 | 121,366,061 | -6.23% |
| 2024-08-09 | 7.74 | 7.85 | 7.31 | 7.70 | 7.43 | qfq | 7,446,280 | 56,171,822 | -1.91% |
| 2024-08-08 | 7.61 | 7.91 | 7.37 | 7.85 | 7.57 | qfq | 5,310,233 | 40,543,663 | 1.95% |
| 2024-08-07 | 7.51 | 7.75 | 7.39 | 7.70 | 7.43 | qfq | 4,193,800 | 31,559,270 | 1.32% |
| 2024-08-06 | 7.19 | 7.62 | 7.10 | 7.60 | 7.33 | qfq | 6,330,213 | 46,733,644 | 5.26% |
| 2024-08-05 | 7.20 | 7.46 | 7.13 | 7.22 | 6.96 | qfq | 3,634,468 | 26,416,900 | -0.55% |
| 2024-08-02 | 7.32 | 7.50 | 7.20 | 7.26 | 7.00 | qfq | 3,716,838 | 27,157,995 | -1.49% |
| 2024-08-01 | 7.25 | 7.40 | 7.19 | 7.37 | 7.11 | qfq | 3,069,728 | 22,449,476 | 1.66% |
| 2024-07-31 | 6.97 | 7.27 | 6.92 | 7.25 | 6.99 | qfq | 4,354,967 | 31,049,185 | 4.02% |
| 2024-07-30 | 6.73 | 7.09 | 6.68 | 6.97 | 6.72 | qfq | 4,270,534 | 29,621,296 | 3.41% |
| 2024-07-29 | 6.82 | 6.82 | 6.63 | 6.74 | 6.50 | qfq | 946,740 | 6,353,205 | 0.75% |
| 2024-07-26 | 6.59 | 6.70 | 6.59 | 6.69 | 6.45 | qfq | 1,210,100 | 8,071,656 | 1.52% |
| 2024-07-25 | 6.44 | 6.66 | 6.43 | 6.59 | 6.36 | qfq | 1,410,844 | 9,254,504 | 1.23% |
| 2024-07-24 | 6.58 | 6.63 | 6.48 | 6.51 | 6.28 | qfq | 1,355,100 | 8,849,455 | -1.36% |
| 2024-07-23 | 6.70 | 6.83 | 6.60 | 6.60 | 6.37 | qfq | 1,335,255 | 8,940,258 | -1.35% |
| 2024-07-22 | 6.63 | 6.73 | 6.58 | 6.69 | 6.45 | qfq | 1,172,354 | 7,816,926 | 0.60% |
| 2024-07-19 | 6.63 | 6.74 | 6.56 | 6.65 | 6.41 | qfq | 1,273,254 | 8,479,816 | 0.30% |
| 2024-07-18 | 6.60 | 6.66 | 6.47 | 6.63 | 6.39 | qfq | 1,377,400 | 9,035,370 | -0.60% |
| 2024-07-17 | 6.75 | 6.82 | 6.64 | 6.67 | 6.43 | qfq | 1,457,030 | 9,761,739 | -2.20% |
| 2024-07-16 | 6.88 | 6.94 | 6.74 | 6.82 | 6.58 | qfq | 1,597,844 | 10,860,683 | -0.58% |
| 2024-07-15 | 7.11 | 7.11 | 6.81 | 6.86 | 6.62 | qfq | 1,586,634 | 10,932,931 | -3.65% |
| 2024-07-12 | 7.11 | 7.19 | 7.05 | 7.12 | 6.87 | qfq | 1,813,125 | 12,918,528 | 0.56% |
| 2024-07-11 | 6.81 | 7.08 | 6.81 | 7.08 | 6.83 | qfq | 2,673,639 | 18,692,129 | 5.51% |
| 2024-07-10 | 6.99 | 6.99 | 6.70 | 6.71 | 6.47 | qfq | 1,640,000 | 11,137,349 | -3.31% |
| 2024-07-09 | 6.78 | 6.98 | 6.61 | 6.94 | 6.69 | qfq | 2,144,910 | 14,615,425 | 0.73% |
| 2024-07-08 | 7.06 | 7.06 | 6.85 | 6.89 | 6.65 | qfq | 1,514,910 | 10,476,501 | -2.55% |
| 2024-07-05 | 6.92 | 7.11 | 6.84 | 7.07 | 6.82 | qfq | 1,369,040 | 9,584,135 | 1.58% |
| 2024-07-04 | 7.26 | 7.26 | 6.92 | 6.96 | 6.71 | qfq | 1,797,120 | 12,624,913 | -3.87% |
| 2024-07-03 | 7.31 | 7.35 | 7.21 | 7.24 | 6.98 | qfq | 1,044,015 | 7,585,335 | -0.82% |
| 2024-07-02 | 7.24 | 7.36 | 7.19 | 7.30 | 7.04 | qfq | 1,496,110 | 10,911,946 | 0.83% |
| 2024-07-01 | 7.21 | 7.30 | 7.07 | 7.24 | 6.98 | qfq | 1,686,415 | 12,092,713 | 0.98% |
| 2024-06-28 | 7.16 | 7.30 | 7.13 | 7.17 | 6.92 | qfq | 1,479,800 | 10,695,690 | 0.00% |
| 2024-06-27 | 7.21 | 7.34 | 7.12 | 7.17 | 6.92 | qfq | 1,705,750 | 12,343,703 | -0.97% |
| 2024-06-26 | 6.93 | 7.30 | 6.89 | 7.24 | 6.98 | qfq | 2,251,590 | 15,989,588 | 4.02% |
