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
纳尔股份002825.SZ
最近收盘价7.872026-07-17
最近交易日2026-07-17
成交量（股）4,026,260
成交额（元）32,418,114
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 8.22 | 8.31 | 7.83 | 7.87 | 7.87 | qfq | 4,026,260 | 32,418,114 | -4.02% |
| 2026-07-16 | 8.12 | 8.30 | 8.02 | 8.20 | 8.20 | qfq | 2,679,118 | 21,950,732 | 0.74% |
| 2026-07-15 | 7.96 | 8.29 | 7.94 | 8.14 | 8.14 | qfq | 3,069,600 | 24,933,233 | 1.24% |
| 2026-07-14 | 7.82 | 8.06 | 7.71 | 8.04 | 8.04 | qfq | 3,719,150 | 29,418,365 | 3.08% |
| 2026-07-13 | 8.17 | 8.19 | 7.79 | 7.80 | 7.80 | qfq | 3,470,390 | 27,564,910 | -4.53% |
| 2026-07-10 | 8.01 | 8.36 | 7.96 | 8.17 | 8.17 | qfq | 3,207,958 | 26,401,458 | 1.11% |
| 2026-07-09 | 8.10 | 8.18 | 7.84 | 8.08 | 8.08 | qfq | 3,164,002 | 25,312,353 | -0.25% |
| 2026-07-08 | 8.20 | 8.26 | 8.05 | 8.10 | 8.10 | qfq | 2,334,700 | 18,971,080 | -1.70% |
| 2026-07-07 | 8.32 | 8.38 | 8.21 | 8.24 | 8.24 | qfq | 2,566,196 | 21,214,648 | -1.32% |
| 2026-07-06 | 8.39 | 8.52 | 8.30 | 8.35 | 8.35 | qfq | 3,096,933 | 25,964,758 | -0.48% |
| 2026-07-03 | 8.36 | 8.45 | 8.23 | 8.39 | 8.39 | qfq | 3,415,460 | 28,544,500 | 1.33% |
| 2026-07-02 | 8.28 | 8.49 | 8.19 | 8.28 | 8.28 | qfq | 3,661,161 | 30,603,408 | 0.12% |
| 2026-07-01 | 8.20 | 8.36 | 8.11 | 8.27 | 8.27 | qfq | 3,790,065 | 31,157,957 | 0.61% |
| 2026-06-30 | 8.03 | 8.36 | 7.89 | 8.22 | 8.22 | qfq | 5,605,622 | 45,906,359 | 2.37% |
| 2026-06-29 | 8.18 | 8.24 | 7.82 | 8.03 | 8.03 | qfq | 4,720,740 | 37,807,409 | -1.83% |
| 2026-06-26 | 8.43 | 8.46 | 8.12 | 8.18 | 8.18 | qfq | 3,347,317 | 27,545,294 | -2.97% |
| 2026-06-25 | 8.72 | 8.72 | 8.37 | 8.43 | 8.43 | qfq | 4,739,485 | 40,095,913 | -3.33% |
| 2026-06-24 | 8.81 | 8.93 | 8.60 | 8.72 | 8.72 | qfq | 3,543,159 | 30,855,089 | -2.02% |
| 2026-06-23 | 8.85 | 9.08 | 8.77 | 8.90 | 8.90 | qfq | 3,186,935 | 28,514,480 | 0.68% |
| 2026-06-22 | 8.70 | 8.87 | 8.51 | 8.84 | 8.84 | qfq | 5,059,735 | 43,847,087 | 0.00% |
| 2026-06-18 | 9.33 | 9.35 | 8.75 | 8.84 | 8.72 | qfq | 7,772,406 | 69,466,765 | -5.25% |
| 2026-06-17 | 9.40 | 9.67 | 9.26 | 9.33 | 9.20 | qfq | 5,808,560 | 54,776,381 | -1.48% |
| 2026-06-16 | 9.47 | 9.52 | 9.30 | 9.47 | 9.34 | qfq | 2,513,330 | 23,655,581 | 0.11% |
| 2026-06-15 | 9.52 | 9.62 | 9.37 | 9.46 | 9.33 | qfq | 2,409,650 | 22,793,753 | 0.85% |
| 2026-06-12 | 9.50 | 9.54 | 9.31 | 9.38 | 9.25 | qfq | 2,561,946 | 24,221,774 | 1.30% |
| 2026-06-11 | 9.64 | 9.65 | 9.22 | 9.26 | 9.14 | qfq | 3,827,520 | 35,809,316 | -3.84% |
| 2026-06-10 | 9.79 | 9.87 | 9.53 | 9.63 | 9.50 | qfq | 3,665,067 | 35,333,838 | -2.53% |
| 2026-06-09 | 9.70 | 9.91 | 9.56 | 9.88 | 9.75 | qfq | 3,759,314 | 36,844,560 | 3.24% |
| 2026-06-08 | 9.90 | 10.08 | 9.53 | 9.57 | 9.44 | qfq | 5,408,498 | 52,767,619 | -5.34% |
| 2026-06-05 | 10.08 | 10.20 | 9.80 | 10.11 | 9.97 | qfq | 5,017,945 | 50,347,518 | 0.20% |
| 2026-06-04 | 10.25 | 10.42 | 10.03 | 10.09 | 9.95 | qfq | 4,389,379 | 44,619,195 | -1.18% |
| 2026-06-03 | 10.12 | 10.30 | 10.05 | 10.21 | 10.07 | qfq | 3,986,278 | 40,490,607 | 0.79% |
| 2026-06-02 | 10.50 | 10.50 | 10.03 | 10.13 | 9.99 | qfq | 4,332,590 | 43,875,303 | -2.13% |
| 2026-06-01 | 10.31 | 10.53 | 10.21 | 10.35 | 10.21 | qfq | 3,798,800 | 39,510,477 | 0.68% |
| 2026-05-29 | 10.71 | 10.78 | 10.23 | 10.28 | 10.14 | qfq | 6,254,386 | 65,072,560 | -4.55% |
| 2026-05-28 | 10.61 | 10.93 | 10.54 | 10.77 | 10.63 | qfq | 4,812,996 | 51,757,829 | 1.60% |
| 2026-05-27 | 10.87 | 10.90 | 10.51 | 10.60 | 10.46 | qfq | 5,371,375 | 57,144,431 | -2.48% |
| 2026-05-26 | 11.18 | 11.18 | 10.72 | 10.87 | 10.72 | qfq | 5,679,000 | 61,818,655 | -3.29% |
| 2026-05-25 | 11.35 | 11.41 | 11.07 | 11.24 | 11.09 | qfq | 7,584,826 | 85,137,571 | -0.79% |
| 2026-05-22 | 10.96 | 11.59 | 10.88 | 11.33 | 11.18 | qfq | 10,981,249 | 124,293,709 | 4.62% |
| 2026-05-21 | 11.17 | 11.34 | 10.81 | 10.83 | 10.68 | qfq | 7,265,012 | 80,625,909 | -2.61% |
| 2026-05-20 | 11.19 | 11.25 | 11.05 | 11.12 | 10.97 | qfq | 6,019,961 | 67,039,595 | -1.42% |
| 2026-05-19 | 11.02 | 11.47 | 10.93 | 11.28 | 11.13 | qfq | 12,760,099 | 142,557,203 | 1.17% |
| 2026-05-18 | 10.66 | 11.47 | 10.33 | 11.15 | 11.00 | qfq | 19,101,198 | 208,318,680 | 3.43% |
| 2026-05-15 | 10.77 | 10.84 | 10.55 | 10.78 | 10.63 | qfq | 11,161,772 | 119,378,860 | 2.37% |
| 2026-05-14 | 11.24 | 11.24 | 10.53 | 10.53 | 10.39 | qfq | 18,328,039 | 197,313,488 | -4.36% |
| 2026-05-13 | 10.04 | 11.01 | 9.95 | 11.01 | 10.86 | qfq | 13,527,131 | 144,608,279 | 9.99% |
| 2026-05-12 | 10.15 | 10.18 | 9.95 | 10.01 | 9.88 | qfq | 5,031,114 | 50,508,100 | -1.38% |
| 2026-05-11 | 10.17 | 10.21 | 10.06 | 10.15 | 10.01 | qfq | 5,086,532 | 51,481,566 | -0.20% |
| 2026-05-08 | 10.09 | 10.17 | 10.00 | 10.17 | 10.03 | qfq | 4,592,102 | 46,323,045 | 0.79% |
| 2026-05-07 | 10.06 | 10.18 | 10.02 | 10.09 | 9.95 | qfq | 4,241,879 | 42,876,203 | 0.30% |
| 2026-05-06 | 10.08 | 10.08 | 9.98 | 10.06 | 9.92 | qfq | 5,358,570 | 53,663,076 | 0.70% |
| 2026-04-30 | 10.05 | 10.21 | 9.97 | 9.99 | 9.86 | qfq | 4,277,148 | 43,043,794 | -1.19% |
| 2026-04-29 | 9.94 | 10.20 | 9.92 | 10.11 | 9.97 | qfq | 4,106,957 | 41,401,385 | 0.90% |
| 2026-04-28 | 10.18 | 10.24 | 9.96 | 10.02 | 9.89 | qfq | 5,510,510 | 55,373,587 | -2.05% |
| 2026-04-27 | 10.39 | 10.50 | 10.01 | 10.23 | 10.09 | qfq | 8,825,538 | 89,740,181 | -1.54% |
| 2026-04-24 | 9.88 | 10.49 | 9.77 | 10.39 | 10.25 | qfq | 14,880,660 | 152,556,403 | 5.48% |
| 2026-04-23 | 10.00 | 10.06 | 9.80 | 9.85 | 9.72 | qfq | 9,823,000 | 97,049,714 | -2.48% |
| 2026-04-22 | 10.21 | 10.33 | 9.84 | 10.10 | 9.96 | qfq | 19,251,674 | 192,159,257 | -2.23% |
| 2026-04-21 | 10.85 | 10.92 | 10.33 | 10.33 | 10.19 | qfq | 16,230,156 | 168,875,271 | -10.02% |
| 2026-04-20 | 11.18 | 11.49 | 11.18 | 11.48 | 11.33 | qfq | 6,420,027 | 73,237,462 | 2.23% |
| 2026-04-17 | 11.20 | 11.38 | 11.16 | 11.23 | 11.08 | qfq | 5,271,858 | 59,306,337 | -0.53% |
| 2026-04-16 | 11.22 | 11.34 | 11.15 | 11.29 | 11.14 | qfq | 5,684,848 | 63,847,154 | 0.53% |
| 2026-04-15 | 11.36 | 11.40 | 11.17 | 11.23 | 11.08 | qfq | 6,307,529 | 71,100,124 | -1.14% |
| 2026-04-14 | 11.32 | 11.40 | 11.20 | 11.36 | 11.21 | qfq | 8,886,723 | 100,220,982 | 0.71% |
| 2026-04-13 | 10.95 | 11.29 | 10.90 | 11.28 | 11.13 | qfq | 10,781,009 | 120,691,152 | 2.55% |
| 2026-04-10 | 10.84 | 11.05 | 10.72 | 11.00 | 10.85 | qfq | 8,778,397 | 96,325,842 | 2.23% |
| 2026-04-09 | 10.62 | 10.98 | 10.57 | 10.76 | 10.62 | qfq | 8,582,336 | 92,695,947 | 0.37% |
| 2026-04-08 | 10.63 | 10.77 | 10.49 | 10.72 | 10.58 | qfq | 7,113,819 | 75,627,172 | 1.32% |
| 2026-04-07 | 10.00 | 10.72 | 9.98 | 10.58 | 10.44 | qfq | 9,927,970 | 103,345,882 | 6.12% |
| 2026-04-03 | 10.20 | 10.46 | 9.93 | 9.97 | 9.84 | qfq | 4,398,343 | 44,418,285 | -2.73% |
| 2026-04-02 | 10.38 | 10.45 | 10.16 | 10.25 | 10.11 | qfq | 4,888,588 | 50,323,053 | -1.25% |
| 2026-04-01 | 10.64 | 10.73 | 10.31 | 10.38 | 10.24 | qfq | 7,424,934 | 77,740,858 | -1.05% |
| 2026-03-31 | 10.30 | 11.09 | 10.29 | 10.49 | 10.35 | qfq | 13,343,203 | 143,348,810 | 2.04% |
| 2026-03-30 | 10.11 | 10.30 | 10.06 | 10.28 | 10.14 | qfq | 3,355,411 | 34,325,491 | 0.69% |
| 2026-03-27 | 10.14 | 10.28 | 9.96 | 10.21 | 10.07 | qfq | 3,010,228 | 30,660,880 | 1.09% |
| 2026-03-26 | 10.15 | 10.33 | 10.02 | 10.10 | 9.96 | qfq | 3,352,700 | 34,144,020 | -0.59% |
| 2026-03-25 | 10.12 | 10.21 | 10.04 | 10.16 | 10.02 | qfq | 4,409,713 | 44,724,772 | 0.79% |
| 2026-03-24 | 9.78 | 10.08 | 9.61 | 10.08 | 9.94 | qfq | 4,812,374 | 47,411,915 | 5.00% |
| 2026-03-23 | 10.11 | 10.13 | 9.51 | 9.60 | 9.47 | qfq | 6,979,812 | 68,548,558 | -6.52% |
| 2026-03-20 | 10.75 | 10.76 | 10.26 | 10.27 | 10.13 | qfq | 5,181,979 | 54,181,141 | -3.66% |
| 2026-03-19 | 10.85 | 10.89 | 10.65 | 10.66 | 10.52 | qfq | 4,322,848 | 46,516,038 | -2.29% |
| 2026-03-18 | 10.78 | 10.93 | 10.64 | 10.91 | 10.76 | qfq | 3,563,466 | 38,456,078 | 1.49% |
| 2026-03-17 | 11.03 | 11.07 | 10.73 | 10.75 | 10.61 | qfq | 4,685,272 | 51,094,712 | -2.09% |
| 2026-03-16 | 10.95 | 11.05 | 10.88 | 10.98 | 10.83 | qfq | 3,820,372 | 41,819,460 | 0.27% |
| 2026-03-13 | 10.96 | 11.13 | 10.92 | 10.95 | 10.80 | qfq | 3,877,757 | 42,822,213 | -0.36% |
| 2026-03-12 | 11.12 | 11.15 | 10.98 | 10.99 | 10.84 | qfq | 3,849,580 | 42,533,079 | -1.17% |
