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
道道全002852.SZ
最近收盘价7.612026-07-17
最近交易日2026-07-17
成交量（股）4,879,397
成交额（元）37,699,446
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | 2026-04-21 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-22 | 2025-08-28 | cash_dividend | 0.176 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-22 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-11 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-17 | 2023-11-27 | cash_dividend | 0.22 | — | — | — | 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 | 7.78 | 7.97 | 7.53 | 7.61 | 7.61 | qfq | 4,879,397 | 37,699,446 | -2.56% |
| 2026-07-16 | 7.61 | 7.86 | 7.60 | 7.81 | 7.81 | qfq | 4,439,315 | 34,490,769 | 1.56% |
| 2026-07-15 | 7.45 | 7.71 | 7.27 | 7.69 | 7.69 | qfq | 5,332,300 | 40,411,381 | 1.85% |
| 2026-07-14 | 7.39 | 7.60 | 7.32 | 7.55 | 7.55 | qfq | 3,849,033 | 28,787,210 | 2.17% |
| 2026-07-13 | 7.40 | 7.49 | 7.36 | 7.39 | 7.39 | qfq | 3,307,081 | 24,513,999 | -0.40% |
| 2026-07-10 | 7.31 | 7.53 | 7.18 | 7.42 | 7.42 | qfq | 3,885,200 | 28,803,552 | 1.37% |
| 2026-07-09 | 7.42 | 7.48 | 7.23 | 7.32 | 7.32 | qfq | 3,010,000 | 22,046,203 | -1.35% |
| 2026-07-08 | 7.33 | 7.50 | 7.24 | 7.42 | 7.42 | qfq | 3,592,500 | 26,593,003 | 0.68% |
| 2026-07-07 | 7.56 | 7.56 | 7.31 | 7.37 | 7.37 | qfq | 3,379,512 | 24,998,837 | -2.51% |
| 2026-07-06 | 7.51 | 7.65 | 7.46 | 7.56 | 7.56 | qfq | 3,640,800 | 27,533,332 | 0.67% |
| 2026-07-03 | 7.41 | 7.57 | 7.37 | 7.51 | 7.51 | qfq | 4,012,135 | 29,989,385 | 2.04% |
| 2026-07-02 | 7.31 | 7.49 | 7.30 | 7.36 | 7.36 | qfq | 3,890,767 | 28,789,009 | 0.68% |
| 2026-07-01 | 7.07 | 7.42 | 7.07 | 7.31 | 7.31 | qfq | 5,137,393 | 37,485,043 | 3.10% |
| 2026-06-30 | 7.25 | 7.29 | 7.02 | 7.09 | 7.09 | qfq | 3,188,300 | 22,660,057 | -2.34% |
| 2026-06-29 | 7.16 | 7.34 | 7.01 | 7.26 | 7.26 | qfq | 3,748,994 | 27,065,717 | 0.83% |
| 2026-06-26 | 7.28 | 7.34 | 7.11 | 7.20 | 7.20 | qfq | 3,222,478 | 23,295,384 | -1.64% |
| 2026-06-25 | 7.41 | 7.44 | 7.20 | 7.32 | 7.32 | qfq | 3,769,028 | 27,509,904 | -1.08% |
| 2026-06-24 | 7.74 | 7.74 | 7.38 | 7.40 | 7.40 | qfq | 3,679,084 | 27,494,801 | -3.90% |
| 2026-06-23 | 7.55 | 7.82 | 7.49 | 7.70 | 7.70 | qfq | 4,130,989 | 31,908,329 | 1.05% |
| 2026-06-22 | 7.60 | 7.68 | 7.35 | 7.62 | 7.62 | qfq | 4,570,857 | 34,205,164 | -0.52% |
| 2026-06-18 | 7.49 | 7.73 | 7.34 | 7.66 | 7.66 | qfq | 4,737,870 | 35,963,254 | 2.27% |
| 2026-06-17 | 7.66 | 7.70 | 7.48 | 7.49 | 7.49 | qfq | 3,537,200 | 26,677,311 | -2.73% |
| 2026-06-16 | 7.79 | 7.80 | 7.58 | 7.70 | 7.70 | qfq | 2,728,856 | 20,856,800 | -0.77% |
| 2026-06-15 | 7.76 | 7.95 | 7.68 | 7.76 | 7.76 | qfq | 3,965,500 | 30,899,536 | 0.13% |
| 2026-06-12 | 7.64 | 7.80 | 7.55 | 7.75 | 7.75 | qfq | 3,863,200 | 29,771,487 | 1.97% |
| 2026-06-11 | 7.62 | 7.71 | 7.51 | 7.60 | 7.60 | qfq | 3,544,800 | 26,898,489 | -0.91% |
| 2026-06-10 | 7.63 | 7.73 | 7.55 | 7.67 | 7.67 | qfq | 3,422,323 | 26,138,645 | -0.26% |
| 2026-06-09 | 7.67 | 7.78 | 7.59 | 7.69 | 7.69 | qfq | 3,075,900 | 23,630,911 | 0.13% |
| 2026-06-08 | 7.70 | 7.94 | 7.59 | 7.68 | 7.68 | qfq | 4,162,079 | 32,154,609 | -2.17% |
| 2026-06-05 | 7.81 | 7.94 | 7.73 | 7.85 | 7.85 | qfq | 3,265,367 | 25,636,741 | 0.26% |