| 2024-06-25 | 6.94 | 7.05 | 6.84 | 6.96 | 6.71 | qfq | 1,786,310 | 12,422,137 | 2.05% |
| 2024-06-24 | 7.11 | 7.15 | 6.76 | 6.82 | 6.58 | qfq | 2,429,766 | 16,743,713 | -5.01% |
| 2024-06-21 | 7.18 | 7.26 | 7.09 | 7.18 | 6.93 | qfq | 1,247,455 | 8,985,228 | -0.14% |
| 2024-06-20 | 7.37 | 7.42 | 7.17 | 7.19 | 6.93 | qfq | 1,650,395 | 11,986,233 | -2.18% |
| 2024-06-19 | 7.34 | 7.44 | 7.26 | 7.35 | 7.09 | qfq | 1,416,600 | 10,416,987 | 0.55% |
| 2024-06-18 | 7.12 | 7.33 | 7.08 | 7.31 | 7.05 | qfq | 1,572,005 | 11,400,193 | 2.81% |
| 2024-06-17 | 7.24 | 7.30 | 7.06 | 7.11 | 6.86 | qfq | 1,920,090 | 13,743,564 | -2.47% |
| 2024-06-14 | 7.37 | 7.37 | 7.15 | 7.29 | 7.03 | qfq | 1,566,800 | 11,397,778 | -0.55% |
| 2024-06-13 | 7.50 | 7.58 | 7.29 | 7.33 | 7.07 | qfq | 2,097,504 | 15,492,908 | -2.27% |
| 2024-06-12 | 7.31 | 7.55 | 7.21 | 7.50 | 7.23 | qfq | 2,810,404 | 20,802,301 | 2.60% |
| 2024-06-11 | 7.21 | 7.44 | 7.03 | 7.31 | 7.05 | qfq | 3,588,155 | 25,893,433 | 1.25% |
| 2024-06-07 | 6.83 | 7.30 | 6.83 | 7.22 | 6.96 | qfq | 4,820,895 | 34,484,665 | 5.71% |
| 2024-06-06 | 7.32 | 7.39 | 6.60 | 6.83 | 6.44 | qfq | 5,038,415 | 34,988,802 | -6.82% |
| 2024-06-05 | 7.57 | 7.58 | 7.32 | 7.33 | 6.91 | qfq | 1,967,705 | 14,542,575 | -3.17% |
| 2024-06-04 | 7.78 | 7.78 | 7.47 | 7.57 | 7.14 | qfq | 2,674,630 | 20,177,308 | -2.70% |
| 2024-06-03 | 8.11 | 8.18 | 7.67 | 7.78 | 7.34 | qfq | 2,628,316 | 20,674,720 | -4.89% |
| 2024-05-31 | 8.10 | 8.20 | 8.04 | 8.18 | 7.72 | qfq | 1,269,913 | 10,348,734 | 0.99% |
| 2024-05-30 | 8.16 | 8.28 | 8.05 | 8.10 | 7.64 | qfq | 1,564,400 | 12,742,794 | -1.22% |
| 2024-05-29 | 8.04 | 8.24 | 7.94 | 8.20 | 7.74 | qfq | 2,302,900 | 18,818,238 | 2.24% |
| 2024-05-28 | 8.18 | 8.19 | 8.01 | 8.02 | 7.57 | qfq | 1,475,600 | 11,923,652 | -2.31% |
| 2024-05-27 | 8.10 | 8.24 | 8.01 | 8.21 | 7.74 | qfq | 1,821,975 | 14,772,350 | 0.24% |
| 2024-05-24 | 8.20 | 8.27 | 8.08 | 8.19 | 7.73 | qfq | 2,084,000 | 17,038,422 | -0.49% |
| 2024-05-23 | 8.62 | 8.62 | 8.17 | 8.23 | 7.76 | qfq | 3,008,990 | 25,007,430 | -4.41% |
| 2024-05-22 | 8.54 | 8.65 | 8.41 | 8.61 | 8.12 | qfq | 1,476,475 | 12,674,865 | 0.94% |
| 2024-05-21 | 8.66 | 8.70 | 8.49 | 8.53 | 8.05 | qfq | 2,041,650 | 17,493,506 | -1.95% |
| 2024-05-20 | 8.74 | 8.85 | 8.58 | 8.70 | 8.21 | qfq | 2,531,330 | 21,948,584 | 0.12% |
| 2024-05-17 | 8.54 | 8.69 | 8.46 | 8.69 | 8.20 | qfq | 1,873,340 | 16,105,590 | 1.76% |
| 2024-05-16 | 8.38 | 8.65 | 8.38 | 8.54 | 8.06 | qfq | 2,102,050 | 17,922,352 | 2.03% |
| 2024-05-15 | 8.36 | 8.48 | 8.25 | 8.37 | 7.90 | qfq | 1,776,530 | 14,888,663 | 0.24% |
| 2024-05-14 | 8.22 | 8.37 | 8.18 | 8.35 | 7.88 | qfq | 2,085,582 | 17,298,822 | 1.95% |
| 2024-05-13 | 8.49 | 8.50 | 8.13 | 8.19 | 7.73 | qfq | 3,371,455 | 27,714,006 | -3.65% |
| 2024-05-10 | 8.68 | 8.73 | 8.43 | 8.50 | 8.02 | qfq | 2,145,770 | 18,272,884 | -1.85% |
| 2024-05-09 | 8.66 | 8.78 | 8.60 | 8.66 | 8.17 | qfq | 1,965,655 | 17,090,393 | 0.58% |
| 2024-05-08 | 8.75 | 8.87 | 8.55 | 8.61 | 8.12 | qfq | 2,434,065 | 21,105,280 | -2.05% |