| 2026-03-11 | 11.15 | 11.17 | 11.04 | 11.12 | 10.97 | qfq | 3,691,115 | 40,953,024 | -0.09% |
| 2026-03-10 | 10.90 | 11.14 | 10.85 | 11.13 | 10.98 | qfq | 5,349,472 | 59,079,752 | 2.68% |
| 2026-03-09 | 10.86 | 10.94 | 10.70 | 10.84 | 10.69 | qfq | 5,019,075 | 54,211,053 | -1.36% |
| 2026-03-06 | 10.71 | 10.99 | 10.68 | 10.99 | 10.84 | qfq | 4,487,867 | 48,930,537 | 1.95% |
| 2026-03-05 | 10.66 | 10.95 | 10.63 | 10.78 | 10.63 | qfq | 5,153,157 | 55,589,717 | 2.86% |
| 2026-03-04 | 10.40 | 10.61 | 10.31 | 10.48 | 10.34 | qfq | 4,073,761 | 42,652,843 | 0.00% |
| 2026-03-03 | 10.88 | 10.96 | 10.46 | 10.48 | 10.34 | qfq | 6,298,358 | 67,306,331 | -3.68% |
| 2026-03-02 | 11.09 | 11.16 | 10.77 | 10.88 | 10.73 | qfq | 6,778,200 | 74,029,056 | -3.12% |
| 2026-02-27 | 11.22 | 11.24 | 11.14 | 11.23 | 11.08 | qfq | 4,041,961 | 45,236,172 | 0.00% |
| 2026-02-26 | 11.19 | 11.24 | 11.16 | 11.23 | 11.08 | qfq | 5,058,165 | 56,648,336 | 0.45% |
| 2026-02-25 | 11.12 | 11.24 | 11.08 | 11.18 | 11.03 | qfq | 5,465,981 | 61,066,457 | 0.63% |
| 2026-02-24 | 10.95 | 11.16 | 10.93 | 11.11 | 10.96 | qfq | 5,558,869 | 61,590,297 | 2.40% |
| 2026-02-13 | 10.90 | 11.03 | 10.85 | 10.85 | 10.70 | qfq | 4,907,300 | 53,703,177 | -0.55% |
| 2026-02-12 | 10.90 | 10.98 | 10.77 | 10.91 | 10.76 | qfq | 4,852,007 | 52,943,395 | -0.37% |
| 2026-02-11 | 10.91 | 11.01 | 10.90 | 10.95 | 10.80 | qfq | 2,720,700 | 29,833,153 | 0.18% |
| 2026-02-10 | 10.98 | 11.05 | 10.92 | 10.93 | 10.78 | qfq | 4,307,232 | 47,295,838 | -0.36% |
| 2026-02-09 | 10.92 | 10.99 | 10.87 | 10.97 | 10.82 | qfq | 4,872,752 | 53,354,656 | 1.20% |
| 2026-02-06 | 10.81 | 10.97 | 10.79 | 10.84 | 10.69 | qfq | 4,989,600 | 54,425,417 | -0.09% |
| 2026-02-05 | 10.90 | 11.02 | 10.83 | 10.85 | 10.70 | qfq | 4,432,734 | 48,353,739 | -1.18% |
| 2026-02-04 | 10.77 | 11.06 | 10.77 | 10.98 | 10.83 | qfq | 6,241,154 | 68,297,881 | 1.48% |
| 2026-02-03 | 10.74 | 10.82 | 10.64 | 10.82 | 10.67 | qfq | 3,749,512 | 40,239,659 | 1.60% |
| 2026-02-02 | 10.76 | 11.01 | 10.63 | 10.65 | 10.51 | qfq | 6,055,719 | 65,467,915 | -1.75% |
| 2026-01-30 | 10.65 | 10.85 | 10.59 | 10.84 | 10.69 | qfq | 6,471,756 | 69,640,075 | 1.88% |
| 2026-01-29 | 10.65 | 10.76 | 10.56 | 10.64 | 10.50 | qfq | 5,023,038 | 53,654,830 | -0.19% |
| 2026-01-28 | 10.82 | 10.85 | 10.63 | 10.66 | 10.52 | qfq | 5,848,213 | 62,487,659 | -1.57% |
| 2026-01-27 | 10.93 | 10.95 | 10.54 | 10.83 | 10.68 | qfq | 6,147,000 | 65,893,553 | -0.73% |
| 2026-01-26 | 11.19 | 11.19 | 10.80 | 10.91 | 10.76 | qfq | 9,130,465 | 100,052,825 | -2.59% |
| 2026-01-23 | 11.18 | 11.22 | 11.10 | 11.20 | 11.05 | qfq | 6,282,978 | 70,115,441 | 0.27% |
| 2026-01-22 | 11.14 | 11.18 | 11.05 | 11.17 | 11.02 | qfq | 4,801,048 | 53,473,912 | 0.45% |
| 2026-01-21 | 11.04 | 11.13 | 10.83 | 11.12 | 10.97 | qfq | 6,723,539 | 74,373,398 | 0.82% |
| 2026-01-20 | 11.07 | 11.19 | 10.97 | 11.03 | 10.88 | qfq | 6,695,554 | 73,972,792 | -0.54% |
| 2026-01-19 | 10.90 | 11.09 | 10.84 | 11.09 | 10.94 | qfq | 8,511,082 | 93,510,111 | 1.28% |
| 2026-01-16 | 10.79 | 10.97 | 10.72 | 10.95 | 10.80 | qfq | 9,806,680 | 106,330,011 | 1.48% |
| 2026-01-15 | 11.12 | 11.20 | 10.66 | 10.79 | 10.64 | qfq | 17,193,953 | 186,526,891 | -4.51% |
| 2026-01-14 | 11.35 | 11.53 | 11.14 | 11.30 | 11.15 | qfq | 10,286,742 | 116,615,399 | -0.44% |
| 2026-01-13 | 11.80 | 11.80 | 11.32 | 11.35 | 11.20 | qfq | 11,640,252 | 133,906,623 | -3.81% |
| 2026-01-12 | 11.69 | 11.88 | 11.53 | 11.80 | 11.64 | qfq | 12,800,765 | 150,056,010 | 1.03% |
| 2026-01-09 | 11.74 | 11.74 | 11.46 | 11.68 | 11.52 | qfq | 9,911,850 | 114,869,500 | -0.34% |
| 2026-01-08 | 11.32 | 11.89 | 11.28 | 11.72 | 11.56 | qfq | 13,664,433 | 159,507,550 | 3.63% |
| 2026-01-07 | 11.43 | 11.49 | 11.30 | 11.31 | 11.16 | qfq | 8,407,938 | 95,473,596 | -1.14% |
| 2026-01-06 | 11.65 | 11.68 | 11.35 | 11.44 | 11.29 | qfq | 10,683,753 | 122,780,476 | -1.38% |
| 2026-01-05 | 11.55 | 11.68 | 11.33 | 11.60 | 11.44 | qfq | 8,651,004 | 99,969,181 | 0.96% |
| 2025-12-31 | 11.82 | 11.92 | 11.47 | 11.49 | 11.34 | qfq | 10,818,898 | 125,252,434 | -2.79% |
| 2025-12-30 | 12.00 | 12.30 | 11.81 | 11.82 | 11.66 | qfq | 9,104,508 | 108,950,325 | -2.15% |
| 2025-12-29 | 12.14 | 12.24 | 11.76 | 12.08 | 11.92 | qfq | 13,371,009 | 160,333,979 | 1.34% |
| 2025-12-26 | 11.90 | 12.48 | 11.82 | 11.92 | 11.76 | qfq | 18,232,055 | 221,177,094 | 1.02% |
| 2025-12-25 | 11.72 | 11.92 | 11.63 | 11.80 | 11.64 | qfq | 11,188,700 | 132,109,805 | 1.20% |
| 2025-12-24 | 11.52 | 11.71 | 11.45 | 11.66 | 11.50 | qfq | 7,683,571 | 89,279,935 | 1.13% |
| 2025-12-23 | 11.90 | 11.92 | 11.51 | 11.53 | 11.37 | qfq | 12,223,656 | 141,997,343 | -3.03% |
| 2025-12-22 | 12.12 | 12.17 | 11.81 | 11.89 | 11.73 | qfq | 10,681,795 | 127,000,205 | -1.74% |
| 2025-12-19 | 12.01 | 12.19 | 11.79 | 12.10 | 11.94 | qfq | 13,675,596 | 164,020,073 | 0.83% |
| 2025-12-18 | 12.36 | 12.45 | 11.97 | 12.00 | 11.84 | qfq | 18,564,162 | 224,852,409 | -3.69% |
| 2025-12-17 | 12.51 | 12.69 | 12.27 | 12.46 | 12.29 | qfq | 18,710,268 | 232,857,269 | -0.88% |
| 2025-12-16 | 12.05 | 12.75 | 12.03 | 12.57 | 12.40 | qfq | 31,181,471 | 391,049,110 | 3.97% |
| 2025-12-15 | 11.96 | 12.29 | 11.81 | 12.09 | 11.93 | qfq | 19,628,177 | 237,689,273 | 0.08% |
| 2025-12-12 | 11.70 | 12.12 | 11.62 | 12.08 | 11.92 | qfq | 22,127,140 | 263,827,727 | 2.55% |
| 2025-12-11 | 12.26 | 12.35 | 11.74 | 11.78 | 11.62 | qfq | 21,808,659 | 259,719,421 | -2.73% |
| 2025-12-10 | 12.14 | 12.38 | 11.91 | 12.11 | 11.95 | qfq | 37,852,361 | 459,962,410 | -0.33% |
| 2025-12-09 | 11.46 | 12.62 | 11.32 | 12.15 | 11.99 | qfq | 64,345,312 | 788,357,583 | 5.93% |
| 2025-12-08 | 11.31 | 11.51 | 11.24 | 11.47 | 11.32 | qfq | 11,582,563 | 132,015,223 | 1.24% |
| 2025-12-05 | 11.35 | 11.40 | 11.18 | 11.33 | 11.18 | qfq | 9,463,236 | 107,099,991 | 0.35% |
| 2025-12-04 | 11.48 | 11.51 | 11.23 | 11.29 | 11.14 | qfq | 11,197,571 | 126,957,477 | -1.66% |
| 2025-12-03 | 11.85 | 11.87 | 11.36 | 11.48 | 11.33 | qfq | 16,332,558 | 187,665,291 | -1.54% |
| 2025-12-02 | 11.67 | 11.74 | 11.49 | 11.66 | 11.50 | qfq | 18,654,192 | 216,765,456 | -0.26% |
| 2025-12-01 | 11.62 | 11.83 | 11.50 | 11.69 | 11.53 | qfq | 32,376,429 | 377,007,551 | 0.17% |
| 2025-11-28 | 11.35 | 11.88 | 11.14 | 11.67 | 11.51 | qfq | 40,276,130 | 467,612,076 | 1.83% |
| 2025-11-27 | 10.43 | 11.46 | 10.39 | 11.46 | 11.31 | qfq | 20,087,092 | 222,694,991 | 9.98% |
| 2025-11-26 | 10.31 | 10.46 | 10.28 | 10.42 | 10.28 | qfq | 7,627,405 | 79,255,185 | 1.26% |
| 2025-11-25 | 10.08 | 10.38 | 10.04 | 10.29 | 10.15 | qfq | 8,300,676 | 85,099,913 | 2.69% |
| 2025-11-24 | 10.19 | 10.25 | 9.98 | 10.02 | 9.89 | qfq | 11,118,088 | 111,671,016 | -0.20% |
| 2025-11-21 | 10.55 | 10.64 | 10.02 | 10.04 | 9.90 | qfq | 9,459,682 | 97,051,423 | -5.82% |
| 2025-11-20 | 10.77 | 10.89 | 10.59 | 10.66 | 10.52 | qfq | 5,974,589 | 63,929,879 | -0.84% |
| 2025-11-19 | 10.93 | 11.09 | 10.74 | 10.75 | 10.61 | qfq | 7,601,580 | 82,249,292 | -1.83% |
| 2025-11-18 | 11.14 | 11.19 | 10.90 | 10.95 | 10.80 | qfq | 8,922,917 | 97,999,121 | -1.71% |
| 2025-11-17 | 11.33 | 11.40 | 11.10 | 11.14 | 10.99 | qfq | 7,305,773 | 81,667,014 | -1.68% |
| 2025-11-14 | 11.33 | 11.49 | 11.25 | 11.33 | 11.18 | qfq | 9,014,739 | 102,714,949 | 0.00% |
| 2025-11-13 | 11.33 | 11.42 | 11.24 | 11.33 | 11.18 | qfq | 8,025,234 | 90,931,703 | 0.27% |
| 2025-11-12 | 11.45 | 11.46 | 11.24 | 11.30 | 11.15 | qfq | 7,359,985 | 83,197,283 | -1.48% |
| 2025-11-11 | 11.39 | 11.52 | 11.20 | 11.47 | 11.32 | qfq | 9,872,239 | 112,726,545 | 0.79% |
| 2025-11-10 | 11.28 | 11.46 | 11.26 | 11.38 | 11.23 | qfq | 7,809,114 | 88,686,302 | 0.80% |
| 2025-11-07 | 11.39 | 11.46 | 11.28 | 11.29 | 11.14 | qfq | 7,291,224 | 82,732,818 | -0.96% |
| 2025-11-06 | 11.46 | 11.47 | 11.24 | 11.40 | 11.25 | qfq | 8,267,838 | 93,955,273 | 0.09% |
| 2025-11-05 | 11.20 | 11.43 | 11.07 | 11.39 | 11.24 | qfq | 7,702,784 | 87,286,811 | 0.80% |
| 2025-11-04 | 11.38 | 11.41 | 11.18 | 11.30 | 11.15 | qfq | 8,607,287 | 96,940,942 | -0.88% |
| 2025-11-03 | 11.44 | 11.44 | 11.25 | 11.40 | 11.25 | qfq | 7,921,100 | 89,914,149 | 0.09% |
| 2025-10-31 | 11.18 | 11.47 | 11.18 | 11.39 | 11.24 | qfq | 10,053,574 | 114,268,195 | 1.61% |
| 2025-10-30 | 11.44 | 11.47 | 11.20 | 11.21 | 11.06 | qfq | 13,534,659 | 152,855,679 | -2.61% |