| 2026-06-04 | 7.91 | 8.09 | 7.74 | 7.83 | 7.83 | qfq | 4,206,012 | 33,090,686 | -1.88% |
| 2026-06-03 | 8.07 | 8.10 | 7.88 | 7.98 | 7.98 | qfq | 4,309,989 | 34,272,411 | -0.87% |
| 2026-06-02 | 8.30 | 8.31 | 7.99 | 8.05 | 8.05 | qfq | 4,291,647 | 34,687,903 | -2.90% |
| 2026-06-01 | 7.96 | 8.34 | 7.89 | 8.29 | 8.29 | qfq | 7,083,733 | 57,997,266 | 4.15% |
| 2026-05-29 | 8.01 | 8.08 | 7.89 | 7.96 | 7.96 | qfq | 4,054,667 | 32,381,768 | -0.62% |
| 2026-05-28 | 8.02 | 8.09 | 7.82 | 8.01 | 8.01 | qfq | 4,895,133 | 39,016,399 | -0.50% |
| 2026-05-27 | 8.21 | 8.22 | 7.96 | 8.05 | 8.05 | qfq | 6,485,800 | 52,191,773 | -2.31% |
| 2026-05-26 | 8.32 | 8.50 | 8.18 | 8.24 | 8.24 | qfq | 7,305,586 | 60,448,201 | -0.72% |
| 2026-05-25 | 8.45 | 8.49 | 8.24 | 8.30 | 8.30 | qfq | 2,943,512 | 24,581,157 | -1.66% |
| 2026-05-22 | 8.43 | 8.51 | 8.29 | 8.44 | 8.44 | qfq | 4,036,800 | 33,884,587 | 1.08% |
| 2026-05-21 | 8.50 | 8.72 | 8.35 | 8.35 | 8.35 | qfq | 4,579,678 | 39,239,785 | -1.88% |
| 2026-05-20 | 8.65 | 8.67 | 8.43 | 8.51 | 8.51 | qfq | 4,196,323 | 35,725,507 | -2.07% |
| 2026-05-19 | 8.65 | 8.76 | 8.54 | 8.69 | 8.69 | qfq | 4,068,866 | 35,185,589 | 0.46% |
| 2026-05-18 | 8.63 | 8.65 | 8.40 | 8.65 | 8.65 | qfq | 5,901,795 | 50,218,652 | 0.23% |
| 2026-05-15 | 8.70 | 8.76 | 8.55 | 8.63 | 8.63 | qfq | 5,244,378 | 45,255,065 | -0.80% |
| 2026-05-14 | 8.84 | 8.88 | 8.66 | 8.70 | 8.70 | qfq | 5,697,953 | 49,783,749 | -1.47% |
| 2026-05-13 | 8.78 | 8.92 | 8.77 | 8.83 | 8.83 | qfq | 4,836,921 | 42,833,555 | 0.57% |
| 2026-05-12 | 9.06 | 9.07 | 8.72 | 8.78 | 8.78 | qfq | 8,243,603 | 72,963,198 | -2.88% |
| 2026-05-11 | 9.10 | 9.13 | 8.97 | 9.04 | 9.04 | qfq | 5,254,939 | 47,418,778 | -0.44% |
| 2026-05-08 | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | qfq | 3,907,156 | 35,316,600 | 0.89% |
| 2026-05-07 | 9.07 | 9.14 | 8.93 | 9.00 | 9.00 | qfq | 6,386,978 | 57,442,943 | -0.77% |
| 2026-05-06 | 9.10 | 9.20 | 8.95 | 9.07 | 9.07 | qfq | 7,669,657 | 69,339,345 | -0.22% |
| 2026-04-30 | 9.23 | 9.28 | 9.06 | 9.09 | 9.09 | qfq | 7,190,950 | 65,660,408 | -1.41% |
| 2026-04-29 | 8.73 | 9.38 | 8.70 | 9.22 | 9.22 | qfq | 16,012,782 | 146,875,235 | 4.18% |
| 2026-04-28 | 9.27 | 9.27 | 8.84 | 8.85 | 8.85 | qfq | 17,475,360 | 155,729,235 | -9.88% |
| 2026-04-27 | 9.69 | 9.84 | 9.48 | 9.82 | 9.82 | qfq | 6,959,372 | 67,417,398 | 1.97% |
| 2026-04-24 | 9.58 | 9.69 | 9.48 | 9.63 | 9.63 | qfq | 4,620,128 | 44,255,135 | 0.10% |
| 2026-04-23 | 9.62 | 9.72 | 9.48 | 9.62 | 9.62 | qfq | 4,677,748 | 44,953,375 | -0.52% |
| 2026-04-22 | 9.68 | 9.87 | 9.61 | 9.67 | 9.67 | qfq | 4,756,745 | 46,102,677 | -0.10% |
| 2026-04-21 | 9.70 | 9.72 | 9.58 | 9.68 | 9.68 | qfq | 4,070,903 | 39,244,142 | -0.92% |
| 2026-04-20 | 9.75 | 9.78 | 9.65 | 9.77 | 9.65 | qfq | 4,628,488 | 45,028,605 | 0.51% |
| 2026-04-17 | 9.91 | 9.92 | 9.69 | 9.72 | 9.60 | qfq | 4,968,694 | 48,414,257 | -2.02% |
| 2026-04-16 | 9.78 | 9.95 | 9.70 | 9.92 | 9.80 | qfq | 4,586,760 | 45,159,332 | 1.54% |
| 2026-04-15 | 9.86 | 9.86 | 9.76 | 9.77 | 9.65 | qfq | 3,420,770 | 33,485,643 | -0.91% |
| 2026-04-14 | 9.93 | 9.94 | 9.74 | 9.86 | 9.74 | qfq | 3,780,882 | 37,059,386 | 0.00% |
| 2026-04-13 | 9.92 | 9.96 | 9.74 | 9.86 | 9.74 | qfq | 4,755,064 | 46,816,411 | -0.50% |