| 2024-05-07 | 8.62 | 8.81 | 8.61 | 8.79 | 8.29 | qfq | 2,775,450 | 24,200,256 | 1.15% |
| 2024-05-06 | 8.31 | 8.72 | 8.31 | 8.69 | 8.20 | qfq | 4,583,970 | 39,392,575 | 5.46% |
| 2024-04-30 | 8.32 | 8.36 | 8.16 | 8.24 | 7.77 | qfq | 2,360,495 | 19,474,453 | -0.60% |
| 2024-04-29 | 7.86 | 8.34 | 7.86 | 8.29 | 7.82 | qfq | 3,983,615 | 32,447,758 | 5.47% |
| 2024-04-26 | 7.87 | 7.94 | 7.67 | 7.86 | 7.41 | qfq | 2,679,307 | 20,917,015 | -0.51% |
| 2024-04-25 | 7.67 | 8.01 | 7.61 | 7.90 | 7.45 | qfq | 3,219,075 | 25,344,589 | 2.07% |
| 2024-04-24 | 7.64 | 7.76 | 7.52 | 7.74 | 7.30 | qfq | 2,673,995 | 20,533,857 | 3.34% |
| 2024-04-23 | 7.28 | 7.58 | 7.28 | 7.49 | 7.07 | qfq | 2,693,460 | 20,102,099 | 2.46% |
| 2024-04-22 | 7.41 | 7.56 | 7.22 | 7.31 | 6.90 | qfq | 3,556,900 | 26,062,738 | -2.53% |
| 2024-04-19 | 7.52 | 7.67 | 7.36 | 7.50 | 7.08 | qfq | 2,723,155 | 20,474,444 | -0.66% |
| 2024-04-18 | 7.57 | 7.66 | 7.33 | 7.55 | 7.12 | qfq | 4,878,455 | 36,740,869 | -0.26% |
| 2024-04-17 | 7.01 | 7.59 | 7.00 | 7.57 | 7.14 | qfq | 6,915,755 | 50,806,836 | 8.30% |
| 2024-04-16 | 7.53 | 7.60 | 6.99 | 6.99 | 6.59 | qfq | 6,912,975 | 48,882,899 | -10.04% |
| 2024-04-15 | 8.57 | 8.60 | 7.75 | 7.77 | 7.33 | qfq | 6,095,080 | 48,442,066 | -9.76% |
| 2024-04-12 | 8.57 | 8.75 | 8.50 | 8.61 | 8.12 | qfq | 2,270,840 | 19,549,152 | 0.82% |
| 2024-04-11 | 8.45 | 8.70 | 8.42 | 8.54 | 8.06 | qfq | 1,830,840 | 15,709,693 | -0.12% |
| 2024-04-10 | 8.70 | 8.79 | 8.46 | 8.55 | 8.07 | qfq | 2,285,750 | 19,586,281 | -2.73% |
| 2024-04-09 | 8.63 | 8.83 | 8.56 | 8.79 | 8.29 | qfq | 3,145,370 | 27,449,302 | 2.81% |
| 2024-04-08 | 8.89 | 8.96 | 8.51 | 8.55 | 8.07 | qfq | 2,869,308 | 25,027,365 | -4.58% |
| 2024-04-03 | 8.96 | 9.08 | 8.81 | 8.96 | 8.45 | qfq | 1,868,188 | 16,671,505 | -0.44% |
| 2024-04-02 | 8.88 | 9.08 | 8.84 | 9.00 | 8.49 | qfq | 3,295,963 | 29,644,826 | 1.93% |
| 2024-04-01 | 8.59 | 8.84 | 8.57 | 8.83 | 8.33 | qfq | 2,469,100 | 21,565,596 | 2.91% |
| 2024-03-29 | 8.37 | 8.60 | 8.37 | 8.58 | 8.09 | qfq | 2,364,700 | 20,058,222 | 2.51% |
| 2024-03-28 | 8.15 | 8.45 | 8.15 | 8.37 | 7.90 | qfq | 2,626,100 | 21,847,094 | 2.70% |
| 2024-03-27 | 8.41 | 8.48 | 8.13 | 8.15 | 7.69 | qfq | 2,902,300 | 24,098,283 | -3.32% |
| 2024-03-26 | 8.36 | 8.51 | 8.31 | 8.43 | 7.95 | qfq | 1,861,670 | 15,635,686 | 0.12% |
| 2024-03-25 | 8.59 | 8.64 | 8.36 | 8.42 | 7.94 | qfq | 2,400,345 | 20,457,007 | -1.98% |
| 2024-03-22 | 8.81 | 8.84 | 8.50 | 8.59 | 8.10 | qfq | 2,707,695 | 23,468,333 | -2.05% |
| 2024-03-21 | 8.79 | 8.85 | 8.58 | 8.77 | 8.27 | qfq | 2,441,970 | 21,322,606 | -0.11% |
| 2024-03-20 | 8.70 | 8.78 | 8.62 | 8.78 | 8.28 | qfq | 1,736,635 | 15,126,702 | 0.92% |
| 2024-03-19 | 8.60 | 8.75 | 8.54 | 8.70 | 8.21 | qfq | 2,462,490 | 21,359,957 | 1.16% |
| 2024-03-18 | 8.50 | 8.62 | 8.43 | 8.60 | 8.11 | qfq | 2,082,634 | 17,773,071 | 1.42% |
| 2024-03-15 | 8.24 | 8.49 | 8.21 | 8.48 | 8.00 | qfq | 2,765,175 | 23,123,764 | 2.91% |