| 2025-10-29 | 11.53 | 11.60 | 11.26 | 11.51 | 11.36 | qfq | 14,922,417 | 170,493,115 | -1.12% |
| 2025-10-28 | 11.42 | 11.76 | 11.36 | 11.64 | 11.48 | qfq | 24,106,137 | 279,257,080 | 2.11% |
| 2025-10-27 | 11.45 | 11.50 | 11.24 | 11.40 | 11.25 | qfq | 17,370,605 | 197,365,111 | 0.18% |
| 2025-10-24 | 11.32 | 11.44 | 11.23 | 11.38 | 11.23 | qfq | 16,276,882 | 184,821,537 | 0.44% |
| 2025-10-23 | 11.61 | 11.62 | 11.16 | 11.33 | 11.18 | qfq | 24,678,255 | 279,331,619 | -3.82% |
| 2025-10-22 | 12.17 | 12.20 | 11.66 | 11.78 | 11.62 | qfq | 34,703,006 | 409,169,424 | -4.23% |
| 2025-10-21 | 12.38 | 12.65 | 11.93 | 12.30 | 12.13 | qfq | 41,533,161 | 508,826,265 | -2.30% |
| 2025-10-20 | 12.99 | 13.68 | 12.34 | 12.59 | 12.42 | qfq | 68,201,177 | 871,772,741 | -3.75% |
| 2025-10-17 | 13.08 | 13.08 | 12.30 | 13.08 | 12.90 | qfq | 43,249,024 | 555,164,702 | 10.01% |
| 2025-10-16 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | qfq | 5,889,701 | 70,028,545 | 9.99% |
| 2025-10-15 | 10.84 | 10.98 | 10.75 | 10.81 | 10.66 | qfq | 17,391,074 | 188,289,856 | -0.92% |
| 2025-10-14 | 11.00 | 11.19 | 10.86 | 10.91 | 10.76 | qfq | 27,233,335 | 299,537,782 | -0.91% |
| 2025-10-13 | 10.51 | 11.20 | 10.41 | 11.01 | 10.86 | qfq | 42,461,127 | 463,126,036 | 2.51% |
| 2025-10-10 | 9.78 | 10.74 | 9.76 | 10.74 | 10.60 | qfq | 24,155,782 | 252,707,669 | 10.04% |
| 2025-10-09 | 9.85 | 9.85 | 9.65 | 9.76 | 9.63 | qfq | 3,798,669 | 36,922,288 | 0.31% |
| 2025-09-30 | 9.81 | 9.86 | 9.66 | 9.73 | 9.60 | qfq | 3,956,382 | 38,679,485 | -0.82% |
| 2025-09-29 | 9.81 | 9.85 | 9.61 | 9.81 | 9.68 | qfq | 3,721,840 | 36,320,817 | -0.10% |
| 2025-09-26 | 9.73 | 9.97 | 9.73 | 9.82 | 9.69 | qfq | 4,020,491 | 39,725,150 | 0.92% |
| 2025-09-25 | 9.80 | 9.89 | 9.66 | 9.73 | 9.60 | qfq | 3,101,838 | 30,316,020 | -0.51% |
| 2025-09-24 | 9.71 | 9.81 | 9.60 | 9.78 | 9.65 | qfq | 2,853,697 | 27,831,724 | 1.03% |
| 2025-09-23 | 9.85 | 9.85 | 9.45 | 9.68 | 9.55 | qfq | 5,037,548 | 48,401,232 | -1.63% |
| 2025-09-22 | 9.94 | 9.97 | 9.77 | 9.84 | 9.71 | qfq | 3,604,004 | 35,444,976 | -1.11% |
| 2025-09-19 | 10.01 | 10.01 | 9.86 | 9.95 | 9.82 | qfq | 5,070,687 | 50,361,869 | -0.50% |
| 2025-09-18 | 10.09 | 10.20 | 9.94 | 10.00 | 9.87 | qfq | 7,298,578 | 73,528,909 | -0.89% |
| 2025-09-17 | 10.04 | 10.17 | 10.03 | 10.09 | 9.95 | qfq | 5,260,265 | 53,103,054 | -0.10% |
| 2025-09-16 | 10.17 | 10.22 | 10.00 | 10.10 | 9.96 | qfq | 8,040,991 | 81,001,188 | -0.39% |
| 2025-09-15 | 10.18 | 10.23 | 10.10 | 10.14 | 10.00 | qfq | 4,326,308 | 43,905,899 | -0.49% |
| 2025-09-12 | 10.32 | 10.32 | 10.12 | 10.19 | 10.05 | qfq | 3,384,372 | 34,509,980 | -0.68% |
| 2025-09-11 | 10.15 | 10.28 | 10.01 | 10.26 | 10.12 | qfq | 4,437,654 | 45,062,196 | 1.08% |
| 2025-09-10 | 10.10 | 10.25 | 10.10 | 10.15 | 10.01 | qfq | 2,872,733 | 29,198,713 | -0.29% |
| 2025-09-09 | 10.31 | 10.33 | 10.12 | 10.18 | 10.04 | qfq | 4,157,677 | 42,526,525 | -0.97% |
| 2025-09-08 | 10.19 | 10.33 | 10.17 | 10.28 | 10.14 | qfq | 4,961,939 | 50,896,111 | 1.38% |
| 2025-09-05 | 10.00 | 10.15 | 9.83 | 10.14 | 10.00 | qfq | 5,004,650 | 50,234,056 | 1.40% |
| 2025-09-04 | 9.93 | 10.11 | 9.83 | 10.00 | 9.87 | qfq | 5,684,322 | 56,775,047 | 0.60% |
| 2025-09-03 | 10.24 | 10.25 | 9.91 | 9.94 | 9.81 | qfq | 6,270,698 | 63,053,669 | -2.36% |
| 2025-09-02 | 10.33 | 10.34 | 10.03 | 10.18 | 10.04 | qfq | 7,091,113 | 71,922,516 | -1.83% |
| 2025-09-01 | 10.33 | 10.46 | 10.26 | 10.37 | 10.23 | qfq | 5,675,322 | 58,842,362 | 0.00% |
| 2025-08-29 | 10.26 | 10.45 | 10.20 | 10.37 | 10.23 | qfq | 8,746,461 | 90,805,276 | 1.17% |
| 2025-08-28 | 10.30 | 10.43 | 9.97 | 10.25 | 10.11 | qfq | 13,639,478 | 138,655,058 | -0.97% |
| 2025-08-27 | 10.68 | 10.71 | 10.30 | 10.35 | 10.21 | qfq | 12,561,920 | 132,915,518 | -2.82% |
| 2025-08-26 | 10.43 | 10.77 | 10.37 | 10.65 | 10.51 | qfq | 13,014,809 | 138,611,091 | 1.62% |
| 2025-08-25 | 10.52 | 10.62 | 10.40 | 10.48 | 10.34 | qfq | 8,825,746 | 92,620,193 | -0.29% |
| 2025-08-22 | 10.58 | 10.58 | 10.35 | 10.51 | 10.37 | qfq | 7,614,271 | 79,597,480 | -0.66% |
| 2025-08-21 | 10.71 | 10.72 | 10.53 | 10.58 | 10.44 | qfq | 7,508,254 | 79,728,554 | -0.94% |
| 2025-08-20 | 10.57 | 10.70 | 10.49 | 10.68 | 10.54 | qfq | 7,950,796 | 84,463,359 | 0.56% |
| 2025-08-19 | 10.46 | 10.64 | 10.36 | 10.62 | 10.48 | qfq | 10,829,190 | 113,882,254 | 1.82% |
| 2025-08-18 | 10.40 | 10.52 | 10.35 | 10.43 | 10.29 | qfq | 7,541,764 | 78,790,709 | 0.97% |
| 2025-08-15 | 10.27 | 10.38 | 10.25 | 10.33 | 10.19 | qfq | 5,931,783 | 61,292,806 | 0.39% |
| 2025-08-14 | 10.45 | 10.56 | 10.26 | 10.29 | 10.15 | qfq | 8,264,501 | 85,813,887 | -1.44% |
| 2025-08-13 | 10.42 | 10.48 | 10.37 | 10.44 | 10.30 | qfq | 5,477,456 | 57,111,113 | 0.19% |
| 2025-08-12 | 10.54 | 10.59 | 10.33 | 10.42 | 10.28 | qfq | 5,639,081 | 58,728,892 | -1.04% |
| 2025-08-11 | 10.41 | 10.57 | 10.35 | 10.53 | 10.39 | qfq | 7,044,501 | 73,761,952 | 0.86% |
| 2025-08-08 | 10.48 | 10.49 | 10.34 | 10.44 | 10.30 | qfq | 4,928,830 | 51,352,834 | -0.57% |
| 2025-08-07 | 10.61 | 10.62 | 10.47 | 10.50 | 10.36 | qfq | 6,073,647 | 63,904,118 | -1.13% |
| 2025-08-06 | 10.50 | 10.68 | 10.50 | 10.62 | 10.48 | qfq | 7,954,439 | 84,365,133 | 1.05% |
| 2025-08-05 | 10.55 | 10.76 | 10.46 | 10.51 | 10.37 | qfq | 8,867,482 | 93,770,839 | 0.00% |
| 2025-08-04 | 10.15 | 10.55 | 10.15 | 10.51 | 10.37 | qfq | 10,196,712 | 106,278,117 | 2.74% |
| 2025-08-01 | 10.02 | 10.24 | 10.01 | 10.23 | 10.09 | qfq | 5,907,291 | 59,833,575 | 1.59% |
| 2025-07-31 | 10.15 | 10.25 | 10.05 | 10.07 | 9.93 | qfq | 6,464,469 | 65,530,410 | -1.18% |
| 2025-07-30 | 10.35 | 10.38 | 10.13 | 10.19 | 10.05 | qfq | 8,401,693 | 85,895,552 | -1.36% |
| 2025-07-29 | 10.48 | 10.67 | 10.17 | 10.33 | 10.19 | qfq | 18,875,078 | 195,450,222 | -1.15% |
| 2025-07-28 | 10.24 | 10.46 | 10.21 | 10.45 | 10.31 | qfq | 8,174,638 | 84,736,745 | 1.95% |
| 2025-07-25 | 10.29 | 10.31 | 10.03 | 10.25 | 10.11 | qfq | 10,639,033 | 107,999,728 | -0.58% |
| 2025-07-24 | 10.33 | 10.41 | 10.24 | 10.31 | 10.17 | qfq | 6,457,823 | 66,568,058 | -0.19% |
| 2025-07-23 | 10.72 | 10.72 | 10.32 | 10.33 | 10.19 | qfq | 10,267,613 | 107,276,026 | -3.28% |
| 2025-07-22 | 10.65 | 10.74 | 10.50 | 10.68 | 10.54 | qfq | 7,850,147 | 83,539,315 | -0.37% |
| 2025-07-21 | 10.59 | 10.74 | 10.58 | 10.72 | 10.58 | qfq | 9,547,683 | 101,922,598 | 1.23% |
| 2025-07-18 | 10.61 | 10.63 | 10.48 | 10.59 | 10.45 | qfq | 5,442,853 | 57,438,435 | 0.09% |
| 2025-07-17 | 10.66 | 10.72 | 10.57 | 10.58 | 10.44 | qfq | 5,134,451 | 54,593,200 | -0.19% |
| 2025-07-16 | 10.58 | 10.76 | 10.58 | 10.60 | 10.46 | qfq | 6,391,691 | 68,162,792 | -0.19% |
| 2025-07-15 | 10.71 | 10.78 | 10.49 | 10.62 | 10.48 | qfq | 7,330,994 | 77,903,722 | -0.75% |
| 2025-07-14 | 10.75 | 10.78 | 10.64 | 10.70 | 10.56 | qfq | 6,850,369 | 73,283,580 | -0.47% |
| 2025-07-11 | 10.84 | 10.87 | 10.62 | 10.75 | 10.61 | qfq | 8,293,305 | 89,014,021 | -0.92% |
| 2025-07-10 | 10.82 | 11.06 | 10.70 | 10.85 | 10.70 | qfq | 13,732,715 | 149,172,811 | -0.18% |
| 2025-07-09 | 10.97 | 11.02 | 10.77 | 10.87 | 10.72 | qfq | 9,996,704 | 108,569,268 | -0.91% |
| 2025-07-08 | 10.64 | 10.99 | 10.52 | 10.97 | 10.82 | qfq | 15,641,633 | 169,789,915 | 3.88% |
| 2025-07-07 | 10.28 | 10.62 | 10.22 | 10.56 | 10.42 | qfq | 12,908,682 | 135,221,856 | 2.52% |
| 2025-07-04 | 10.36 | 10.44 | 10.21 | 10.30 | 10.16 | qfq | 6,967,215 | 71,778,015 | -0.77% |
| 2025-07-03 | 10.19 | 10.39 | 10.15 | 10.38 | 10.24 | qfq | 8,967,480 | 92,379,502 | 1.86% |
| 2025-07-02 | 10.30 | 10.33 | 10.11 | 10.19 | 10.05 | qfq | 6,213,153 | 63,350,700 | -0.78% |
| 2025-07-01 | 10.02 | 10.28 | 9.95 | 10.27 | 10.13 | qfq | 11,274,560 | 114,388,584 | 2.91% |
| 2025-06-30 | 10.09 | 10.10 | 9.90 | 9.98 | 9.85 | qfq | 8,407,988 | 83,732,791 | -0.50% |
| 2025-06-27 | 10.09 | 10.21 | 10.02 | 10.03 | 9.89 | qfq | 5,142,559 | 51,852,601 | -0.10% |
| 2025-06-26 | 10.11 | 10.26 | 10.02 | 10.04 | 9.90 | qfq | 5,517,720 | 55,835,903 | -0.59% |
| 2025-06-25 | 10.09 | 10.20 | 9.98 | 10.10 | 9.96 | qfq | 4,960,096 | 49,958,324 | 0.30% |
| 2025-06-24 | 9.93 | 10.18 | 9.93 | 10.07 | 9.93 | qfq | 5,610,791 | 56,696,249 | 1.31% |
| 2025-06-23 | 9.83 | 9.94 | 9.64 | 9.94 | 9.81 | qfq | 6,082,892 | 59,829,619 | 0.61% |
| 2025-06-20 | 9.79 | 9.97 | 9.79 | 9.88 | 9.75 | qfq | 4,650,836 | 45,946,977 | 1.02% |