| 2026-04-10 | 9.85 | 9.97 | 9.80 | 9.91 | 9.79 | qfq | 4,414,117 | 43,771,559 | 1.02% |
| 2026-04-09 | 9.90 | 9.98 | 9.78 | 9.81 | 9.69 | qfq | 4,944,228 | 48,661,582 | -1.21% |
| 2026-04-08 | 9.88 | 9.96 | 9.79 | 9.93 | 9.81 | qfq | 7,022,001 | 69,430,068 | 1.74% |
| 2026-04-07 | 9.37 | 9.77 | 9.31 | 9.76 | 9.64 | qfq | 6,924,256 | 66,800,270 | 4.05% |
| 2026-04-03 | 9.81 | 9.81 | 9.37 | 9.38 | 9.26 | qfq | 6,969,436 | 66,154,022 | -4.09% |
| 2026-04-02 | 9.84 | 9.92 | 9.73 | 9.78 | 9.66 | qfq | 5,369,859 | 52,751,049 | -0.51% |
| 2026-04-01 | 9.95 | 9.98 | 9.73 | 9.83 | 9.71 | qfq | 5,316,412 | 52,157,425 | 0.51% |
| 2026-03-31 | 9.88 | 10.06 | 9.76 | 9.78 | 9.66 | qfq | 7,410,200 | 73,298,272 | -1.11% |
| 2026-03-30 | 9.60 | 10.13 | 9.58 | 9.89 | 9.77 | qfq | 11,373,400 | 112,578,026 | 1.85% |
| 2026-03-27 | 9.39 | 9.81 | 9.35 | 9.71 | 9.59 | qfq | 7,747,012 | 74,869,032 | 2.10% |
| 2026-03-26 | 9.58 | 9.80 | 9.46 | 9.51 | 9.39 | qfq | 7,646,200 | 73,428,308 | -1.14% |
| 2026-03-25 | 9.50 | 9.67 | 9.40 | 9.62 | 9.50 | qfq | 8,927,102 | 85,417,450 | 1.16% |
| 2026-03-24 | 9.49 | 9.59 | 9.18 | 9.51 | 9.39 | qfq | 10,621,961 | 99,607,691 | 2.48% |
| 2026-03-23 | 9.75 | 9.75 | 9.17 | 9.28 | 9.17 | qfq | 19,522,946 | 183,736,019 | -7.66% |
| 2026-03-20 | 10.89 | 10.95 | 10.05 | 10.05 | 9.93 | qfq | 24,414,104 | 252,065,579 | -7.29% |
| 2026-03-19 | 11.88 | 11.89 | 10.81 | 10.84 | 10.71 | qfq | 25,942,964 | 287,846,435 | -9.74% |
| 2026-03-18 | 11.73 | 12.08 | 11.61 | 12.01 | 11.86 | qfq | 12,959,708 | 154,177,517 | 2.91% |
| 2026-03-17 | 11.89 | 12.06 | 11.65 | 11.67 | 11.53 | qfq | 10,170,300 | 120,455,824 | -2.59% |
| 2026-03-16 | 11.87 | 12.19 | 11.80 | 11.98 | 11.83 | qfq | 18,051,957 | 215,282,044 | 0.93% |
| 2026-03-13 | 11.20 | 12.09 | 11.18 | 11.87 | 11.72 | qfq | 23,889,202 | 279,840,981 | 6.74% |
| 2026-03-12 | 11.18 | 11.27 | 11.03 | 11.12 | 10.98 | qfq | 5,817,460 | 64,888,051 | 0.09% |
| 2026-03-11 | 11.21 | 11.23 | 11.00 | 11.11 | 10.97 | qfq | 5,945,975 | 66,026,090 | -0.89% |
| 2026-03-10 | 11.01 | 11.24 | 10.98 | 11.21 | 11.07 | qfq | 7,936,914 | 88,400,898 | 0.72% |
| 2026-03-09 | 10.95 | 11.33 | 10.86 | 11.13 | 10.99 | qfq | 12,983,752 | 144,634,612 | 2.77% |
| 2026-03-06 | 10.45 | 10.84 | 10.42 | 10.83 | 10.70 | qfq | 6,318,016 | 67,398,852 | 3.44% |
| 2026-03-05 | 10.72 | 10.72 | 10.44 | 10.47 | 10.34 | qfq | 6,314,895 | 66,537,097 | -0.85% |
| 2026-03-04 | 10.67 | 10.75 | 10.32 | 10.56 | 10.43 | qfq | 6,584,749 | 69,641,197 | -1.03% |
| 2026-03-03 | 10.75 | 10.95 | 10.63 | 10.67 | 10.54 | qfq | 7,190,018 | 77,590,867 | -0.65% |
| 2026-03-02 | 10.96 | 11.15 | 10.70 | 10.74 | 10.61 | qfq | 7,545,165 | 82,035,196 | -2.98% |
| 2026-02-27 | 11.03 | 11.11 | 10.98 | 11.07 | 10.93 | qfq | 3,261,073 | 36,059,876 | 0.27% |
| 2026-02-26 | 11.12 | 11.16 | 10.98 | 11.04 | 10.90 | qfq | 4,173,226 | 46,036,052 | -0.72% |
| 2026-02-25 | 11.07 | 11.23 | 11.04 | 11.12 | 10.98 | qfq | 4,594,132 | 51,168,603 | 0.36% |
| 2026-02-24 | 10.95 | 11.08 | 10.94 | 11.08 | 10.94 | qfq | 3,730,693 | 41,113,950 | 1.65% |
| 2026-02-13 | 10.99 | 11.04 | 10.88 | 10.90 | 10.77 | qfq | 3,808,146 | 41,739,505 | -0.55% |
| 2026-02-12 | 11.26 | 11.26 | 10.95 | 10.96 | 10.83 | qfq | 6,784,762 | 74,795,111 | -2.40% |