| 2024-03-14 | 8.20 | 8.31 | 8.11 | 8.24 | 7.77 | qfq | 2,276,460 | 18,703,771 | 0.00% |
| 2024-03-13 | 8.19 | 8.31 | 8.12 | 8.24 | 7.77 | qfq | 1,868,900 | 15,334,890 | 0.37% |
| 2024-03-12 | 8.15 | 8.23 | 7.97 | 8.21 | 7.74 | qfq | 2,599,654 | 21,035,578 | 1.61% |
| 2024-03-11 | 7.87 | 8.09 | 7.86 | 8.08 | 7.62 | qfq | 2,587,260 | 20,706,725 | 2.15% |
| 2024-03-08 | 7.79 | 7.92 | 7.74 | 7.91 | 7.46 | qfq | 1,906,150 | 14,965,703 | 1.41% |
| 2024-03-07 | 7.81 | 7.96 | 7.75 | 7.80 | 7.36 | qfq | 3,042,230 | 23,906,012 | 0.26% |
| 2024-03-06 | 7.62 | 7.88 | 7.60 | 7.78 | 7.34 | qfq | 2,846,200 | 22,103,661 | 1.70% |
| 2024-03-05 | 7.87 | 7.88 | 7.60 | 7.65 | 7.22 | qfq | 3,163,900 | 24,393,346 | -3.41% |
| 2024-03-04 | 7.93 | 7.97 | 7.63 | 7.92 | 7.47 | qfq | 3,119,390 | 24,461,483 | -0.38% |
| 2024-03-01 | 7.92 | 8.02 | 7.80 | 7.95 | 7.50 | qfq | 2,836,440 | 22,448,915 | 0.38% |
| 2024-02-29 | 7.55 | 7.93 | 7.41 | 7.92 | 7.47 | qfq | 4,761,407 | 36,978,483 | 3.39% |
| 2024-02-28 | 8.43 | 8.69 | 7.57 | 7.66 | 7.23 | qfq | 6,928,040 | 56,111,779 | -8.92% |
| 2024-02-27 | 8.15 | 8.43 | 8.07 | 8.41 | 7.93 | qfq | 2,710,730 | 22,541,499 | 2.94% |
| 2024-02-26 | 8.10 | 8.42 | 8.03 | 8.17 | 7.71 | qfq | 3,761,931 | 30,765,908 | 1.62% |
| 2024-02-23 | 7.73 | 8.07 | 7.67 | 8.04 | 7.58 | qfq | 3,522,205 | 27,674,532 | 4.15% |
| 2024-02-22 | 7.45 | 7.75 | 7.40 | 7.72 | 7.28 | qfq | 3,391,327 | 25,763,799 | 3.62% |
| 2024-02-21 | 7.28 | 7.67 | 7.20 | 7.45 | 7.03 | qfq | 4,207,792 | 31,490,270 | 2.34% |
| 2024-02-20 | 7.13 | 7.31 | 7.01 | 7.28 | 6.87 | qfq | 3,545,529 | 25,586,006 | 2.39% |
| 2024-02-19 | 7.03 | 7.34 | 7.01 | 7.11 | 6.71 | qfq | 4,905,484 | 35,125,029 | 2.45% |
| 2024-02-08 | 6.22 | 6.95 | 6.20 | 6.94 | 6.55 | qfq | 5,655,720 | 37,805,898 | 8.61% |
| 2024-02-07 | 6.80 | 6.88 | 6.16 | 6.39 | 6.03 | qfq | 7,532,172 | 48,482,938 | -5.89% |
| 2024-02-06 | 7.00 | 7.16 | 6.29 | 6.79 | 6.41 | qfq | 8,405,537 | 55,613,195 | -2.86% |
| 2024-02-05 | 7.71 | 7.71 | 6.98 | 6.99 | 6.59 | qfq | 7,580,971 | 53,433,144 | -9.92% |
| 2024-02-02 | 8.29 | 8.46 | 7.46 | 7.76 | 7.32 | qfq | 6,493,253 | 50,836,564 | -6.39% |
| 2024-02-01 | 8.43 | 8.44 | 7.95 | 8.29 | 7.82 | qfq | 5,023,468 | 41,275,231 | -1.78% |
| 2024-01-31 | 9.07 | 9.10 | 8.44 | 8.44 | 7.96 | qfq | 5,113,710 | 44,451,961 | -7.25% |
| 2024-01-30 | 9.51 | 9.53 | 9.08 | 9.10 | 8.58 | qfq | 3,043,200 | 28,249,573 | -4.11% |
| 2024-01-29 | 9.97 | 10.06 | 9.47 | 9.49 | 8.95 | qfq | 3,572,525 | 34,505,600 | -4.81% |
| 2024-01-26 | 9.83 | 10.11 | 9.78 | 9.97 | 9.41 | qfq | 3,918,312 | 39,110,803 | 1.84% |
| 2024-01-25 | 9.40 | 9.80 | 9.29 | 9.79 | 9.24 | qfq | 4,090,040 | 39,009,147 | 4.71% |
| 2024-01-24 | 9.23 | 9.42 | 8.94 | 9.35 | 8.82 | qfq | 4,976,915 | 45,733,967 | 1.30% |
| 2024-01-23 | 9.25 | 9.39 | 8.85 | 9.23 | 8.71 | qfq | 6,761,625 | 61,371,915 | -0.54% |
| 2024-01-22 | 10.38 | 10.38 | 9.28 | 9.28 | 8.75 | qfq | 4,567,380 | 44,645,459 | -9.99% |