| 2025-06-19 | 9.98 | 10.01 | 9.77 | 9.78 | 9.65 | qfq | 5,129,318 | 50,699,763 | -2.20% |
| 2025-06-18 | 10.09 | 10.14 | 9.85 | 10.00 | 9.87 | qfq | 5,175,194 | 51,630,570 | -0.89% |
| 2025-06-17 | 10.29 | 10.39 | 10.04 | 10.09 | 9.95 | qfq | 5,582,520 | 56,571,113 | -1.94% |
| 2025-06-16 | 10.20 | 10.46 | 10.17 | 10.29 | 10.15 | qfq | 6,080,663 | 62,699,964 | 0.39% |
| 2025-06-13 | 10.64 | 10.68 | 10.20 | 10.25 | 10.11 | qfq | 10,687,150 | 110,895,961 | -3.94% |
| 2025-06-12 | 10.45 | 10.74 | 10.40 | 10.67 | 10.53 | qfq | 9,363,831 | 99,532,525 | 1.33% |
| 2025-06-11 | 10.62 | 10.69 | 10.50 | 10.53 | 10.27 | qfq | 6,159,656 | 65,132,056 | -0.66% |
| 2025-06-10 | 10.55 | 10.86 | 10.44 | 10.60 | 10.34 | qfq | 13,275,703 | 141,462,221 | 0.86% |
| 2025-06-09 | 10.18 | 10.56 | 10.15 | 10.51 | 10.25 | qfq | 9,403,092 | 98,129,122 | 3.24% |
| 2025-06-06 | 10.25 | 10.32 | 10.13 | 10.18 | 9.93 | qfq | 5,799,695 | 59,156,338 | -0.68% |
| 2025-06-05 | 10.35 | 10.35 | 10.10 | 10.25 | 10.00 | qfq | 6,631,062 | 67,533,157 | 0.10% |
| 2025-06-04 | 10.41 | 10.50 | 10.21 | 10.24 | 9.99 | qfq | 6,210,517 | 63,888,919 | -0.29% |
| 2025-06-03 | 10.10 | 10.30 | 10.10 | 10.27 | 10.02 | qfq | 7,336,263 | 75,089,369 | 0.88% |
| 2025-05-30 | 10.40 | 10.47 | 10.15 | 10.18 | 9.93 | qfq | 8,060,602 | 82,486,622 | -2.58% |
| 2025-05-29 | 10.48 | 10.63 | 10.40 | 10.45 | 10.19 | qfq | 8,423,145 | 88,260,609 | -0.85% |
| 2025-05-28 | 10.75 | 10.82 | 10.43 | 10.54 | 10.28 | qfq | 9,963,349 | 105,195,074 | -1.03% |
| 2025-05-27 | 10.81 | 10.82 | 10.52 | 10.65 | 10.39 | qfq | 10,292,489 | 109,543,565 | -1.39% |
| 2025-05-26 | 10.46 | 11.02 | 10.35 | 10.80 | 10.53 | qfq | 17,435,216 | 187,733,563 | 3.85% |
| 2025-05-23 | 10.21 | 10.59 | 10.11 | 10.40 | 10.14 | qfq | 17,297,370 | 179,092,200 | 1.96% |
| 2025-05-22 | 10.42 | 10.60 | 10.16 | 10.20 | 9.95 | qfq | 23,164,822 | 239,013,018 | -6.85% |
| 2025-05-21 | 10.80 | 11.04 | 10.73 | 10.95 | 10.68 | qfq | 20,793,412 | 227,050,187 | 0.55% |
| 2025-05-20 | 10.67 | 11.12 | 10.50 | 10.89 | 10.62 | qfq | 31,216,641 | 338,636,270 | 1.11% |
| 2025-05-19 | 11.54 | 11.78 | 10.39 | 10.77 | 10.51 | qfq | 44,646,806 | 484,913,369 | -5.44% |
| 2025-05-16 | 10.81 | 11.76 | 10.81 | 11.39 | 11.11 | qfq | 32,512,376 | 368,965,065 | 1.33% |
| 2025-05-15 | 12.12 | 12.17 | 11.24 | 11.24 | 10.96 | qfq | 39,847,765 | 460,847,750 | -10.01% |
| 2025-05-14 | 11.78 | 12.49 | 11.50 | 12.49 | 12.18 | qfq | 54,265,984 | 652,629,793 | 3.39% |
| 2025-05-13 | 11.10 | 12.08 | 10.98 | 12.08 | 11.78 | qfq | 44,506,382 | 514,259,852 | 10.02% |
| 2025-05-12 | 10.94 | 11.40 | 10.71 | 10.98 | 10.71 | qfq | 53,993,249 | 593,900,870 | 0.18% |
| 2025-05-09 | 9.99 | 10.96 | 9.93 | 10.96 | 10.69 | qfq | 37,039,496 | 403,380,182 | 10.04% |
| 2025-05-08 | 9.60 | 9.99 | 9.59 | 9.96 | 9.72 | qfq | 12,949,654 | 127,892,594 | 3.32% |
| 2025-05-07 | 9.71 | 9.76 | 9.55 | 9.64 | 9.40 | qfq | 7,232,569 | 69,808,478 | 0.42% |
| 2025-05-06 | 9.43 | 9.65 | 9.35 | 9.60 | 9.36 | qfq | 8,171,994 | 77,496,167 | 2.35% |
| 2025-04-30 | 9.45 | 9.54 | 9.31 | 9.38 | 9.15 | qfq | 5,880,431 | 55,468,312 | -1.05% |
| 2025-04-29 | 9.14 | 9.50 | 9.12 | 9.48 | 9.25 | qfq | 6,679,208 | 62,901,369 | 2.71% |
| 2025-04-28 | 9.35 | 9.40 | 9.14 | 9.23 | 9.00 | qfq | 6,663,665 | 61,550,852 | -1.60% |
| 2025-04-25 | 9.50 | 9.59 | 9.34 | 9.38 | 9.15 | qfq | 6,601,541 | 62,435,953 | -1.37% |
| 2025-04-24 | 9.33 | 9.57 | 9.27 | 9.51 | 9.28 | qfq | 11,115,797 | 104,742,435 | 1.82% |
| 2025-04-23 | 9.54 | 9.65 | 9.32 | 9.34 | 9.11 | qfq | 10,574,155 | 100,116,384 | -1.79% |
| 2025-04-22 | 9.70 | 9.75 | 9.20 | 9.51 | 9.28 | qfq | 17,061,908 | 161,202,700 | -1.76% |
| 2025-04-21 | 9.10 | 9.76 | 9.10 | 9.68 | 9.44 | qfq | 17,422,897 | 166,697,321 | 6.02% |
| 2025-04-18 | 9.13 | 9.30 | 9.09 | 9.13 | 8.91 | qfq | 7,386,735 | 67,918,014 | -0.76% |
| 2025-04-17 | 9.06 | 9.29 | 8.99 | 9.20 | 8.97 | qfq | 10,177,536 | 93,636,113 | 1.32% |
| 2025-04-16 | 9.00 | 9.26 | 8.91 | 9.08 | 8.86 | qfq | 11,647,907 | 105,374,355 | 0.00% |
| 2025-04-15 | 8.85 | 9.18 | 8.80 | 9.08 | 8.86 | qfq | 11,563,225 | 104,476,312 | 2.60% |
| 2025-04-14 | 8.57 | 8.97 | 8.56 | 8.85 | 8.63 | qfq | 13,820,333 | 121,644,625 | 3.39% |
| 2025-04-11 | 8.24 | 8.61 | 8.14 | 8.56 | 8.35 | qfq | 11,331,295 | 95,277,287 | 5.03% |
| 2025-04-10 | 7.95 | 8.33 | 7.88 | 8.15 | 7.95 | qfq | 14,947,163 | 121,575,987 | 2.90% |
| 2025-04-09 | 6.99 | 7.92 | 6.60 | 7.92 | 7.73 | qfq | 18,826,192 | 141,395,249 | 10.00% |
| 2025-04-08 | 7.41 | 7.65 | 7.06 | 7.20 | 7.02 | qfq | 10,119,153 | 73,623,190 | -6.01% |
| 2025-04-07 | 8.03 | 8.12 | 7.66 | 7.66 | 7.47 | qfq | 5,200,964 | 40,393,227 | -9.99% |
| 2025-04-03 | 8.49 | 8.62 | 8.37 | 8.51 | 8.30 | qfq | 4,188,180 | 35,614,565 | -0.82% |
| 2025-04-02 | 8.50 | 8.63 | 8.45 | 8.58 | 8.37 | qfq | 3,527,288 | 30,247,691 | 0.94% |
| 2025-04-01 | 8.40 | 8.61 | 8.40 | 8.50 | 8.29 | qfq | 4,295,058 | 36,643,301 | 1.19% |
| 2025-03-31 | 8.48 | 8.53 | 8.16 | 8.40 | 8.19 | qfq | 7,485,493 | 62,215,860 | -1.98% |
| 2025-03-28 | 8.80 | 8.81 | 8.53 | 8.57 | 8.36 | qfq | 3,905,474 | 33,714,232 | -1.38% |
| 2025-03-27 | 8.70 | 8.75 | 8.50 | 8.69 | 8.48 | qfq | 4,972,914 | 42,971,642 | 0.00% |
| 2025-03-26 | 8.56 | 8.74 | 8.54 | 8.69 | 8.48 | qfq | 4,399,337 | 38,228,223 | 1.28% |
| 2025-03-25 | 8.64 | 8.66 | 8.40 | 8.58 | 8.37 | qfq | 6,023,503 | 51,561,529 | -0.46% |
| 2025-03-24 | 9.00 | 9.05 | 8.43 | 8.62 | 8.41 | qfq | 8,256,023 | 71,839,629 | -4.43% |
| 2025-03-21 | 9.15 | 9.18 | 8.98 | 9.02 | 8.80 | qfq | 6,168,510 | 55,858,407 | -1.42% |
| 2025-03-20 | 9.16 | 9.23 | 9.11 | 9.15 | 8.93 | qfq | 4,741,303 | 43,444,839 | -0.33% |
| 2025-03-19 | 9.21 | 9.26 | 9.11 | 9.18 | 8.95 | qfq | 4,554,063 | 41,762,140 | -0.33% |
| 2025-03-18 | 9.30 | 9.34 | 9.11 | 9.21 | 8.98 | qfq | 8,003,883 | 73,472,746 | -0.97% |
| 2025-03-17 | 9.22 | 9.68 | 9.18 | 9.30 | 9.07 | qfq | 14,607,159 | 136,172,063 | 2.31% |
| 2025-03-14 | 8.89 | 9.10 | 8.80 | 9.09 | 8.87 | qfq | 10,271,202 | 92,209,652 | 1.68% |
| 2025-03-13 | 8.75 | 8.99 | 8.72 | 8.94 | 8.72 | qfq | 11,463,266 | 101,522,916 | 2.17% |
| 2025-03-12 | 8.69 | 8.80 | 8.65 | 8.75 | 8.53 | qfq | 5,501,329 | 48,022,417 | 1.04% |
| 2025-03-11 | 8.65 | 8.70 | 8.53 | 8.66 | 8.45 | qfq | 5,496,974 | 47,308,961 | -0.69% |
| 2025-03-10 | 8.68 | 8.76 | 8.64 | 8.72 | 8.51 | qfq | 4,904,445 | 42,662,709 | 0.23% |
| 2025-03-07 | 8.72 | 8.80 | 8.65 | 8.70 | 8.49 | qfq | 7,075,040 | 61,726,534 | -0.23% |
| 2025-03-06 | 8.77 | 8.82 | 8.70 | 8.72 | 8.51 | qfq | 8,394,416 | 73,391,005 | -0.57% |
| 2025-03-05 | 8.80 | 8.84 | 8.65 | 8.77 | 8.55 | qfq | 6,447,486 | 56,273,379 | -0.68% |
| 2025-03-04 | 8.66 | 8.85 | 8.60 | 8.83 | 8.61 | qfq | 10,439,469 | 91,482,469 | 1.73% |
| 2025-03-03 | 8.93 | 9.19 | 8.66 | 8.68 | 8.47 | qfq | 20,809,259 | 186,329,703 | -2.25% |
| 2025-02-28 | 8.78 | 9.08 | 8.70 | 8.88 | 8.66 | qfq | 16,930,547 | 150,368,642 | 1.14% |
| 2025-02-27 | 8.66 | 8.81 | 8.59 | 8.78 | 8.56 | qfq | 6,840,849 | 59,571,104 | 1.04% |
| 2025-02-26 | 8.57 | 8.73 | 8.57 | 8.69 | 8.48 | qfq | 6,835,642 | 59,275,396 | 1.28% |
| 2025-02-25 | 8.55 | 8.70 | 8.53 | 8.58 | 8.37 | qfq | 5,986,964 | 51,445,969 | -0.81% |
| 2025-02-24 | 8.60 | 8.78 | 8.56 | 8.65 | 8.44 | qfq | 8,911,939 | 77,131,170 | 0.12% |
| 2025-02-21 | 8.60 | 8.69 | 8.50 | 8.64 | 8.43 | qfq | 6,980,926 | 60,064,593 | 0.35% |
| 2025-02-20 | 8.43 | 8.72 | 8.38 | 8.61 | 8.40 | qfq | 7,549,947 | 64,594,773 | 2.14% |
| 2025-02-19 | 8.29 | 8.45 | 8.27 | 8.43 | 8.22 | qfq | 4,936,155 | 41,442,313 | 1.57% |
| 2025-02-18 | 8.52 | 8.58 | 8.28 | 8.30 | 8.10 | qfq | 6,173,386 | 52,030,075 | -2.70% |
| 2025-02-17 | 8.34 | 8.59 | 8.26 | 8.53 | 8.32 | qfq | 8,519,776 | 71,989,692 | 3.39% |
| 2025-02-14 | 8.33 | 8.37 | 8.22 | 8.25 | 8.05 | qfq | 5,781,853 | 47,919,564 | -1.32% |
| 2025-02-13 | 8.58 | 8.63 | 8.35 | 8.36 | 8.15 | qfq | 8,693,981 | 73,515,401 | -2.45% |
| 2025-02-12 | 8.30 | 8.98 | 8.24 | 8.57 | 8.36 | qfq | 13,393,605 | 114,997,107 | 3.13% |
| 2025-02-11 | 8.24 | 8.33 | 8.20 | 8.31 | 8.11 | qfq | 7,064,082 | 58,317,915 | 0.73% |
| 2025-02-10 | 8.18 | 8.25 | 8.13 | 8.25 | 8.05 | qfq | 6,576,631 | 53,806,133 | 0.98% |
| 2025-02-07 | 8.26 | 8.36 | 8.08 | 8.17 | 7.97 | qfq | 9,315,134 | 76,740,515 | -1.21% |