| 2026-02-11 | 11.28 | 11.30 | 11.19 | 11.23 | 11.09 | qfq | 3,138,112 | 35,312,142 | -0.18% |
| 2026-02-10 | 11.45 | 11.45 | 11.24 | 11.25 | 11.11 | qfq | 4,626,656 | 52,295,365 | -1.57% |
| 2026-02-09 | 11.41 | 11.49 | 11.35 | 11.43 | 11.29 | qfq | 4,408,936 | 50,303,111 | 0.53% |
| 2026-02-06 | 11.33 | 11.51 | 11.26 | 11.37 | 11.23 | qfq | 4,948,850 | 56,501,386 | 0.26% |
| 2026-02-05 | 11.29 | 11.52 | 11.25 | 11.34 | 11.20 | qfq | 5,295,500 | 60,313,090 | -0.09% |
| 2026-02-04 | 11.28 | 11.42 | 11.20 | 11.35 | 11.21 | qfq | 7,117,802 | 80,690,518 | 1.16% |
| 2026-02-03 | 11.38 | 11.46 | 11.13 | 11.22 | 11.08 | qfq | 9,049,074 | 101,563,876 | -1.06% |
| 2026-02-02 | 11.60 | 11.66 | 11.32 | 11.34 | 11.20 | qfq | 8,966,704 | 103,373,674 | -2.91% |
| 2026-01-30 | 11.41 | 11.78 | 11.33 | 11.68 | 11.54 | qfq | 14,996,538 | 174,635,018 | 2.19% |
| 2026-01-29 | 11.21 | 11.48 | 11.16 | 11.43 | 11.29 | qfq | 9,189,884 | 104,564,732 | 2.14% |
| 2026-01-28 | 11.16 | 11.29 | 11.09 | 11.19 | 11.05 | qfq | 4,603,853 | 51,486,023 | 0.09% |
| 2026-01-27 | 11.42 | 11.43 | 11.01 | 11.18 | 11.04 | qfq | 6,708,856 | 74,775,575 | -2.27% |
| 2026-01-26 | 11.43 | 11.44 | 11.25 | 11.44 | 11.30 | qfq | 6,407,227 | 72,631,189 | 0.26% |
| 2026-01-23 | 11.49 | 11.55 | 11.36 | 11.41 | 11.27 | qfq | 5,478,965 | 62,597,252 | -0.78% |
| 2026-01-22 | 11.43 | 11.58 | 11.33 | 11.50 | 11.36 | qfq | 5,558,044 | 63,673,686 | 0.97% |
| 2026-01-21 | 11.35 | 11.40 | 11.24 | 11.39 | 11.25 | qfq | 5,563,816 | 63,033,011 | 0.18% |
| 2026-01-20 | 11.46 | 11.49 | 11.33 | 11.37 | 11.23 | qfq | 9,048,447 | 103,026,755 | -0.70% |
| 2026-01-19 | 11.31 | 11.75 | 11.14 | 11.45 | 11.31 | qfq | 15,447,377 | 177,634,615 | 3.90% |
| 2026-01-16 | 11.20 | 11.36 | 11.01 | 11.02 | 10.88 | qfq | 5,865,100 | 65,355,229 | -0.99% |
| 2026-01-15 | 10.96 | 11.17 | 10.88 | 11.13 | 10.99 | qfq | 5,895,090 | 65,345,688 | 1.55% |
| 2026-01-14 | 10.99 | 11.13 | 10.82 | 10.96 | 10.83 | qfq | 6,802,169 | 74,746,524 | -0.18% |
| 2026-01-13 | 11.06 | 11.29 | 10.98 | 10.98 | 10.85 | qfq | 8,659,604 | 96,424,406 | -0.81% |
| 2026-01-12 | 11.09 | 11.10 | 10.98 | 11.07 | 10.93 | qfq | 4,599,299 | 50,737,950 | 0.18% |
| 2026-01-09 | 10.98 | 11.05 | 10.89 | 11.05 | 10.91 | qfq | 5,563,537 | 61,074,498 | 0.64% |
| 2026-01-08 | 10.82 | 11.14 | 10.76 | 10.98 | 10.85 | qfq | 8,017,975 | 88,050,132 | 2.04% |
| 2026-01-07 | 10.88 | 10.88 | 10.74 | 10.76 | 10.63 | qfq | 3,154,957 | 34,058,709 | -0.83% |
| 2026-01-06 | 10.74 | 10.93 | 10.73 | 10.85 | 10.72 | qfq | 4,993,340 | 54,166,109 | 1.12% |
| 2026-01-05 | 10.55 | 10.80 | 10.51 | 10.73 | 10.60 | qfq | 4,432,056 | 47,506,433 | 1.71% |
| 2025-12-31 | 10.61 | 10.61 | 10.47 | 10.55 | 10.42 | qfq | 4,094,125 | 43,050,297 | -0.38% |
| 2025-12-30 | 10.64 | 10.75 | 10.57 | 10.59 | 10.46 | qfq | 4,597,722 | 48,972,865 | -1.03% |
| 2025-12-29 | 10.77 | 10.80 | 10.67 | 10.70 | 10.57 | qfq | 3,629,700 | 38,911,618 | -0.74% |
| 2025-12-26 | 10.85 | 10.90 | 10.77 | 10.78 | 10.65 | qfq | 3,477,246 | 37,683,791 | -1.01% |
| 2025-12-25 | 10.82 | 10.92 | 10.76 | 10.89 | 10.76 | qfq | 3,849,200 | 41,749,097 | 0.65% |
| 2025-12-24 | 10.80 | 10.90 | 10.78 | 10.82 | 10.69 | qfq | 4,075,499 | 44,105,901 | -0.28% |
| 2025-12-23 | 10.87 | 10.93 | 10.78 | 10.85 | 10.72 | qfq | 4,498,308 | 48,837,255 | -0.18% |