| 2024-01-19 | 10.56 | 10.68 | 10.20 | 10.31 | 9.73 | qfq | 3,633,325 | 37,740,232 | -2.18% |
| 2024-01-18 | 10.77 | 10.81 | 10.20 | 10.54 | 9.94 | qfq | 4,681,270 | 48,911,421 | -2.14% |
| 2024-01-17 | 11.06 | 11.15 | 10.73 | 10.77 | 10.16 | qfq | 3,295,868 | 35,989,427 | -2.18% |
| 2024-01-16 | 11.16 | 11.16 | 10.81 | 11.01 | 10.39 | qfq | 4,457,750 | 48,832,508 | -1.43% |
| 2024-01-15 | 10.94 | 11.20 | 10.90 | 11.17 | 10.54 | qfq | 3,498,090 | 38,941,950 | 1.55% |
| 2024-01-12 | 11.05 | 11.25 | 11.00 | 11.00 | 10.38 | qfq | 3,129,860 | 34,784,742 | -0.45% |
| 2024-01-11 | 11.03 | 11.12 | 10.90 | 11.05 | 10.42 | qfq | 2,304,980 | 25,403,141 | 0.18% |
| 2024-01-10 | 11.01 | 11.18 | 10.82 | 11.03 | 10.41 | qfq | 2,698,600 | 29,762,696 | 0.18% |
| 2024-01-09 | 10.88 | 11.08 | 10.86 | 11.01 | 10.39 | qfq | 2,390,550 | 26,275,154 | 1.01% |
| 2024-01-08 | 11.00 | 11.05 | 10.86 | 10.90 | 10.28 | qfq | 2,194,638 | 24,067,646 | -0.91% |
| 2024-01-05 | 11.10 | 11.20 | 10.92 | 11.00 | 10.38 | qfq | 2,251,780 | 24,854,148 | -1.17% |
| 2024-01-04 | 11.15 | 11.18 | 11.06 | 11.13 | 10.50 | qfq | 1,856,073 | 20,620,720 | 0.00% |
| 2024-01-03 | 11.13 | 11.22 | 11.00 | 11.13 | 10.50 | qfq | 3,536,060 | 39,232,292 | -0.27% |
| 2024-01-02 | 10.88 | 11.26 | 10.88 | 11.16 | 10.53 | qfq | 5,413,926 | 60,236,942 | 2.57% |
| 2023-12-29 | 10.68 | 10.88 | 10.63 | 10.88 | 10.26 | qfq | 3,064,900 | 33,050,538 | 1.68% |
| 2023-12-28 | 10.61 | 10.77 | 10.32 | 10.70 | 10.09 | qfq | 2,714,710 | 28,738,686 | 0.66% |
| 2023-12-27 | 10.50 | 10.65 | 10.37 | 10.63 | 10.03 | qfq | 2,009,555 | 21,124,443 | 1.33% |
| 2023-12-26 | 10.51 | 10.62 | 10.44 | 10.49 | 9.90 | qfq | 1,716,195 | 18,039,354 | -0.38% |
| 2023-12-25 | 10.60 | 10.65 | 10.37 | 10.53 | 9.93 | qfq | 2,168,320 | 22,736,460 | -0.85% |
| 2023-12-22 | 10.79 | 10.84 | 10.55 | 10.62 | 10.02 | qfq | 2,936,425 | 31,377,040 | -1.67% |
| 2023-12-21 | 10.68 | 10.81 | 10.40 | 10.80 | 10.19 | qfq | 2,502,010 | 26,624,661 | 1.60% |
| 2023-12-20 | 10.61 | 10.87 | 10.58 | 10.63 | 10.03 | qfq | 2,374,439 | 25,468,715 | 0.09% |
| 2023-12-19 | 10.52 | 10.65 | 10.41 | 10.62 | 10.02 | qfq | 2,023,900 | 21,318,113 | 0.85% |
| 2023-12-18 | 10.64 | 10.70 | 10.48 | 10.53 | 9.93 | qfq | 1,981,800 | 20,934,876 | -1.31% |
| 2023-12-15 | 10.68 | 10.74 | 10.62 | 10.67 | 10.07 | qfq | 1,793,220 | 19,100,250 | -0.47% |
| 2023-12-14 | 10.60 | 10.82 | 10.60 | 10.72 | 10.11 | qfq | 2,233,505 | 23,995,453 | 1.23% |
| 2023-12-13 | 10.61 | 10.70 | 10.47 | 10.59 | 9.99 | qfq | 1,771,002 | 18,795,315 | -0.19% |
| 2023-12-12 | 10.56 | 10.63 | 10.36 | 10.61 | 10.01 | qfq | 2,210,625 | 23,207,322 | 1.05% |
| 2023-12-11 | 10.27 | 10.56 | 10.21 | 10.50 | 9.91 | qfq | 3,691,300 | 38,491,393 | 1.94% |
| 2023-12-08 | 10.78 | 10.85 | 10.28 | 10.30 | 9.72 | qfq | 4,445,800 | 46,672,778 | -4.98% |
| 2023-12-07 | 10.84 | 10.92 | 10.73 | 10.84 | 10.23 | qfq | 2,445,615 | 26,462,521 | 0.00% |
| 2023-12-06 | 10.70 | 10.88 | 10.67 | 10.84 | 10.23 | qfq | 2,473,785 | 26,780,257 | 1.40% |