| 2025-02-06 | 8.18 | 8.28 | 8.05 | 8.27 | 8.07 | qfq | 7,508,079 | 61,332,583 | 1.85% |
| 2025-02-05 | 8.20 | 8.24 | 8.03 | 8.12 | 7.92 | qfq | 7,607,796 | 61,649,559 | -0.61% |
| 2025-01-27 | 8.49 | 8.51 | 8.11 | 8.17 | 7.97 | qfq | 11,503,259 | 94,865,486 | -1.68% |
| 2025-01-24 | 8.10 | 8.43 | 7.91 | 8.31 | 8.11 | qfq | 24,913,290 | 204,959,198 | -3.26% |
| 2025-01-23 | 9.26 | 9.26 | 8.39 | 8.59 | 8.38 | qfq | 36,843,445 | 328,385,561 | 2.02% |
| 2025-01-22 | 8.38 | 8.49 | 8.33 | 8.42 | 8.21 | qfq | 4,972,425 | 41,784,264 | 0.12% |
| 2025-01-21 | 8.38 | 8.45 | 8.31 | 8.41 | 8.20 | qfq | 4,656,599 | 39,003,570 | 0.48% |
| 2025-01-20 | 8.45 | 8.52 | 8.33 | 8.37 | 8.16 | qfq | 5,471,078 | 45,845,698 | -0.59% |
| 2025-01-17 | 8.20 | 8.46 | 8.16 | 8.42 | 8.21 | qfq | 7,510,840 | 62,496,317 | 1.81% |
| 2025-01-16 | 8.22 | 8.35 | 8.14 | 8.27 | 8.07 | qfq | 7,489,410 | 61,729,921 | 1.60% |
| 2025-01-15 | 8.11 | 8.22 | 8.05 | 8.14 | 7.94 | qfq | 5,768,303 | 46,952,638 | 0.25% |
| 2025-01-14 | 7.75 | 8.12 | 7.70 | 8.12 | 7.92 | qfq | 7,814,018 | 62,390,679 | 6.14% |
| 2025-01-13 | 7.67 | 7.70 | 7.42 | 7.65 | 7.46 | qfq | 4,553,175 | 34,499,054 | -1.03% |
| 2025-01-10 | 7.81 | 8.13 | 7.71 | 7.73 | 7.54 | qfq | 7,111,699 | 56,239,736 | -1.40% |
| 2025-01-09 | 7.84 | 7.99 | 7.80 | 7.84 | 7.65 | qfq | 3,583,991 | 28,262,069 | -0.76% |
| 2025-01-08 | 7.65 | 8.02 | 7.47 | 7.90 | 7.71 | qfq | 6,623,257 | 51,336,993 | 2.20% |
| 2025-01-07 | 7.47 | 7.94 | 7.37 | 7.73 | 7.54 | qfq | 5,707,194 | 43,899,191 | 3.48% |
| 2025-01-06 | 7.37 | 7.55 | 7.12 | 7.47 | 7.29 | qfq | 4,496,696 | 33,075,986 | 0.27% |
| 2025-01-03 | 7.81 | 7.81 | 7.42 | 7.45 | 7.27 | qfq | 6,065,227 | 46,039,926 | -3.99% |
| 2025-01-02 | 7.90 | 8.02 | 7.68 | 7.76 | 7.57 | qfq | 5,880,882 | 46,243,364 | -0.77% |
| 2024-12-31 | 8.04 | 8.15 | 7.81 | 7.82 | 7.63 | qfq | 4,868,333 | 38,589,101 | -2.62% |
| 2024-12-30 | 8.05 | 8.21 | 7.87 | 8.03 | 7.83 | qfq | 5,151,037 | 41,564,820 | -0.99% |
| 2024-12-27 | 7.79 | 8.22 | 7.79 | 8.11 | 7.91 | qfq | 5,667,003 | 45,836,188 | 3.84% |
| 2024-12-26 | 7.59 | 7.90 | 7.59 | 7.81 | 7.62 | qfq | 4,676,972 | 36,454,470 | 2.76% |
| 2024-12-25 | 7.76 | 7.79 | 7.46 | 7.60 | 7.41 | qfq | 5,231,320 | 39,706,968 | -1.94% |
| 2024-12-24 | 7.65 | 7.85 | 7.60 | 7.75 | 7.56 | qfq | 6,227,956 | 48,107,505 | 2.11% |
| 2024-12-23 | 8.16 | 8.22 | 7.57 | 7.59 | 7.40 | qfq | 8,745,767 | 68,143,521 | -6.99% |
| 2024-12-20 | 8.10 | 8.26 | 8.06 | 8.16 | 7.96 | qfq | 4,900,496 | 40,108,496 | 0.74% |
| 2024-12-19 | 8.06 | 8.13 | 7.90 | 8.10 | 7.90 | qfq | 4,734,619 | 38,064,785 | 0.12% |
| 2024-12-18 | 8.09 | 8.25 | 7.93 | 8.09 | 7.89 | qfq | 6,493,622 | 52,502,319 | -0.74% |
| 2024-12-17 | 8.62 | 8.80 | 8.12 | 8.15 | 7.95 | qfq | 10,284,321 | 85,848,760 | -5.34% |
| 2024-12-16 | 8.52 | 8.93 | 8.52 | 8.61 | 8.40 | qfq | 11,473,747 | 99,698,546 | 1.06% |
| 2024-12-13 | 8.41 | 8.68 | 8.29 | 8.52 | 8.31 | qfq | 13,408,467 | 113,799,418 | 1.91% |
| 2024-12-12 | 8.26 | 8.37 | 8.20 | 8.36 | 8.15 | qfq | 5,596,595 | 46,499,378 | 1.21% |
| 2024-12-11 | 8.12 | 8.28 | 8.12 | 8.26 | 8.06 | qfq | 4,178,833 | 34,413,908 | 1.10% |
| 2024-12-10 | 8.38 | 8.41 | 8.16 | 8.17 | 7.97 | qfq | 6,378,141 | 52,654,716 | -0.61% |
| 2024-12-09 | 8.17 | 8.33 | 8.16 | 8.22 | 8.02 | qfq | 7,424,558 | 61,300,041 | 0.86% |
| 2024-12-06 | 8.11 | 8.15 | 8.05 | 8.15 | 7.95 | qfq | 5,612,849 | 45,519,960 | 0.62% |
| 2024-12-05 | 8.00 | 8.11 | 7.96 | 8.10 | 7.90 | qfq | 4,664,010 | 37,634,165 | 1.00% |
| 2024-12-04 | 8.12 | 8.16 | 7.99 | 8.02 | 7.82 | qfq | 5,265,089 | 42,519,816 | -1.23% |
| 2024-12-03 | 8.10 | 8.16 | 8.05 | 8.12 | 7.92 | qfq | 4,276,315 | 34,650,537 | 0.25% |
| 2024-12-02 | 7.98 | 8.11 | 7.98 | 8.10 | 7.90 | qfq | 6,340,817 | 51,189,211 | 1.50% |
| 2024-11-29 | 7.93 | 8.01 | 7.83 | 7.98 | 7.78 | qfq | 5,225,134 | 41,568,560 | 0.25% |
| 2024-11-28 | 7.85 | 8.04 | 7.81 | 7.96 | 7.76 | qfq | 6,521,957 | 51,892,259 | 1.40% |
| 2024-11-27 | 7.91 | 7.91 | 7.56 | 7.85 | 7.66 | qfq | 7,278,004 | 55,959,938 | -0.63% |
| 2024-11-26 | 7.88 | 7.98 | 7.84 | 7.90 | 7.71 | qfq | 3,949,312 | 31,245,220 | 0.13% |
| 2024-11-25 | 7.71 | 7.96 | 7.65 | 7.89 | 7.70 | qfq | 6,134,885 | 47,917,834 | 2.60% |
| 2024-11-22 | 7.96 | 8.04 | 7.68 | 7.69 | 7.50 | qfq | 8,021,692 | 63,118,522 | -4.00% |
| 2024-11-21 | 7.97 | 8.15 | 7.90 | 8.01 | 7.81 | qfq | 7,183,376 | 57,710,083 | 0.13% |
| 2024-11-20 | 7.85 | 8.06 | 7.80 | 8.00 | 7.80 | qfq | 5,482,226 | 43,608,206 | 2.30% |
| 2024-11-19 | 7.59 | 7.82 | 7.56 | 7.82 | 7.63 | qfq | 5,105,444 | 39,194,966 | 3.17% |
| 2024-11-18 | 7.73 | 7.86 | 7.50 | 7.58 | 7.39 | qfq | 6,602,754 | 50,477,435 | -1.81% |
| 2024-11-15 | 7.85 | 8.00 | 7.71 | 7.72 | 7.53 | qfq | 6,027,827 | 47,458,272 | -2.65% |
| 2024-11-14 | 8.15 | 8.22 | 7.89 | 7.93 | 7.74 | qfq | 8,020,749 | 64,621,703 | -1.49% |
| 2024-11-13 | 7.88 | 8.20 | 7.84 | 8.05 | 7.85 | qfq | 9,695,462 | 77,768,832 | 1.90% |
| 2024-11-12 | 7.98 | 8.03 | 7.82 | 7.90 | 7.71 | qfq | 8,471,512 | 67,364,004 | -0.50% |
| 2024-11-11 | 7.93 | 7.98 | 7.82 | 7.94 | 7.74 | qfq | 7,101,483 | 56,214,492 | 0.00% |
| 2024-11-08 | 7.94 | 8.08 | 7.87 | 7.94 | 7.74 | qfq | 11,016,267 | 87,619,344 | 1.02% |
| 2024-11-07 | 7.65 | 7.89 | 7.59 | 7.86 | 7.67 | qfq | 8,731,060 | 68,114,827 | 2.75% |
| 2024-11-06 | 7.66 | 7.68 | 7.53 | 7.65 | 7.46 | qfq | 6,259,023 | 47,804,560 | 0.26% |
| 2024-11-05 | 7.59 | 7.64 | 7.52 | 7.63 | 7.44 | qfq | 6,891,921 | 52,318,879 | 0.79% |
| 2024-11-04 | 7.44 | 7.61 | 7.39 | 7.57 | 7.38 | qfq | 5,288,131 | 39,824,956 | 1.75% |
| 2024-11-01 | 7.73 | 7.86 | 7.41 | 7.44 | 7.26 | qfq | 8,226,083 | 62,401,081 | -3.75% |
| 2024-10-31 | 7.57 | 7.77 | 7.54 | 7.73 | 7.54 | qfq | 7,919,096 | 60,916,496 | 2.11% |
| 2024-10-30 | 7.63 | 7.69 | 7.45 | 7.57 | 7.38 | qfq | 5,743,913 | 43,552,376 | 0.26% |
| 2024-10-29 | 7.87 | 7.97 | 7.55 | 7.55 | 7.36 | qfq | 10,351,894 | 79,721,535 | -4.07% |
| 2024-10-28 | 7.70 | 7.90 | 7.53 | 7.87 | 7.68 | qfq | 15,662,111 | 121,831,295 | 6.35% |
| 2024-10-25 | 7.24 | 7.42 | 7.15 | 7.40 | 7.22 | qfq | 4,991,399 | 36,580,566 | 2.92% |
| 2024-10-24 | 7.14 | 7.23 | 7.10 | 7.19 | 7.01 | qfq | 3,522,832 | 25,251,307 | 0.84% |
| 2024-10-23 | 7.13 | 7.23 | 7.11 | 7.13 | 6.95 | qfq | 4,083,448 | 29,276,465 | -0.28% |
| 2024-10-22 | 7.01 | 7.17 | 6.99 | 7.15 | 6.97 | qfq | 3,894,846 | 27,685,453 | 2.14% |
| 2024-10-21 | 6.97 | 7.07 | 6.92 | 7.00 | 6.83 | qfq | 5,448,925 | 38,157,946 | 0.29% |
| 2024-10-18 | 6.84 | 7.02 | 6.82 | 6.98 | 6.81 | qfq | 5,177,505 | 35,926,835 | 2.35% |
| 2024-10-17 | 7.01 | 7.08 | 6.81 | 6.82 | 6.65 | qfq | 3,514,426 | 24,363,787 | -2.15% |
| 2024-10-16 | 6.78 | 7.07 | 6.78 | 6.97 | 6.80 | qfq | 3,814,359 | 26,574,361 | 1.01% |
| 2024-10-15 | 6.99 | 7.06 | 6.90 | 6.90 | 6.73 | qfq | 3,662,308 | 25,530,807 | -1.43% |
| 2024-10-14 | 6.83 | 7.05 | 6.76 | 7.00 | 6.83 | qfq | 4,994,367 | 34,545,062 | 2.64% |
| 2024-10-11 | 7.13 | 7.17 | 6.74 | 6.82 | 6.65 | qfq | 5,626,470 | 38,723,023 | -3.67% |
| 2024-10-10 | 7.16 | 7.25 | 6.90 | 7.08 | 6.91 | qfq | 7,231,579 | 51,427,950 | 0.85% |
| 2024-10-09 | 7.60 | 7.66 | 7.00 | 7.02 | 6.85 | qfq | 8,875,491 | 64,350,152 | -9.07% |
| 2024-10-08 | 8.03 | 8.03 | 7.32 | 7.72 | 7.53 | qfq | 13,983,690 | 107,056,162 | 5.61% |
| 2024-09-30 | 6.92 | 7.34 | 6.80 | 7.31 | 7.13 | qfq | 11,535,901 | 81,924,423 | 7.66% |
| 2024-09-27 | 6.64 | 6.88 | 6.59 | 6.79 | 6.60 | qfq | 5,599,321 | 37,671,188 | 3.51% |
| 2024-09-26 | 6.44 | 6.57 | 6.41 | 6.56 | 6.38 | qfq | 2,903,437 | 18,848,384 | 1.86% |
| 2024-09-25 | 6.44 | 6.56 | 6.42 | 6.44 | 6.26 | qfq | 3,238,445 | 21,023,717 | 0.78% |
| 2024-09-24 | 6.23 | 6.39 | 6.19 | 6.39 | 6.21 | qfq | 2,871,832 | 18,090,201 | 3.57% |
| 2024-09-23 | 6.23 | 6.27 | 6.15 | 6.17 | 6.00 | qfq | 2,046,734 | 12,678,841 | -0.96% |
| 2024-09-20 | 6.31 | 6.31 | 6.18 | 6.23 | 6.06 | qfq | 2,199,232 | 13,728,637 | -1.27% |
| 2024-09-19 | 6.18 | 6.33 | 6.13 | 6.31 | 6.14 | qfq | 2,617,249 | 16,374,553 | 2.60% |
| 2024-09-18 | 6.21 | 6.27 | 6.05 | 6.15 | 5.98 | qfq | 2,480,982 | 15,226,674 | -0.81% |
| 2024-09-13 | 6.30 | 6.33 | 6.19 | 6.20 | 6.03 | qfq | 1,638,360 | 10,233,106 | -1.59% |
| 2024-09-12 | 6.40 | 6.43 | 6.27 | 6.30 | 6.13 | qfq | 2,017,274 | 12,777,567 | -0.79% |
| 2024-09-11 | 6.35 | 6.40 | 6.30 | 6.35 | 6.18 | qfq | 1,779,237 | 11,286,325 | 0.00% |