| 2025-12-22 | 10.89 | 10.94 | 10.80 | 10.87 | 10.74 | qfq | 4,414,079 | 47,927,471 | 0.00% |
| 2025-12-19 | 10.67 | 10.92 | 10.56 | 10.87 | 10.74 | qfq | 7,455,800 | 80,358,805 | 1.87% |
| 2025-12-18 | 10.28 | 10.71 | 10.28 | 10.67 | 10.54 | qfq | 8,975,090 | 94,976,056 | 3.09% |
| 2025-12-17 | 10.40 | 10.43 | 10.19 | 10.35 | 10.22 | qfq | 4,904,490 | 50,493,634 | -0.48% |
| 2025-12-16 | 10.48 | 10.64 | 10.32 | 10.40 | 10.27 | qfq | 5,090,517 | 53,288,732 | -0.48% |
| 2025-12-15 | 10.31 | 10.50 | 10.28 | 10.45 | 10.32 | qfq | 4,314,308 | 44,996,215 | 1.36% |
| 2025-12-12 | 10.38 | 10.46 | 10.30 | 10.31 | 10.18 | qfq | 4,287,850 | 44,438,237 | -0.67% |
| 2025-12-11 | 10.65 | 10.68 | 10.38 | 10.38 | 10.25 | qfq | 4,772,778 | 49,970,681 | -2.44% |
| 2025-12-10 | 10.71 | 10.79 | 10.58 | 10.64 | 10.51 | qfq | 3,987,346 | 42,500,698 | -0.65% |
| 2025-12-09 | 10.85 | 10.86 | 10.64 | 10.71 | 10.58 | qfq | 5,056,943 | 54,275,675 | -1.56% |
| 2025-12-08 | 10.82 | 11.03 | 10.78 | 10.88 | 10.75 | qfq | 7,576,600 | 82,748,475 | 0.93% |
| 2025-12-05 | 10.64 | 10.92 | 10.57 | 10.78 | 10.65 | qfq | 6,763,397 | 72,924,111 | 1.70% |
| 2025-12-04 | 10.80 | 10.85 | 10.59 | 10.60 | 10.47 | qfq | 5,990,616 | 64,015,365 | -1.85% |
| 2025-12-03 | 10.83 | 10.95 | 10.73 | 10.80 | 10.67 | qfq | 4,314,700 | 46,657,112 | -0.46% |
| 2025-12-02 | 10.74 | 10.90 | 10.65 | 10.85 | 10.72 | qfq | 6,004,934 | 64,951,081 | 0.93% |
| 2025-12-01 | 10.67 | 10.78 | 10.63 | 10.75 | 10.62 | qfq | 5,051,233 | 54,175,301 | 0.75% |
| 2025-11-28 | 10.54 | 10.67 | 10.44 | 10.67 | 10.54 | qfq | 5,713,017 | 60,447,365 | 0.85% |
| 2025-11-27 | 10.75 | 10.82 | 10.51 | 10.58 | 10.45 | qfq | 8,742,435 | 92,768,535 | -0.94% |
| 2025-11-26 | 10.41 | 11.14 | 10.40 | 10.68 | 10.55 | qfq | 14,059,165 | 152,269,340 | 2.89% |
| 2025-11-25 | 10.38 | 10.47 | 10.23 | 10.38 | 10.25 | qfq | 3,998,602 | 41,500,840 | 0.78% |
| 2025-11-24 | 10.30 | 10.55 | 10.25 | 10.30 | 10.17 | qfq | 4,946,003 | 51,325,551 | 1.28% |
| 2025-11-21 | 10.46 | 10.62 | 10.16 | 10.17 | 10.05 | qfq | 7,178,835 | 74,168,241 | -3.78% |
| 2025-11-20 | 10.74 | 10.74 | 10.47 | 10.57 | 10.44 | qfq | 4,909,990 | 51,907,962 | -1.49% |
| 2025-11-19 | 10.69 | 10.83 | 10.61 | 10.73 | 10.60 | qfq | 4,044,604 | 43,252,417 | 0.28% |
| 2025-11-18 | 10.77 | 10.84 | 10.64 | 10.70 | 10.57 | qfq | 4,553,700 | 48,759,369 | -0.93% |
| 2025-11-17 | 10.92 | 10.96 | 10.75 | 10.80 | 10.67 | qfq | 5,318,372 | 57,529,852 | -1.28% |
| 2025-11-14 | 10.98 | 11.09 | 10.92 | 10.94 | 10.81 | qfq | 4,033,000 | 44,377,407 | -0.55% |
| 2025-11-13 | 11.00 | 11.02 | 10.85 | 11.00 | 10.86 | qfq | 5,166,000 | 56,536,226 | -0.09% |
| 2025-11-12 | 11.05 | 11.10 | 10.91 | 11.01 | 10.87 | qfq | 6,356,389 | 69,933,883 | 0.00% |
| 2025-11-11 | 11.00 | 11.07 | 10.84 | 11.01 | 10.87 | qfq | 6,310,912 | 69,296,945 | 0.36% |
| 2025-11-10 | 10.89 | 11.00 | 10.75 | 10.97 | 10.84 | qfq | 5,859,772 | 63,871,451 | 1.39% |
| 2025-11-07 | 10.73 | 10.92 | 10.70 | 10.82 | 10.69 | qfq | 6,022,356 | 65,252,660 | 0.65% |
| 2025-11-06 | 10.73 | 10.76 | 10.65 | 10.75 | 10.62 | qfq | 4,714,999 | 50,587,154 | 0.19% |
| 2025-11-05 | 10.61 | 10.79 | 10.61 | 10.73 | 10.60 | qfq | 5,322,668 | 57,005,377 | 0.28% |