| 2023-12-05 | 10.81 | 10.91 | 10.68 | 10.69 | 10.08 | qfq | 2,431,591 | 26,132,822 | -1.84% |
| 2023-12-04 | 10.87 | 10.93 | 10.70 | 10.89 | 10.27 | qfq | 2,118,766 | 22,965,688 | 0.93% |
| 2023-12-01 | 10.76 | 10.86 | 10.68 | 10.79 | 10.18 | qfq | 2,346,615 | 25,309,625 | 0.37% |
| 2023-11-30 | 10.88 | 10.90 | 10.63 | 10.75 | 10.14 | qfq | 2,557,150 | 27,439,522 | -1.10% |
| 2023-11-29 | 10.89 | 10.94 | 10.80 | 10.87 | 10.25 | qfq | 2,056,732 | 22,339,441 | -0.18% |
| 2023-11-28 | 10.80 | 10.92 | 10.73 | 10.89 | 10.27 | qfq | 2,020,402 | 21,949,061 | 1.02% |
| 2023-11-27 | 10.78 | 10.82 | 10.63 | 10.78 | 10.17 | qfq | 1,910,800 | 20,546,177 | 0.00% |
| 2023-11-24 | 10.85 | 10.94 | 10.71 | 10.78 | 10.17 | qfq | 1,923,070 | 20,735,827 | -0.55% |
| 2023-11-23 | 10.71 | 10.93 | 10.71 | 10.84 | 10.23 | qfq | 1,967,787 | 21,294,529 | 0.74% |
| 2023-11-22 | 10.92 | 10.97 | 10.76 | 10.76 | 10.15 | qfq | 3,351,405 | 36,329,194 | -1.37% |
| 2023-11-21 | 10.86 | 11.11 | 10.81 | 10.91 | 10.29 | qfq | 4,451,280 | 48,724,057 | 0.46% |
| 2023-11-20 | 10.76 | 10.87 | 10.68 | 10.86 | 10.24 | qfq | 3,103,005 | 33,511,215 | 1.31% |
| 2023-11-17 | 10.60 | 10.73 | 10.57 | 10.72 | 10.11 | qfq | 2,043,920 | 21,836,174 | 0.75% |
| 2023-11-16 | 10.70 | 10.73 | 10.61 | 10.64 | 10.04 | qfq | 2,011,885 | 21,432,253 | -0.84% |
| 2023-11-15 | 10.76 | 10.76 | 10.64 | 10.73 | 10.12 | qfq | 1,676,240 | 17,933,696 | 0.28% |
| 2023-11-14 | 10.69 | 10.75 | 10.61 | 10.70 | 10.09 | qfq | 2,154,700 | 22,994,835 | 0.19% |
| 2023-11-13 | 10.61 | 10.68 | 10.53 | 10.68 | 10.07 | qfq | 2,105,926 | 22,375,152 | 1.04% |
| 2023-11-10 | 10.52 | 10.60 | 10.46 | 10.57 | 9.97 | qfq | 2,455,380 | 25,894,180 | 0.57% |
| 2023-11-09 | 10.62 | 10.71 | 10.48 | 10.51 | 9.91 | qfq | 4,056,950 | 42,830,157 | -1.31% |
| 2023-11-08 | 10.68 | 10.74 | 10.57 | 10.65 | 10.05 | qfq | 2,625,000 | 27,959,415 | -0.28% |
| 2023-11-07 | 10.60 | 10.68 | 10.53 | 10.68 | 10.07 | qfq | 2,089,630 | 22,196,489 | 0.56% |
| 2023-11-06 | 10.73 | 10.76 | 10.55 | 10.62 | 10.02 | qfq | 2,686,316 | 28,540,035 | -0.65% |
| 2023-11-03 | 10.52 | 10.75 | 10.50 | 10.69 | 10.08 | qfq | 2,245,650 | 24,044,798 | 1.42% |
| 2023-11-02 | 10.51 | 10.64 | 10.51 | 10.54 | 9.94 | qfq | 2,613,150 | 27,618,901 | -0.28% |
| 2023-11-01 | 10.48 | 10.58 | 10.40 | 10.57 | 9.97 | qfq | 2,675,160 | 28,092,187 | 0.86% |
| 2023-10-31 | 10.72 | 10.74 | 10.42 | 10.48 | 9.89 | qfq | 4,582,592 | 48,245,842 | -2.33% |
| 2023-10-30 | 10.48 | 10.77 | 10.48 | 10.73 | 10.12 | qfq | 4,227,240 | 45,235,596 | 1.80% |
| 2023-10-27 | 10.35 | 10.61 | 10.35 | 10.54 | 9.94 | qfq | 3,070,913 | 32,376,980 | 1.05% |
| 2023-10-26 | 10.39 | 10.53 | 10.27 | 10.43 | 9.84 | qfq | 3,485,684 | 36,122,266 | 0.10% |
| 2023-10-25 | 10.34 | 10.54 | 10.32 | 10.42 | 9.83 | qfq | 4,541,202 | 47,416,272 | 1.66% |
| 2023-10-24 | 9.72 | 10.29 | 9.72 | 10.25 | 9.67 | qfq | 6,290,643 | 63,622,684 | 5.56% |
| 2023-10-23 | 9.94 | 10.04 | 9.65 | 9.71 | 9.16 | qfq | 4,556,837 | 44,536,464 | -2.90% |