| 2024-09-10 | 6.37 | 6.38 | 6.23 | 6.35 | 6.18 | qfq | 2,002,062 | 12,614,877 | 0.63% |
| 2024-09-09 | 6.31 | 6.39 | 6.23 | 6.31 | 6.14 | qfq | 2,314,468 | 14,635,931 | -0.16% |
| 2024-09-06 | 6.41 | 6.44 | 6.30 | 6.32 | 6.15 | qfq | 3,758,474 | 23,969,409 | -1.56% |
| 2024-09-05 | 6.41 | 6.49 | 6.37 | 6.42 | 6.24 | qfq | 3,843,134 | 24,671,430 | -0.16% |
| 2024-09-04 | 6.38 | 6.58 | 6.30 | 6.43 | 6.25 | qfq | 5,402,756 | 34,728,882 | 0.16% |
| 2024-09-03 | 6.30 | 6.59 | 6.28 | 6.42 | 6.24 | qfq | 6,066,838 | 39,127,114 | 1.58% |
| 2024-09-02 | 6.35 | 6.43 | 6.28 | 6.32 | 6.15 | qfq | 5,930,023 | 37,677,960 | -0.78% |
| 2024-08-30 | 6.01 | 6.48 | 6.01 | 6.37 | 6.20 | qfq | 8,518,041 | 54,031,401 | 4.94% |
| 2024-08-29 | 6.02 | 6.07 | 5.96 | 6.07 | 5.90 | qfq | 2,890,130 | 17,454,080 | 1.34% |
| 2024-08-28 | 5.86 | 6.01 | 5.83 | 5.99 | 5.83 | qfq | 2,820,745 | 16,779,405 | 1.87% |
| 2024-08-27 | 5.94 | 6.00 | 5.86 | 5.88 | 5.72 | qfq | 2,776,613 | 16,474,961 | -0.51% |
| 2024-08-26 | 5.79 | 5.95 | 5.69 | 5.91 | 5.75 | qfq | 2,978,517 | 17,488,096 | 3.50% |
| 2024-08-23 | 5.78 | 5.83 | 5.66 | 5.71 | 5.55 | qfq | 2,519,759 | 14,433,714 | -1.55% |
| 2024-08-22 | 5.90 | 5.97 | 5.80 | 5.80 | 5.64 | qfq | 2,220,156 | 13,077,096 | -1.86% |
| 2024-08-21 | 5.89 | 5.95 | 5.86 | 5.91 | 5.75 | qfq | 1,583,091 | 9,349,450 | 0.34% |
| 2024-08-20 | 6.01 | 6.06 | 5.85 | 5.89 | 5.73 | qfq | 1,972,353 | 11,690,949 | -2.16% |
| 2024-08-19 | 6.02 | 6.09 | 5.98 | 6.02 | 5.85 | qfq | 1,959,817 | 11,839,917 | 0.33% |
| 2024-08-16 | 6.04 | 6.08 | 6.00 | 6.00 | 5.84 | qfq | 1,837,143 | 11,077,261 | -0.66% |
| 2024-08-15 | 6.03 | 6.09 | 5.96 | 6.04 | 5.87 | qfq | 1,752,039 | 10,563,674 | 0.17% |
| 2024-08-14 | 6.11 | 6.13 | 6.03 | 6.03 | 5.86 | qfq | 1,631,477 | 9,921,746 | -1.15% |
| 2024-08-13 | 6.00 | 6.10 | 5.95 | 6.10 | 5.93 | qfq | 1,734,493 | 10,479,678 | 0.99% |
| 2024-08-12 | 6.09 | 6.11 | 6.01 | 6.04 | 5.87 | qfq | 1,567,602 | 9,476,020 | -0.17% |
| 2024-08-09 | 6.08 | 6.17 | 6.05 | 6.05 | 5.88 | qfq | 1,939,089 | 11,844,927 | -0.49% |
| 2024-08-08 | 6.17 | 6.17 | 6.01 | 6.08 | 5.91 | qfq | 1,797,052 | 10,940,993 | -0.65% |
| 2024-08-07 | 6.09 | 6.15 | 6.03 | 6.12 | 5.95 | qfq | 2,125,741 | 12,977,357 | 0.66% |
| 2024-08-06 | 6.03 | 6.10 | 5.98 | 6.08 | 5.91 | qfq | 2,140,971 | 12,963,039 | 2.53% |
| 2024-08-05 | 6.13 | 6.19 | 5.93 | 5.93 | 5.77 | qfq | 2,904,286 | 17,589,218 | -3.42% |
| 2024-08-02 | 6.13 | 6.26 | 6.13 | 6.14 | 5.97 | qfq | 2,551,911 | 15,797,208 | -0.97% |
| 2024-08-01 | 6.22 | 6.23 | 6.15 | 6.20 | 6.03 | qfq | 2,833,478 | 17,542,035 | 0.49% |
| 2024-07-31 | 5.95 | 6.19 | 5.95 | 6.17 | 6.00 | qfq | 3,423,456 | 20,939,619 | 3.35% |
| 2024-07-30 | 5.93 | 6.01 | 5.87 | 5.97 | 5.81 | qfq | 1,988,687 | 11,846,770 | 0.67% |
| 2024-07-29 | 5.96 | 5.98 | 5.87 | 5.93 | 5.77 | qfq | 1,971,401 | 11,688,707 | -0.17% |
| 2024-07-26 | 5.81 | 5.95 | 5.79 | 5.94 | 5.78 | qfq | 2,319,256 | 13,676,187 | 2.06% |
| 2024-07-25 | 5.76 | 5.87 | 5.71 | 5.82 | 5.66 | qfq | 2,020,054 | 11,706,116 | 0.87% |
| 2024-07-24 | 5.86 | 5.94 | 5.76 | 5.77 | 5.61 | qfq | 2,294,012 | 13,344,833 | -1.70% |
| 2024-07-23 | 5.96 | 6.06 | 5.87 | 5.87 | 5.71 | qfq | 2,457,349 | 14,661,675 | -1.18% |
| 2024-07-22 | 5.97 | 6.00 | 5.88 | 5.94 | 5.78 | qfq | 2,047,578 | 12,145,998 | -0.50% |
| 2024-07-19 | 5.89 | 6.00 | 5.84 | 5.97 | 5.81 | qfq | 2,095,278 | 12,428,583 | 1.02% |
| 2024-07-18 | 5.95 | 5.98 | 5.79 | 5.91 | 5.75 | qfq | 3,016,865 | 17,722,175 | -1.01% |
| 2024-07-17 | 6.01 | 6.08 | 5.96 | 5.97 | 5.81 | qfq | 2,551,798 | 15,336,006 | -1.16% |
| 2024-07-16 | 6.10 | 6.11 | 6.01 | 6.04 | 5.87 | qfq | 3,551,591 | 21,477,123 | -0.82% |
| 2024-07-15 | 6.34 | 6.39 | 6.01 | 6.09 | 5.92 | qfq | 5,386,179 | 32,964,754 | 0.33% |
| 2024-07-12 | 6.08 | 6.16 | 6.03 | 6.07 | 5.90 | qfq | 2,809,360 | 17,138,842 | 0.17% |
| 2024-07-11 | 5.89 | 6.09 | 5.87 | 6.06 | 5.89 | qfq | 4,213,031 | 25,337,207 | 4.66% |
| 2024-07-10 | 5.87 | 5.89 | 5.75 | 5.79 | 5.63 | qfq | 2,877,657 | 16,728,376 | -0.86% |
| 2024-07-09 | 5.78 | 5.87 | 5.63 | 5.84 | 5.68 | qfq | 4,065,317 | 23,490,499 | 0.52% |
| 2024-07-08 | 6.04 | 6.04 | 5.78 | 5.81 | 5.65 | qfq | 2,655,566 | 15,494,052 | -3.17% |
| 2024-07-05 | 5.94 | 6.04 | 5.86 | 6.00 | 5.84 | qfq | 3,732,017 | 22,303,675 | 1.18% |
| 2024-07-04 | 6.18 | 6.23 | 5.92 | 5.93 | 5.77 | qfq | 4,419,558 | 26,589,976 | -4.05% |
| 2024-07-03 | 6.31 | 6.31 | 6.16 | 6.18 | 6.01 | qfq | 3,166,920 | 19,755,567 | -2.22% |
| 2024-07-02 | 6.33 | 6.36 | 6.24 | 6.32 | 6.15 | qfq | 2,400,266 | 15,162,979 | 1.12% |
| 2024-07-01 | 6.23 | 6.30 | 6.13 | 6.25 | 6.08 | qfq | 2,774,078 | 17,225,788 | 0.32% |
| 2024-06-28 | 6.26 | 6.37 | 6.17 | 6.23 | 6.06 | qfq | 3,324,202 | 20,843,252 | -1.58% |
| 2024-06-27 | 6.40 | 6.49 | 6.32 | 6.33 | 6.04 | qfq | 3,602,663 | 23,065,884 | -1.25% |
| 2024-06-26 | 6.22 | 6.44 | 6.08 | 6.41 | 6.12 | qfq | 3,546,060 | 22,262,817 | 4.40% |
| 2024-06-25 | 6.05 | 6.22 | 6.05 | 6.14 | 5.86 | qfq | 3,176,424 | 19,543,930 | 1.99% |
| 2024-06-24 | 6.35 | 6.35 | 6.00 | 6.02 | 5.74 | qfq | 3,474,568 | 21,155,106 | -4.90% |
| 2024-06-21 | 6.32 | 6.39 | 6.21 | 6.33 | 6.04 | qfq | 1,997,824 | 12,641,280 | -0.16% |
| 2024-06-20 | 6.54 | 6.57 | 6.32 | 6.34 | 6.05 | qfq | 2,782,435 | 17,819,948 | -3.06% |
| 2024-06-19 | 6.52 | 6.61 | 6.49 | 6.54 | 6.24 | qfq | 2,000,241 | 13,097,850 | 0.31% |
| 2024-06-18 | 6.41 | 6.54 | 6.33 | 6.52 | 6.22 | qfq | 2,196,536 | 14,235,197 | 1.88% |
| 2024-06-17 | 6.56 | 6.58 | 6.35 | 6.40 | 6.11 | qfq | 2,412,683 | 15,520,565 | -2.59% |
| 2024-06-14 | 6.55 | 6.62 | 6.45 | 6.57 | 6.27 | qfq | 2,476,303 | 16,200,891 | 0.31% |
| 2024-06-13 | 6.67 | 6.73 | 6.51 | 6.55 | 6.25 | qfq | 3,011,203 | 19,802,095 | -1.80% |
| 2024-06-12 | 6.50 | 6.67 | 6.47 | 6.67 | 6.37 | qfq | 3,020,681 | 19,956,952 | 2.93% |
| 2024-06-11 | 6.38 | 6.53 | 6.20 | 6.48 | 6.18 | qfq | 5,731,298 | 36,608,936 | 1.57% |
| 2024-06-07 | 6.36 | 6.64 | 6.34 | 6.38 | 6.09 | qfq | 9,097,542 | 58,684,745 | 0.63% |
| 2024-06-06 | 6.65 | 6.80 | 6.23 | 6.34 | 6.05 | qfq | 5,637,022 | 36,459,860 | -4.66% |
| 2024-06-05 | 6.84 | 6.92 | 6.65 | 6.65 | 6.35 | qfq | 3,658,345 | 24,644,038 | -4.04% |
| 2024-06-04 | 7.10 | 7.16 | 6.84 | 6.93 | 6.61 | qfq | 4,038,045 | 27,966,902 | -2.12% |
| 2024-06-03 | 7.35 | 7.35 | 6.99 | 7.08 | 6.76 | qfq | 3,868,638 | 27,589,692 | -3.41% |
| 2024-05-31 | 7.30 | 7.36 | 7.24 | 7.33 | 7.00 | qfq | 2,163,752 | 15,784,366 | 0.14% |
| 2024-05-30 | 7.48 | 7.57 | 7.26 | 7.32 | 6.99 | qfq | 3,626,735 | 26,759,434 | -0.68% |
| 2024-05-29 | 7.34 | 7.46 | 7.30 | 7.37 | 7.03 | qfq | 2,097,391 | 15,480,424 | 0.41% |
| 2024-05-28 | 7.39 | 7.42 | 7.30 | 7.34 | 7.00 | qfq | 1,943,092 | 14,314,465 | -0.81% |
| 2024-05-27 | 7.31 | 7.45 | 7.21 | 7.40 | 7.06 | qfq | 2,791,286 | 20,448,100 | 0.54% |
| 2024-05-24 | 7.42 | 7.51 | 7.30 | 7.36 | 7.02 | qfq | 2,645,093 | 19,660,777 | -0.41% |
| 2024-05-23 | 7.62 | 7.66 | 7.37 | 7.39 | 7.05 | qfq | 4,113,205 | 30,668,437 | -2.38% |
| 2024-05-22 | 7.58 | 7.68 | 7.53 | 7.57 | 7.22 | qfq | 2,114,232 | 16,067,684 | -0.92% |
| 2024-05-21 | 7.65 | 7.71 | 7.50 | 7.64 | 7.29 | qfq | 3,432,351 | 26,056,668 | -0.26% |
| 2024-05-20 | 7.64 | 7.70 | 7.59 | 7.66 | 7.31 | qfq | 2,783,166 | 21,282,040 | 0.26% |
| 2024-05-17 | 7.64 | 7.65 | 7.54 | 7.64 | 7.29 | qfq | 2,381,599 | 18,064,084 | 0.39% |
| 2024-05-16 | 7.72 | 7.72 | 7.54 | 7.61 | 7.26 | qfq | 3,318,756 | 25,319,910 | -0.52% |
| 2024-05-15 | 7.60 | 7.74 | 7.58 | 7.65 | 7.30 | qfq | 3,078,268 | 23,579,061 | -0.13% |
| 2024-05-14 | 7.50 | 7.70 | 7.45 | 7.66 | 7.31 | qfq | 3,713,451 | 28,288,806 | 2.13% |
| 2024-05-13 | 7.45 | 7.75 | 7.37 | 7.50 | 7.16 | qfq | 7,296,899 | 55,223,450 | 0.40% |
| 2024-05-10 | 7.72 | 7.73 | 7.44 | 7.47 | 7.13 | qfq | 5,805,899 | 43,646,933 | -2.61% |
| 2024-05-09 | 7.60 | 7.79 | 7.60 | 7.67 | 7.32 | qfq | 3,156,222 | 24,261,280 | 0.39% |
| 2024-05-08 | 7.70 | 7.72 | 7.54 | 7.64 | 7.29 | qfq | 4,855,305 | 36,960,417 | -0.78% |
| 2024-05-07 | 7.51 | 7.70 | 7.51 | 7.70 | 7.35 | qfq | 4,861,054 | 37,234,823 | 1.32% |
| 2024-05-06 | 7.58 | 7.61 | 7.40 | 7.60 | 7.25 | qfq | 5,669,824 | 42,689,265 | 1.74% |
| 2024-04-30 | 7.38 | 7.58 | 7.37 | 7.47 | 7.13 | qfq | 6,231,057 | 46,708,847 | 1.36% |