| 2025-11-04 | 10.69 | 10.71 | 10.61 | 10.70 | 10.57 | qfq | 4,633,508 | 49,371,218 | -0.28% |
| 2025-11-03 | 10.70 | 10.73 | 10.61 | 10.73 | 10.60 | qfq | 5,596,700 | 59,669,835 | 0.37% |
| 2025-10-31 | 10.61 | 10.77 | 10.60 | 10.69 | 10.56 | qfq | 6,970,652 | 74,639,367 | 0.85% |
| 2025-10-30 | 10.68 | 10.73 | 10.58 | 10.60 | 10.47 | qfq | 6,757,475 | 71,962,057 | -0.75% |
| 2025-10-29 | 10.68 | 10.71 | 10.45 | 10.68 | 10.55 | qfq | 11,282,706 | 119,413,949 | 0.00% |
| 2025-10-28 | 11.06 | 11.12 | 10.65 | 10.68 | 10.55 | qfq | 25,319,058 | 272,487,447 | -6.32% |
| 2025-10-27 | 11.22 | 11.45 | 11.17 | 11.40 | 11.26 | qfq | 9,476,090 | 107,241,270 | 2.06% |
| 2025-10-24 | 11.29 | 11.42 | 11.15 | 11.17 | 11.03 | qfq | 6,053,792 | 67,986,599 | -1.41% |
| 2025-10-23 | 11.25 | 11.34 | 11.12 | 11.33 | 11.19 | qfq | 4,832,148 | 54,247,904 | 0.44% |
| 2025-10-22 | 11.37 | 11.52 | 11.26 | 11.28 | 11.14 | qfq | 4,757,778 | 54,106,948 | -1.31% |
| 2025-10-21 | 11.25 | 11.43 | 11.15 | 11.43 | 11.29 | qfq | 6,469,246 | 73,020,679 | 1.51% |
| 2025-10-20 | 11.50 | 11.55 | 11.15 | 11.26 | 11.12 | qfq | 8,108,617 | 91,499,872 | -1.40% |
| 2025-10-17 | 11.45 | 11.61 | 11.38 | 11.42 | 11.28 | qfq | 6,907,106 | 79,319,724 | -0.70% |
| 2025-10-16 | 11.70 | 11.71 | 11.44 | 11.50 | 11.36 | qfq | 7,052,545 | 81,392,723 | -1.71% |
| 2025-10-15 | 11.66 | 11.73 | 11.53 | 11.70 | 11.56 | qfq | 9,726,051 | 113,155,736 | 0.34% |
| 2025-10-14 | 11.50 | 11.74 | 11.48 | 11.66 | 11.52 | qfq | 11,067,058 | 128,389,148 | 1.22% |
| 2025-10-13 | 11.41 | 11.55 | 11.33 | 11.52 | 11.38 | qfq | 11,152,969 | 127,530,363 | -0.78% |
| 2025-10-10 | 11.00 | 11.71 | 10.93 | 11.61 | 11.47 | qfq | 18,314,502 | 210,200,546 | 5.55% |
| 2025-10-09 | 11.14 | 11.19 | 10.92 | 11.00 | 10.86 | qfq | 7,027,071 | 77,390,076 | -1.43% |
| 2025-09-30 | 11.19 | 11.25 | 11.02 | 11.16 | 11.02 | qfq | 4,717,866 | 52,603,243 | -0.18% |
| 2025-09-29 | 11.06 | 11.19 | 10.86 | 11.18 | 11.04 | qfq | 6,912,511 | 76,319,443 | 0.18% |
| 2025-09-26 | 10.72 | 11.37 | 10.65 | 11.16 | 11.02 | qfq | 13,013,262 | 145,001,131 | 4.49% |
| 2025-09-25 | 10.82 | 10.95 | 10.67 | 10.68 | 10.55 | qfq | 4,797,323 | 51,701,635 | -1.29% |
| 2025-09-24 | 10.72 | 10.94 | 10.69 | 10.82 | 10.69 | qfq | 4,639,800 | 50,316,226 | 0.37% |
| 2025-09-23 | 10.85 | 10.87 | 10.52 | 10.78 | 10.65 | qfq | 5,692,824 | 60,904,673 | -0.55% |
| 2025-09-22 | 10.94 | 10.99 | 10.76 | 10.84 | 10.71 | qfq | 4,105,834 | 44,473,903 | -1.09% |
| 2025-09-19 | 11.06 | 11.09 | 10.90 | 10.96 | 10.83 | qfq | 5,196,952 | 56,992,780 | -0.72% |
| 2025-09-18 | 11.25 | 11.30 | 10.94 | 11.04 | 10.90 | qfq | 7,143,622 | 79,597,418 | -1.87% |
| 2025-09-17 | 11.35 | 11.40 | 11.23 | 11.25 | 11.11 | qfq | 4,959,065 | 55,992,821 | -1.32% |
| 2025-09-16 | 11.45 | 11.46 | 11.24 | 11.40 | 11.26 | qfq | 5,261,645 | 59,727,093 | -0.26% |
| 2025-09-15 | 11.55 | 11.69 | 11.42 | 11.43 | 11.29 | qfq | 5,251,533 | 60,361,218 | -1.38% |
| 2025-09-12 | 11.54 | 11.65 | 11.45 | 11.59 | 11.45 | qfq | 7,112,589 | 82,291,473 | 0.26% |
| 2025-09-11 | 11.48 | 11.58 | 11.28 | 11.56 | 11.42 | qfq | 5,277,456 | 60,480,066 | 0.43% |
| 2025-09-10 | 11.50 | 11.55 | 11.41 | 11.51 | 11.37 | qfq | 4,614,606 | 52,935,961 | 0.00% |