| 2023-10-20 | 9.78 | 10.11 | 9.76 | 10.00 | 9.43 | qfq | 6,539,839 | 65,322,136 | 0.70% |
| 2023-10-19 | 9.30 | 10.17 | 9.30 | 9.93 | 9.37 | qfq | 15,178,895 | 150,287,989 | 3.55% |
| 2023-10-18 | 9.74 | 9.83 | 9.59 | 9.59 | 9.05 | qfq | 11,066,465 | 106,952,984 | -10.04% |
| 2023-10-17 | 10.80 | 10.82 | 10.60 | 10.66 | 10.06 | qfq | 9,618,669 | 102,813,282 | -1.11% |
| 2023-10-16 | 10.88 | 10.93 | 10.70 | 10.78 | 10.17 | qfq | 8,158,402 | 88,037,716 | 0.09% |
| 2023-10-13 | 10.88 | 10.88 | 10.65 | 10.77 | 10.16 | qfq | 2,907,355 | 31,200,162 | -1.01% |
| 2023-10-12 | 10.70 | 10.91 | 10.66 | 10.88 | 10.26 | qfq | 2,781,735 | 30,034,988 | 1.59% |
| 2023-10-11 | 10.70 | 10.75 | 10.61 | 10.71 | 10.10 | qfq | 2,180,305 | 23,283,354 | 0.47% |
| 2023-10-10 | 10.85 | 10.87 | 10.62 | 10.66 | 10.06 | qfq | 3,428,485 | 36,673,945 | -1.75% |
| 2023-10-09 | 11.09 | 11.10 | 10.79 | 10.85 | 10.24 | qfq | 4,436,670 | 48,280,515 | -2.16% |
| 2023-09-28 | 10.85 | 11.11 | 10.84 | 11.09 | 10.46 | qfq | 3,493,055 | 38,514,381 | 2.40% |
| 2023-09-27 | 10.75 | 10.91 | 10.71 | 10.83 | 10.22 | qfq | 1,971,515 | 21,368,532 | 1.03% |
| 2023-09-26 | 10.92 | 10.94 | 10.66 | 10.72 | 10.11 | qfq | 3,052,470 | 32,816,652 | -2.10% |
| 2023-09-25 | 10.99 | 11.07 | 10.88 | 10.95 | 10.33 | qfq | 2,206,300 | 24,160,074 | -0.82% |
| 2023-09-22 | 10.80 | 11.05 | 10.69 | 11.04 | 10.41 | qfq | 2,555,726 | 27,872,587 | 2.22% |
| 2023-09-21 | 10.90 | 10.96 | 10.76 | 10.80 | 10.19 | qfq | 2,074,870 | 22,508,050 | -1.28% |
| 2023-09-20 | 10.92 | 11.03 | 10.83 | 10.94 | 10.32 | qfq | 2,372,590 | 25,995,867 | 0.09% |
| 2023-09-19 | 11.06 | 11.06 | 10.90 | 10.93 | 10.31 | qfq | 1,906,980 | 20,856,926 | -1.09% |
| 2023-09-18 | 10.80 | 11.07 | 10.67 | 11.05 | 10.42 | qfq | 3,495,890 | 38,365,211 | 1.75% |
| 2023-09-15 | 10.80 | 10.95 | 10.78 | 10.86 | 10.24 | qfq | 1,930,900 | 20,979,822 | 0.56% |
| 2023-09-14 | 10.88 | 10.90 | 10.73 | 10.80 | 10.19 | qfq | 1,911,700 | 20,659,692 | -0.92% |
| 2023-09-13 | 10.95 | 11.05 | 10.84 | 10.90 | 10.28 | qfq | 2,146,395 | 23,454,980 | -0.73% |
| 2023-09-12 | 11.05 | 11.06 | 10.98 | 10.98 | 10.36 | qfq | 2,313,390 | 25,468,433 | -0.63% |
| 2023-09-11 | 10.93 | 11.16 | 10.84 | 11.05 | 10.42 | qfq | 3,628,335 | 40,108,489 | 1.38% |
| 2023-09-08 | 10.89 | 11.02 | 10.86 | 10.90 | 10.28 | qfq | 1,775,600 | 19,408,041 | -0.18% |
| 2023-09-07 | 11.10 | 11.10 | 10.90 | 10.92 | 10.30 | qfq | 2,312,925 | 25,403,321 | -1.62% |
| 2023-09-06 | 11.04 | 11.10 | 10.96 | 11.10 | 10.47 | qfq | 2,255,505 | 24,951,839 | 0.54% |
| 2023-09-05 | 11.11 | 11.11 | 10.98 | 11.04 | 10.41 | qfq | 2,372,250 | 26,184,384 | -0.36% |
| 2023-09-04 | 10.96 | 11.11 | 10.96 | 11.08 | 10.45 | qfq | 4,918,759 | 54,310,269 | 1.09% |
| 2023-09-01 | 10.89 | 11.04 | 10.79 | 10.96 | 10.34 | qfq | 4,868,430 | 53,136,604 | 1.01% |
| 2023-08-31 | 10.78 | 10.95 | 10.75 | 10.85 | 10.24 | qfq | 2,742,200 | 29,704,409 | -0.46% |