| 2024-04-29 | 7.36 | 7.53 | 7.30 | 7.37 | 7.03 | qfq | 7,380,763 | 54,489,806 | -0.14% |
| 2024-04-26 | 7.06 | 7.42 | 7.05 | 7.38 | 7.04 | qfq | 7,428,276 | 54,157,064 | 4.09% |
| 2024-04-25 | 6.82 | 7.19 | 6.82 | 7.09 | 6.77 | qfq | 9,037,329 | 63,800,466 | 3.96% |
| 2024-04-24 | 6.72 | 7.12 | 6.72 | 6.82 | 6.51 | qfq | 9,860,135 | 67,414,223 | -0.58% |
| 2024-04-23 | 6.41 | 7.01 | 6.35 | 6.86 | 6.55 | qfq | 14,605,619 | 99,783,729 | 7.69% |
| 2024-04-22 | 6.50 | 6.59 | 6.21 | 6.37 | 6.08 | qfq | 4,452,340 | 28,564,636 | -2.00% |
| 2024-04-19 | 6.56 | 6.65 | 6.43 | 6.50 | 6.20 | qfq | 3,428,199 | 22,387,261 | -1.37% |
| 2024-04-18 | 6.50 | 6.74 | 6.42 | 6.59 | 6.29 | qfq | 5,682,819 | 37,597,210 | 0.61% |
| 2024-04-17 | 6.15 | 6.57 | 6.15 | 6.55 | 6.25 | qfq | 7,583,181 | 48,866,766 | 9.17% |
| 2024-04-16 | 6.63 | 6.63 | 5.97 | 6.00 | 5.73 | qfq | 8,749,285 | 53,627,426 | -9.50% |
| 2024-04-15 | 7.20 | 7.20 | 6.53 | 6.63 | 6.33 | qfq | 7,217,800 | 48,838,658 | -6.75% |
| 2024-04-12 | 7.30 | 7.33 | 7.10 | 7.11 | 6.79 | qfq | 3,658,773 | 26,309,077 | -3.00% |
| 2024-04-11 | 7.18 | 7.37 | 7.02 | 7.33 | 7.00 | qfq | 4,106,169 | 29,994,740 | 1.10% |
| 2024-04-10 | 7.49 | 7.49 | 7.20 | 7.25 | 6.92 | qfq | 5,041,501 | 36,802,782 | -3.72% |
| 2024-04-09 | 7.22 | 7.53 | 7.22 | 7.53 | 7.19 | qfq | 5,957,755 | 44,249,344 | 3.86% |
| 2024-04-08 | 7.50 | 7.52 | 7.25 | 7.25 | 6.92 | qfq | 4,572,219 | 33,596,878 | -3.59% |
| 2024-04-03 | 7.40 | 7.52 | 7.32 | 7.52 | 7.18 | qfq | 5,385,573 | 39,968,162 | -0.27% |
| 2024-04-02 | 7.48 | 7.61 | 7.47 | 7.54 | 7.20 | qfq | 6,382,182 | 48,136,916 | 0.67% |
| 2024-04-01 | 7.40 | 7.49 | 7.37 | 7.49 | 7.15 | qfq | 6,100,241 | 45,410,977 | 1.08% |
| 2024-03-29 | 7.25 | 7.53 | 7.25 | 7.41 | 7.07 | qfq | 7,402,867 | 54,717,163 | 1.51% |
| 2024-03-28 | 7.07 | 7.43 | 7.07 | 7.30 | 6.97 | qfq | 7,564,527 | 55,252,372 | 0.27% |
| 2024-03-27 | 7.36 | 7.64 | 7.28 | 7.28 | 6.95 | qfq | 9,514,051 | 70,993,685 | -1.36% |
| 2024-03-26 | 7.29 | 7.44 | 7.17 | 7.38 | 7.04 | qfq | 9,201,787 | 67,165,405 | -0.27% |
| 2024-03-25 | 7.66 | 7.69 | 7.40 | 7.40 | 7.06 | qfq | 16,340,712 | 123,348,778 | -6.09% |
| 2024-03-22 | 7.87 | 7.99 | 7.65 | 7.88 | 7.52 | qfq | 32,017,360 | 250,297,588 | -3.19% |
| 2024-03-21 | 7.44 | 8.14 | 7.38 | 8.14 | 7.77 | qfq | 36,224,144 | 289,509,137 | 10.00% |
| 2024-03-20 | 7.34 | 7.41 | 7.23 | 7.40 | 7.06 | qfq | 6,970,518 | 51,012,350 | 0.14% |
| 2024-03-19 | 7.19 | 7.64 | 7.14 | 7.39 | 7.05 | qfq | 12,115,217 | 89,767,746 | 2.78% |
| 2024-03-18 | 7.09 | 7.23 | 7.05 | 7.19 | 6.86 | qfq | 6,643,328 | 47,446,721 | 1.70% |
| 2024-03-15 | 6.93 | 7.08 | 6.86 | 7.07 | 6.75 | qfq | 6,273,831 | 43,966,809 | 1.58% |
| 2024-03-14 | 6.94 | 6.97 | 6.77 | 6.96 | 6.64 | qfq | 6,520,326 | 44,973,667 | 0.43% |
| 2024-03-13 | 6.90 | 6.98 | 6.85 | 6.93 | 6.61 | qfq | 6,558,861 | 45,318,222 | 0.29% |
| 2024-03-12 | 6.87 | 6.94 | 6.76 | 6.91 | 6.59 | qfq | 8,741,827 | 59,881,006 | 0.44% |
| 2024-03-11 | 6.67 | 6.99 | 6.67 | 6.88 | 6.57 | qfq | 11,925,024 | 81,776,496 | 2.53% |
| 2024-03-08 | 6.71 | 6.79 | 6.56 | 6.71 | 6.40 | qfq | 10,478,430 | 69,827,804 | -0.45% |
| 2024-03-07 | 7.00 | 7.19 | 6.68 | 6.74 | 6.43 | qfq | 21,908,292 | 150,722,358 | -2.88% |
| 2024-03-06 | 6.29 | 6.94 | 6.29 | 6.94 | 6.62 | qfq | 11,206,852 | 77,315,495 | 9.98% |
| 2024-03-05 | 6.47 | 6.52 | 6.31 | 6.31 | 6.02 | qfq | 6,405,601 | 40,783,994 | -3.52% |
| 2024-03-04 | 6.67 | 6.71 | 6.40 | 6.54 | 6.24 | qfq | 9,614,559 | 62,707,050 | -1.80% |
| 2024-03-01 | 6.85 | 6.95 | 6.55 | 6.66 | 6.36 | qfq | 17,173,852 | 115,349,935 | -2.35% |
| 2024-02-29 | 6.13 | 6.82 | 6.06 | 6.82 | 6.51 | qfq | 17,961,522 | 118,907,943 | 10.00% |
| 2024-02-28 | 6.79 | 7.09 | 6.18 | 6.20 | 5.92 | qfq | 10,234,999 | 68,110,601 | -8.55% |
| 2024-02-27 | 6.61 | 6.89 | 6.46 | 6.78 | 6.47 | qfq | 5,784,345 | 39,031,413 | 2.57% |
| 2024-02-26 | 6.35 | 6.87 | 6.33 | 6.61 | 6.31 | qfq | 8,098,960 | 53,370,332 | 4.09% |
| 2024-02-23 | 6.12 | 6.37 | 6.08 | 6.35 | 6.06 | qfq | 5,413,058 | 33,810,728 | 3.76% |
| 2024-02-22 | 5.88 | 6.14 | 5.86 | 6.12 | 5.84 | qfq | 5,902,980 | 35,487,844 | 4.08% |
| 2024-02-21 | 5.78 | 6.11 | 5.68 | 5.88 | 5.61 | qfq | 6,816,814 | 40,459,289 | 2.44% |
| 2024-02-20 | 5.73 | 5.76 | 5.60 | 5.74 | 5.48 | qfq | 4,808,225 | 27,319,331 | -0.17% |
| 2024-02-19 | 5.47 | 5.77 | 5.47 | 5.75 | 5.49 | qfq | 8,889,028 | 50,339,157 | 5.31% |
| 2024-02-08 | 5.10 | 5.49 | 4.81 | 5.46 | 5.21 | qfq | 12,820,545 | 65,549,135 | 7.27% |
| 2024-02-07 | 5.65 | 5.75 | 5.09 | 5.09 | 4.86 | qfq | 12,716,257 | 66,306,958 | -9.91% |
| 2024-02-06 | 5.48 | 5.87 | 5.16 | 5.65 | 5.39 | qfq | 8,220,563 | 44,820,100 | 0.36% |
| 2024-02-05 | 6.28 | 6.30 | 5.63 | 5.63 | 5.37 | qfq | 8,236,786 | 47,065,884 | -10.06% |
| 2024-02-02 | 6.63 | 6.76 | 5.97 | 6.26 | 5.97 | qfq | 6,226,246 | 39,520,730 | -5.15% |
| 2024-02-01 | 6.93 | 6.93 | 6.34 | 6.60 | 6.30 | qfq | 8,116,786 | 53,114,770 | -3.93% |
| 2024-01-31 | 7.30 | 7.35 | 6.83 | 6.87 | 6.56 | qfq | 6,800,161 | 47,637,816 | -6.02% |
| 2024-01-30 | 7.70 | 7.73 | 7.30 | 7.31 | 6.98 | qfq | 5,282,067 | 39,474,030 | -3.31% |
| 2024-01-29 | 8.15 | 8.33 | 7.56 | 7.56 | 7.21 | qfq | 12,490,577 | 97,957,504 | -7.58% |
| 2024-01-26 | 7.93 | 8.42 | 7.75 | 8.18 | 7.81 | qfq | 18,927,026 | 151,687,709 | 1.87% |
| 2024-01-25 | 7.92 | 8.24 | 7.65 | 8.03 | 7.66 | qfq | 21,550,206 | 171,257,048 | 3.21% |
| 2024-01-24 | 7.20 | 7.78 | 7.14 | 7.78 | 7.42 | qfq | 5,560,534 | 42,622,628 | 10.04% |
| 2024-01-23 | 7.30 | 7.30 | 6.90 | 7.07 | 6.75 | qfq | 5,950,183 | 41,888,781 | -2.35% |
| 2024-01-22 | 7.79 | 7.81 | 7.19 | 7.24 | 6.91 | qfq | 5,447,557 | 40,861,188 | -7.06% |
| 2024-01-19 | 8.00 | 8.02 | 7.77 | 7.79 | 7.43 | qfq | 4,563,761 | 35,885,798 | -3.11% |
| 2024-01-18 | 8.00 | 8.07 | 7.68 | 8.04 | 7.67 | qfq | 6,695,977 | 52,628,160 | 0.12% |
| 2024-01-17 | 8.38 | 8.38 | 8.02 | 8.03 | 7.66 | qfq | 4,893,497 | 39,998,913 | -4.18% |
| 2024-01-16 | 8.55 | 8.55 | 8.23 | 8.38 | 8.00 | qfq | 8,573,646 | 71,788,925 | -2.56% |
| 2024-01-15 | 8.37 | 8.72 | 8.20 | 8.60 | 8.21 | qfq | 11,037,176 | 93,477,875 | 2.38% |
| 2024-01-12 | 8.26 | 8.80 | 8.21 | 8.40 | 8.02 | qfq | 10,019,795 | 85,278,032 | 1.69% |
| 2024-01-11 | 8.20 | 8.33 | 8.06 | 8.26 | 7.88 | qfq | 4,430,747 | 36,301,240 | 0.36% |
| 2024-01-10 | 8.13 | 8.42 | 8.00 | 8.23 | 7.85 | qfq | 7,429,619 | 61,210,589 | 1.11% |
| 2024-01-09 | 8.24 | 8.33 | 8.00 | 8.14 | 7.77 | qfq | 6,809,354 | 55,703,218 | -1.21% |
| 2024-01-08 | 8.30 | 8.38 | 8.22 | 8.24 | 7.86 | qfq | 3,622,522 | 30,056,449 | -0.72% |
| 2024-01-05 | 8.40 | 8.54 | 8.24 | 8.30 | 7.92 | qfq | 3,686,740 | 30,879,324 | -2.47% |
| 2024-01-04 | 8.56 | 8.58 | 8.44 | 8.51 | 8.12 | qfq | 3,617,567 | 30,808,357 | -1.05% |
| 2024-01-03 | 8.55 | 8.69 | 8.50 | 8.60 | 8.21 | qfq | 7,820,749 | 67,104,087 | -1.94% |
| 2024-01-02 | 8.53 | 8.84 | 8.50 | 8.77 | 8.37 | qfq | 8,140,542 | 71,018,999 | 2.81% |
| 2023-12-29 | 8.37 | 8.54 | 8.35 | 8.53 | 8.14 | qfq | 5,227,579 | 44,318,622 | 1.91% |
| 2023-12-28 | 8.09 | 8.45 | 8.01 | 8.37 | 7.99 | qfq | 8,824,050 | 73,356,424 | 3.46% |
| 2023-12-27 | 7.95 | 8.22 | 7.95 | 8.09 | 7.72 | qfq | 7,565,655 | 61,234,375 | -1.22% |
| 2023-12-26 | 8.10 | 8.50 | 8.09 | 8.19 | 7.82 | qfq | 10,942,651 | 90,202,586 | 0.99% |
| 2023-12-25 | 9.00 | 9.00 | 7.81 | 8.11 | 7.74 | qfq | 15,154,061 | 125,163,208 | -4.02% |
| 2023-12-15 | 8.41 | 8.51 | 8.39 | 8.45 | 8.06 | qfq | 3,740,010 | 31,560,759 | 0.60% |
| 2023-12-14 | 8.47 | 8.55 | 8.39 | 8.40 | 8.02 | qfq | 4,185,138 | 35,362,704 | -1.41% |
| 2023-12-13 | 8.50 | 8.59 | 8.43 | 8.52 | 8.13 | qfq | 5,507,896 | 46,973,167 | 0.35% |
| 2023-12-12 | 8.53 | 8.53 | 8.33 | 8.49 | 8.10 | qfq | 7,251,754 | 60,999,361 | -0.59% |
| 2023-12-11 | 8.38 | 8.57 | 8.32 | 8.54 | 8.15 | qfq | 7,928,694 | 67,260,609 | 1.67% |
| 2023-12-08 | 8.80 | 8.90 | 8.36 | 8.40 | 8.02 | qfq | 12,187,622 | 103,941,518 | -2.78% |
| 2023-12-07 | 8.59 | 8.72 | 8.53 | 8.64 | 8.25 | qfq | 8,051,726 | 69,347,858 | 0.23% |
| 2023-12-06 | 8.50 | 8.77 | 8.50 | 8.62 | 8.23 | qfq | 10,293,953 | 89,292,837 | 0.12% |
| 2023-12-05 | 8.76 | 8.88 | 8.58 | 8.61 | 8.22 | qfq | 15,708,769 | 136,833,828 | -1.71% |
| 2023-12-04 | 8.88 | 9.14 | 8.76 | 8.76 | 8.36 | qfq | 25,852,040 | 230,923,666 | -0.90% |
| 2023-12-01 | 8.76 | 8.92 | 8.51 | 8.84 | 8.44 | qfq | 22,139,247 | 193,051,302 | 0.45% |