| 2025-09-09 | 11.40 | 11.75 | 11.40 | 11.51 | 11.37 | qfq | 9,205,900 | 106,554,373 | 0.35% |
| 2025-09-08 | 11.24 | 11.49 | 11.24 | 11.47 | 11.33 | qfq | 6,828,378 | 77,612,744 | 2.05% |
| 2025-09-05 | 11.22 | 11.25 | 11.01 | 11.24 | 11.10 | qfq | 6,687,250 | 74,502,057 | 0.18% |
| 2025-09-04 | 10.90 | 11.44 | 10.89 | 11.22 | 11.08 | qfq | 10,076,115 | 112,751,829 | 2.65% |
| 2025-09-03 | 11.18 | 11.27 | 10.83 | 10.93 | 10.80 | qfq | 6,263,680 | 69,252,756 | -2.24% |
| 2025-09-02 | 11.36 | 11.46 | 11.06 | 11.18 | 11.04 | qfq | 9,276,290 | 103,632,038 | -2.44% |
| 2025-09-01 | 11.42 | 11.71 | 11.31 | 11.46 | 11.32 | qfq | 8,415,204 | 96,820,203 | 0.26% |
| 2025-08-29 | 11.32 | 11.58 | 11.28 | 11.43 | 11.29 | qfq | 7,308,148 | 83,796,481 | 0.97% |
| 2025-08-28 | 11.45 | 11.53 | 10.96 | 11.32 | 11.18 | qfq | 10,851,996 | 122,193,507 | -2.33% |
| 2025-08-27 | 11.87 | 11.92 | 11.59 | 11.59 | 11.27 | qfq | 9,170,212 | 107,761,930 | -2.36% |
| 2025-08-26 | 11.82 | 11.95 | 11.77 | 11.87 | 11.55 | qfq | 8,516,099 | 101,073,916 | 0.51% |
| 2025-08-25 | 11.73 | 11.82 | 11.67 | 11.81 | 11.49 | qfq | 9,518,209 | 111,902,356 | 0.51% |
| 2025-08-22 | 11.88 | 11.88 | 11.59 | 11.75 | 11.43 | qfq | 9,945,589 | 116,219,826 | -0.68% |
| 2025-08-21 | 11.99 | 12.03 | 11.82 | 11.83 | 11.51 | qfq | 9,712,006 | 115,667,430 | -1.33% |
| 2025-08-20 | 11.88 | 12.17 | 11.82 | 11.99 | 11.66 | qfq | 10,099,976 | 120,863,118 | 0.76% |
| 2025-08-19 | 11.93 | 11.98 | 11.85 | 11.90 | 11.58 | qfq | 8,791,616 | 104,808,207 | 0.42% |
| 2025-08-18 | 11.97 | 12.02 | 11.81 | 11.85 | 11.53 | qfq | 10,839,132 | 129,061,225 | 0.00% |
| 2025-08-15 | 11.84 | 11.98 | 11.81 | 11.85 | 11.53 | qfq | 9,102,151 | 108,090,897 | 0.42% |
| 2025-08-14 | 12.04 | 12.10 | 11.79 | 11.80 | 11.48 | qfq | 11,189,766 | 133,588,673 | -2.40% |
| 2025-08-13 | 12.18 | 12.29 | 12.01 | 12.09 | 11.76 | qfq | 14,218,508 | 172,173,095 | -1.63% |
| 2025-08-12 | 12.53 | 12.66 | 12.27 | 12.29 | 11.95 | qfq | 12,763,047 | 158,546,223 | -1.92% |
| 2025-08-11 | 12.23 | 12.87 | 12.11 | 12.53 | 12.19 | qfq | 16,595,094 | 207,279,592 | 2.62% |
| 2025-08-08 | 12.14 | 12.32 | 11.98 | 12.21 | 11.88 | qfq | 14,755,040 | 179,285,962 | -0.08% |
| 2025-08-07 | 11.72 | 12.28 | 11.72 | 12.22 | 11.89 | qfq | 26,081,479 | 313,754,767 | 4.00% |
| 2025-08-06 | 11.80 | 11.99 | 11.58 | 11.75 | 11.43 | qfq | 24,243,153 | 284,829,180 | 2.80% |
| 2025-08-05 | 11.45 | 11.48 | 11.35 | 11.43 | 11.12 | qfq | 10,468,989 | 119,299,485 | 0.44% |
| 2025-08-04 | 11.46 | 11.52 | 11.28 | 11.38 | 11.07 | qfq | 15,306,542 | 173,599,675 | -0.61% |
| 2025-08-01 | 12.31 | 12.32 | 11.35 | 11.45 | 11.14 | qfq | 36,406,512 | 422,470,727 | -5.61% |
| 2025-07-31 | 12.20 | 12.42 | 11.81 | 12.13 | 11.80 | qfq | 21,766,753 | 262,956,310 | -0.16% |
| 2025-07-30 | 11.50 | 12.33 | 11.48 | 12.15 | 11.82 | qfq | 22,706,673 | 272,242,950 | 5.29% |
| 2025-07-29 | 11.63 | 11.75 | 11.37 | 11.54 | 11.23 | qfq | 8,891,644 | 102,084,288 | -0.77% |
| 2025-07-28 | 11.60 | 11.75 | 11.55 | 11.63 | 11.31 | qfq | 9,786,588 | 113,829,461 | 0.61% |
| 2025-07-25 | 11.39 | 11.65 | 11.35 | 11.56 | 11.24 | qfq | 10,850,058 | 125,013,694 | 1.23% |
| 2025-07-24 | 11.15 | 11.60 | 11.14 | 11.42 | 11.11 | qfq | 13,520,510 | 153,730,410 | 1.87% |