| 2023-08-30 | 10.80 | 10.94 | 10.76 | 10.90 | 10.28 | qfq | 2,677,300 | 29,110,881 | 0.93% |
| 2023-08-29 | 10.49 | 10.82 | 10.44 | 10.80 | 10.19 | qfq | 1,964,355 | 20,997,132 | 3.05% |
| 2023-08-28 | 10.69 | 10.88 | 10.44 | 10.48 | 9.89 | qfq | 4,048,175 | 43,164,602 | 1.75% |
| 2023-08-25 | 10.30 | 10.63 | 10.20 | 10.30 | 9.72 | qfq | 2,658,500 | 27,638,280 | -0.58% |
| 2023-08-24 | 10.48 | 10.49 | 10.22 | 10.36 | 9.77 | qfq | 2,493,700 | 25,740,807 | -1.15% |
| 2023-08-23 | 10.53 | 10.62 | 10.44 | 10.48 | 9.89 | qfq | 1,975,000 | 20,780,177 | -0.57% |
| 2023-08-22 | 10.79 | 10.91 | 10.31 | 10.54 | 9.94 | qfq | 3,770,315 | 39,633,276 | -2.23% |
| 2023-08-21 | 10.68 | 11.00 | 10.68 | 10.78 | 10.17 | qfq | 2,412,105 | 26,184,348 | 0.19% |
| 2023-08-18 | 10.75 | 10.94 | 10.68 | 10.76 | 10.15 | qfq | 2,720,650 | 29,411,994 | -0.19% |
| 2023-08-17 | 10.55 | 10.81 | 10.37 | 10.78 | 10.17 | qfq | 3,163,360 | 33,464,427 | 2.47% |
| 2023-08-16 | 10.54 | 10.69 | 10.47 | 10.52 | 9.92 | qfq | 1,575,940 | 16,688,145 | -0.47% |
| 2023-08-15 | 10.64 | 10.77 | 10.50 | 10.57 | 9.97 | qfq | 2,881,313 | 30,618,149 | -0.38% |
| 2023-08-14 | 10.54 | 10.66 | 10.39 | 10.61 | 10.01 | qfq | 2,318,155 | 24,371,349 | -0.38% |
| 2023-08-11 | 10.80 | 11.05 | 10.62 | 10.65 | 10.05 | qfq | 3,756,300 | 40,686,237 | -0.93% |
| 2023-08-10 | 10.67 | 10.79 | 10.56 | 10.75 | 10.14 | qfq | 2,120,745 | 22,708,063 | 1.22% |
| 2023-08-09 | 10.93 | 10.96 | 10.54 | 10.62 | 10.02 | qfq | 3,455,935 | 36,782,461 | -3.10% |
| 2023-08-08 | 10.77 | 11.00 | 10.73 | 10.96 | 10.34 | qfq | 2,825,645 | 30,845,625 | 1.58% |
| 2023-08-07 | 10.84 | 10.86 | 10.64 | 10.79 | 10.18 | qfq | 2,693,870 | 28,961,948 | -0.19% |
| 2023-08-04 | 11.00 | 11.08 | 10.80 | 10.81 | 10.20 | qfq | 2,544,155 | 27,683,673 | -1.37% |
| 2023-08-03 | 11.03 | 11.11 | 10.94 | 10.96 | 10.34 | qfq | 1,898,850 | 20,866,330 | -1.08% |
| 2023-08-02 | 11.11 | 11.20 | 11.01 | 11.08 | 10.45 | qfq | 2,847,180 | 31,540,564 | -0.81% |
| 2023-08-01 | 11.08 | 11.20 | 11.00 | 11.17 | 10.54 | qfq | 3,371,750 | 37,542,424 | 0.45% |
| 2023-07-31 | 11.05 | 11.19 | 11.01 | 11.12 | 10.49 | qfq | 2,457,321 | 27,274,416 | 0.36% |
| 2023-07-28 | 11.10 | 11.14 | 10.88 | 11.08 | 10.45 | qfq | 3,129,991 | 34,445,659 | 0.18% |
| 2023-07-27 | 11.13 | 11.32 | 11.04 | 11.06 | 10.43 | qfq | 3,609,420 | 40,343,506 | -0.36% |
| 2023-07-26 | 11.10 | 11.22 | 11.05 | 11.10 | 10.47 | qfq | 2,526,125 | 28,091,451 | -0.09% |
| 2023-07-25 | 11.03 | 11.15 | 10.96 | 11.11 | 10.48 | qfq | 2,680,800 | 29,748,666 | 1.37% |
| 2023-07-24 | 10.96 | 11.06 | 10.80 | 10.96 | 10.34 | qfq | 2,109,560 | 23,113,680 | 0.64% |
| 2023-07-21 | 10.98 | 11.08 | 10.84 | 10.89 | 10.27 | qfq | 2,051,411 | 22,405,704 | -0.73% |
| 2023-07-20 | 11.16 | 11.17 | 10.94 | 10.97 | 10.35 | qfq | 2,423,590 | 26,759,207 | -1.79% |
| 2023-07-19 | 11.14 | 11.18 | 11.03 | 11.17 | 10.54 | qfq | 1,856,695 | 20,666,665 | 0.54% |
| 2023-07-18 | 11.08 | 11.16 | 10.96 | 11.11 | 10.48 | qfq | 1,834,440 | 20,320,498 | 0.73% |