| 2023-11-30 | 8.64 | 8.93 | 8.58 | 8.80 | 8.40 | qfq | 26,043,283 | 228,767,066 | 0.69% |
| 2023-11-29 | 8.73 | 8.92 | 8.70 | 8.74 | 8.34 | qfq | 33,584,181 | 294,575,059 | -4.38% |
| 2023-11-28 | 8.31 | 9.14 | 8.30 | 9.14 | 8.72 | qfq | 24,903,780 | 223,371,570 | 9.99% |
| 2023-11-27 | 8.27 | 8.35 | 8.24 | 8.31 | 7.93 | qfq | 2,571,348 | 21,323,935 | 0.00% |
| 2023-11-24 | 8.36 | 8.38 | 8.29 | 8.31 | 7.93 | qfq | 2,838,400 | 23,648,447 | -0.60% |
| 2023-11-23 | 8.36 | 8.42 | 8.30 | 8.36 | 7.98 | qfq | 2,670,457 | 22,272,822 | 0.48% |
| 2023-11-22 | 8.28 | 8.44 | 8.25 | 8.32 | 7.94 | qfq | 4,156,454 | 34,803,732 | 0.48% |
| 2023-11-21 | 8.26 | 8.38 | 8.23 | 8.28 | 7.90 | qfq | 3,291,973 | 27,375,731 | 0.12% |
| 2023-11-20 | 8.19 | 8.27 | 8.14 | 8.27 | 7.89 | qfq | 3,347,675 | 27,485,605 | 0.98% |
| 2023-11-17 | 8.17 | 8.25 | 8.16 | 8.19 | 7.82 | qfq | 1,728,359 | 14,156,648 | 0.12% |
| 2023-11-16 | 8.20 | 8.26 | 8.15 | 8.18 | 7.81 | qfq | 2,536,307 | 20,807,043 | 0.12% |
| 2023-11-15 | 8.18 | 8.21 | 8.12 | 8.17 | 7.80 | qfq | 1,794,758 | 14,663,158 | 0.12% |
| 2023-11-14 | 8.19 | 8.24 | 8.12 | 8.16 | 7.79 | qfq | 1,911,047 | 15,583,028 | -0.37% |
| 2023-11-13 | 8.05 | 8.20 | 8.05 | 8.19 | 7.82 | qfq | 3,115,085 | 25,396,717 | 1.74% |
| 2023-11-10 | 8.10 | 8.11 | 8.01 | 8.05 | 7.68 | qfq | 2,247,660 | 18,097,705 | -0.25% |
| 2023-11-09 | 8.08 | 8.15 | 8.03 | 8.07 | 7.70 | qfq | 3,059,583 | 24,779,508 | -0.12% |
| 2023-11-08 | 8.07 | 8.10 | 8.01 | 8.08 | 7.71 | qfq | 2,286,853 | 18,447,700 | 0.12% |
| 2023-11-07 | 7.98 | 8.08 | 7.91 | 8.07 | 7.70 | qfq | 2,277,328 | 18,245,479 | 1.38% |
| 2023-11-06 | 7.92 | 7.98 | 7.90 | 7.96 | 7.60 | qfq | 2,083,166 | 16,556,900 | 0.76% |
| 2023-11-03 | 7.83 | 7.94 | 7.82 | 7.90 | 7.54 | qfq | 1,870,275 | 14,796,806 | 0.38% |
| 2023-11-02 | 7.91 | 7.95 | 7.85 | 7.87 | 7.51 | qfq | 1,910,108 | 15,067,387 | -0.51% |
| 2023-11-01 | 7.85 | 7.92 | 7.75 | 7.91 | 7.55 | qfq | 2,868,594 | 22,588,307 | 1.67% |
| 2023-10-31 | 7.81 | 7.87 | 7.73 | 7.78 | 7.42 | qfq | 2,228,638 | 17,348,979 | -0.38% |
| 2023-10-30 | 7.75 | 7.85 | 7.73 | 7.81 | 7.45 | qfq | 2,634,902 | 20,596,550 | 0.64% |
| 2023-10-27 | 7.66 | 7.78 | 7.61 | 7.76 | 7.41 | qfq | 1,898,197 | 14,661,434 | 1.31% |
| 2023-10-26 | 7.67 | 7.70 | 7.59 | 7.66 | 7.31 | qfq | 2,037,956 | 15,569,950 | -0.52% |
| 2023-10-25 | 7.60 | 7.72 | 7.55 | 7.70 | 7.35 | qfq | 2,907,645 | 22,306,473 | 2.12% |
| 2023-10-24 | 7.34 | 7.56 | 7.33 | 7.54 | 7.20 | qfq | 3,140,237 | 23,504,866 | 3.29% |
| 2023-10-23 | 7.40 | 7.43 | 7.26 | 7.30 | 6.97 | qfq | 3,379,475 | 24,806,028 | -1.35% |
| 2023-10-20 | 7.41 | 7.54 | 7.36 | 7.40 | 7.06 | qfq | 1,814,692 | 13,502,502 | -0.27% |
| 2023-10-19 | 7.42 | 7.59 | 7.37 | 7.42 | 7.08 | qfq | 2,393,505 | 17,906,372 | -0.13% |
| 2023-10-18 | 7.59 | 7.60 | 7.42 | 7.43 | 7.09 | qfq | 1,972,944 | 14,740,378 | -2.24% |
| 2023-10-17 | 7.65 | 7.69 | 7.52 | 7.60 | 7.25 | qfq | 2,107,414 | 16,026,692 | -0.65% |
| 2023-10-16 | 7.70 | 7.76 | 7.60 | 7.65 | 7.30 | qfq | 2,019,510 | 15,463,825 | -0.52% |
| 2023-10-13 | 7.76 | 7.79 | 7.67 | 7.69 | 7.34 | qfq | 2,235,631 | 17,220,593 | -1.41% |
| 2023-10-12 | 7.76 | 7.80 | 7.68 | 7.80 | 7.44 | qfq | 2,243,214 | 17,379,300 | 1.04% |
| 2023-10-11 | 7.77 | 7.78 | 7.68 | 7.72 | 7.37 | qfq | 2,709,290 | 20,912,082 | -0.13% |
| 2023-10-10 | 7.78 | 7.87 | 7.71 | 7.73 | 7.38 | qfq | 2,371,768 | 18,438,075 | -0.39% |
| 2023-10-09 | 7.86 | 7.94 | 7.75 | 7.76 | 7.41 | qfq | 2,949,683 | 23,030,003 | -1.40% |
| 2023-09-28 | 7.74 | 7.88 | 7.72 | 7.87 | 7.51 | qfq | 2,446,887 | 19,125,190 | 1.81% |
| 2023-09-27 | 7.84 | 7.84 | 7.71 | 7.73 | 7.38 | qfq | 3,628,886 | 28,142,238 | -0.51% |
| 2023-09-26 | 7.86 | 7.91 | 7.74 | 7.77 | 7.41 | qfq | 2,961,067 | 23,100,274 | -1.40% |
| 2023-09-25 | 7.89 | 7.93 | 7.82 | 7.88 | 7.52 | qfq | 2,119,180 | 16,685,765 | -0.13% |
| 2023-09-22 | 7.74 | 7.91 | 7.67 | 7.89 | 7.53 | qfq | 2,577,501 | 20,100,923 | 1.94% |
| 2023-09-21 | 7.83 | 7.90 | 7.71 | 7.74 | 7.39 | qfq | 2,345,594 | 18,248,709 | -1.15% |
| 2023-09-20 | 7.90 | 7.98 | 7.82 | 7.83 | 7.47 | qfq | 2,682,684 | 21,222,909 | -0.89% |
| 2023-09-19 | 8.05 | 8.08 | 7.89 | 7.90 | 7.54 | qfq | 3,002,977 | 23,848,884 | -2.23% |
| 2023-09-18 | 7.83 | 8.09 | 7.71 | 8.08 | 7.71 | qfq | 4,491,276 | 35,860,733 | 3.72% |
| 2023-09-15 | 7.71 | 7.85 | 7.71 | 7.79 | 7.43 | qfq | 2,147,577 | 16,733,147 | 0.13% |
| 2023-09-14 | 7.91 | 7.96 | 7.75 | 7.78 | 7.42 | qfq | 2,832,629 | 22,134,115 | -1.52% |
| 2023-09-13 | 8.00 | 8.08 | 7.87 | 7.90 | 7.54 | qfq | 2,979,417 | 23,632,423 | -2.11% |
| 2023-09-12 | 8.10 | 8.15 | 7.81 | 8.07 | 7.70 | qfq | 4,950,088 | 39,602,813 | -2.18% |
| 2023-09-11 | 8.22 | 8.28 | 8.13 | 8.25 | 7.87 | qfq | 2,070,582 | 17,032,955 | 0.36% |
| 2023-09-08 | 8.21 | 8.30 | 8.20 | 8.22 | 7.84 | qfq | 2,106,891 | 17,366,773 | -0.72% |
| 2023-09-07 | 8.41 | 8.41 | 8.26 | 8.28 | 7.90 | qfq | 2,495,684 | 20,752,840 | -1.31% |
| 2023-09-06 | 8.31 | 8.40 | 8.24 | 8.39 | 8.01 | qfq | 2,870,811 | 24,006,882 | 0.72% |
| 2023-09-05 | 8.29 | 8.35 | 8.26 | 8.33 | 7.95 | qfq | 2,541,082 | 21,125,421 | 0.24% |
| 2023-09-04 | 8.20 | 8.31 | 8.18 | 8.31 | 7.93 | qfq | 2,281,403 | 18,865,973 | 1.59% |
| 2023-09-01 | 8.17 | 8.22 | 8.08 | 8.18 | 7.81 | qfq | 1,857,572 | 15,165,744 | 0.62% |
| 2023-08-31 | 8.20 | 8.23 | 8.10 | 8.13 | 7.76 | qfq | 2,298,935 | 18,727,267 | -0.85% |
| 2023-08-30 | 8.12 | 8.30 | 8.11 | 8.20 | 7.83 | qfq | 3,939,735 | 32,424,798 | 1.49% |
| 2023-08-29 | 7.82 | 8.10 | 7.77 | 8.08 | 7.71 | qfq | 3,576,340 | 28,617,607 | 3.32% |
| 2023-08-28 | 8.00 | 8.08 | 7.78 | 7.82 | 7.46 | qfq | 3,783,160 | 30,043,130 | 1.43% |
| 2023-08-25 | 7.85 | 7.89 | 7.66 | 7.71 | 7.36 | qfq | 1,933,341 | 15,024,146 | -1.78% |
| 2023-08-24 | 7.88 | 7.96 | 7.77 | 7.85 | 7.49 | qfq | 1,675,459 | 13,149,012 | -0.51% |
| 2023-08-23 | 8.02 | 8.03 | 7.89 | 7.89 | 7.53 | qfq | 1,357,472 | 10,763,306 | -1.74% |
| 2023-08-22 | 8.15 | 8.25 | 7.88 | 8.03 | 7.66 | qfq | 2,493,403 | 20,002,216 | -0.99% |
| 2023-08-21 | 8.20 | 8.27 | 8.10 | 8.11 | 7.74 | qfq | 1,909,024 | 15,630,443 | -0.98% |
| 2023-08-18 | 8.19 | 8.28 | 8.18 | 8.19 | 7.82 | qfq | 2,026,878 | 16,673,341 | -0.49% |
| 2023-08-17 | 8.08 | 8.25 | 7.90 | 8.23 | 7.85 | qfq | 2,604,220 | 21,161,748 | 2.24% |
| 2023-08-16 | 8.12 | 8.15 | 8.03 | 8.05 | 7.68 | qfq | 1,340,762 | 10,845,309 | -0.62% |
| 2023-08-15 | 8.23 | 8.25 | 8.06 | 8.10 | 7.73 | qfq | 1,727,319 | 14,017,094 | -1.34% |
| 2023-08-14 | 8.20 | 8.25 | 8.09 | 8.21 | 7.83 | qfq | 1,715,425 | 13,993,717 | 0.12% |
| 2023-08-11 | 8.36 | 8.36 | 8.18 | 8.20 | 7.83 | qfq | 1,802,292 | 14,868,507 | -1.09% |
| 2023-08-10 | 8.28 | 8.35 | 8.23 | 8.29 | 7.91 | qfq | 1,583,175 | 13,147,588 | 0.36% |
| 2023-08-09 | 8.39 | 8.39 | 8.23 | 8.26 | 7.88 | qfq | 2,798,051 | 23,159,665 | -1.78% |
| 2023-08-08 | 8.39 | 8.44 | 8.29 | 8.41 | 8.03 | qfq | 3,809,279 | 31,866,015 | 0.24% |
| 2023-08-07 | 8.73 | 8.73 | 8.37 | 8.39 | 8.01 | qfq | 5,394,903 | 45,777,830 | -4.00% |
| 2023-08-04 | 8.79 | 8.83 | 8.71 | 8.74 | 8.34 | qfq | 2,291,384 | 20,086,104 | 0.00% |
| 2023-08-03 | 8.84 | 8.84 | 8.71 | 8.74 | 8.34 | qfq | 1,751,452 | 15,321,645 | -1.13% |
| 2023-08-02 | 8.83 | 8.85 | 8.73 | 8.84 | 8.44 | qfq | 2,217,531 | 19,495,731 | 0.23% |
| 2023-08-01 | 8.84 | 8.91 | 8.80 | 8.82 | 8.42 | qfq | 2,046,414 | 18,091,833 | -0.23% |
| 2023-07-31 | 8.79 | 8.86 | 8.76 | 8.84 | 8.44 | qfq | 2,778,589 | 24,491,002 | 0.68% |
| 2023-07-28 | 8.71 | 8.81 | 8.66 | 8.78 | 8.38 | qfq | 2,263,966 | 19,807,522 | 0.80% |
| 2023-07-27 | 8.81 | 8.84 | 8.70 | 8.71 | 8.31 | qfq | 2,502,568 | 21,945,884 | -1.14% |
| 2023-07-26 | 8.84 | 8.85 | 8.79 | 8.81 | 8.41 | qfq | 2,074,616 | 18,284,655 | -0.11% |
| 2023-07-25 | 8.76 | 8.84 | 8.72 | 8.82 | 8.42 | qfq | 3,130,756 | 27,569,605 | 1.38% |
| 2023-07-24 | 8.65 | 8.73 | 8.57 | 8.70 | 8.30 | qfq | 2,168,658 | 18,798,405 | 0.69% |
| 2023-07-21 | 8.68 | 8.77 | 8.64 | 8.64 | 8.25 | qfq | 2,136,196 | 18,545,849 | -0.69% |
| 2023-07-20 | 8.81 | 8.81 | 8.69 | 8.70 | 8.30 | qfq | 2,217,179 | 19,396,167 | -0.91% |
| 2023-07-19 | 8.80 | 8.87 | 8.74 | 8.78 | 8.38 | qfq | 1,682,710 | 14,802,064 | -0.45% |
| 2023-07-18 | 8.72 | 8.82 | 8.66 | 8.82 | 8.42 | qfq | 2,264,768 | 19,830,078 | 1.03% |