| 2025-07-23 | 11.22 | 11.35 | 11.16 | 11.21 | 10.90 | qfq | 9,839,145 | 110,839,154 | -0.18% |
| 2025-07-22 | 11.25 | 11.37 | 11.19 | 11.23 | 10.92 | qfq | 10,682,290 | 120,205,292 | -0.44% |
| 2025-07-21 | 11.12 | 11.35 | 11.09 | 11.28 | 10.97 | qfq | 14,015,263 | 157,621,551 | 0.98% |
| 2025-07-18 | 11.32 | 11.35 | 11.07 | 11.17 | 10.87 | qfq | 17,126,135 | 191,763,922 | -0.89% |
| 2025-07-17 | 11.55 | 11.63 | 11.24 | 11.27 | 10.96 | qfq | 27,807,984 | 315,735,217 | -3.18% |
| 2025-07-16 | 11.13 | 12.13 | 11.09 | 11.64 | 11.32 | qfq | 43,002,958 | 498,172,835 | 5.53% |
| 2025-07-15 | 11.54 | 11.58 | 10.93 | 11.03 | 10.73 | qfq | 37,002,516 | 413,054,704 | -4.42% |
| 2025-07-14 | 11.31 | 11.54 | 10.71 | 11.54 | 11.23 | qfq | 30,653,189 | 343,350,956 | 10.01% |
| 2025-07-11 | 10.46 | 10.68 | 10.44 | 10.49 | 10.20 | qfq | 8,822,200 | 92,962,566 | 0.10% |
| 2025-07-10 | 10.39 | 10.49 | 10.32 | 10.48 | 10.19 | qfq | 6,761,900 | 70,413,232 | 0.19% |
| 2025-07-09 | 10.35 | 10.64 | 10.27 | 10.46 | 10.17 | qfq | 11,636,453 | 121,801,865 | 1.95% |
| 2025-07-08 | 10.12 | 10.28 | 10.07 | 10.26 | 9.98 | qfq | 7,402,956 | 75,399,395 | 0.88% |
| 2025-07-07 | 10.07 | 10.26 | 10.06 | 10.17 | 9.89 | qfq | 6,057,321 | 61,409,579 | 1.09% |
| 2025-07-04 | 10.15 | 10.17 | 10.03 | 10.06 | 9.79 | qfq | 9,035,900 | 91,209,935 | -0.40% |
| 2025-07-03 | 9.76 | 10.20 | 9.76 | 10.10 | 9.82 | qfq | 14,810,067 | 148,810,861 | 3.17% |
| 2025-07-02 | 9.65 | 9.97 | 9.65 | 9.79 | 9.52 | qfq | 10,496,181 | 102,901,239 | 1.03% |
| 2025-07-01 | 9.55 | 9.71 | 9.54 | 9.69 | 9.43 | qfq | 7,338,767 | 70,684,040 | 1.36% |
| 2025-06-30 | 9.48 | 9.57 | 9.45 | 9.56 | 9.30 | qfq | 5,728,812 | 54,507,824 | 0.95% |
| 2025-06-27 | 9.43 | 9.48 | 9.36 | 9.47 | 9.21 | qfq | 4,639,908 | 43,787,638 | 0.32% |
| 2025-06-26 | 9.52 | 9.53 | 9.35 | 9.44 | 9.18 | qfq | 6,012,900 | 56,717,985 | -0.84% |
| 2025-06-25 | 9.54 | 9.59 | 9.41 | 9.52 | 9.26 | qfq | 5,544,700 | 52,557,318 | -0.21% |
| 2025-06-24 | 9.43 | 9.56 | 9.43 | 9.54 | 9.28 | qfq | 5,224,200 | 49,708,747 | 1.17% |
| 2025-06-23 | 9.22 | 9.44 | 9.18 | 9.43 | 9.17 | qfq | 6,782,987 | 63,424,557 | 1.73% |
| 2025-06-20 | 9.32 | 9.40 | 9.27 | 9.27 | 9.02 | qfq | 5,140,616 | 47,980,933 | -0.43% |
| 2025-06-19 | 9.59 | 9.64 | 9.28 | 9.31 | 9.06 | qfq | 8,496,951 | 80,049,336 | -3.12% |
| 2025-06-18 | 9.77 | 9.82 | 9.54 | 9.61 | 9.35 | qfq | 7,590,463 | 73,105,156 | -1.44% |
| 2025-06-17 | 9.91 | 9.94 | 9.69 | 9.75 | 9.48 | qfq | 8,268,604 | 80,875,395 | -1.12% |
| 2025-06-16 | 9.98 | 10.07 | 9.80 | 9.86 | 9.59 | qfq | 9,053,800 | 89,744,523 | -1.20% |
| 2025-06-13 | 10.15 | 10.16 | 9.90 | 9.98 | 9.71 | qfq | 8,372,168 | 83,690,554 | -1.87% |
| 2025-06-12 | 10.18 | 10.20 | 10.06 | 10.17 | 9.89 | qfq | 6,260,157 | 63,461,740 | -0.20% |
| 2025-06-11 | 10.22 | 10.29 | 10.10 | 10.19 | 9.91 | qfq | 6,747,200 | 68,909,033 | -0.59% |
| 2025-06-10 | 10.25 | 10.34 | 10.05 | 10.25 | 9.97 | qfq | 9,888,368 | 101,071,208 | -0.10% |
| 2025-06-09 | 10.26 | 10.35 | 10.20 | 10.26 | 9.98 | qfq | 7,465,596 | 76,674,432 | 0.10% |
| 2025-06-06 | 10.21 | 10.65 | 10.18 | 10.25 | 9.97 | qfq | 13,573,000 | 140,700,319 | 0.20% |
| 2025-06-05 | 10.32 | 10.50 | 10.16 | 10.23 | 9.95 | qfq | 9,932,500 | 102,173,987 | -1.82% |
| 2025-06-04 | 10.19 | 10.46 | 10.08 | 10.42 | 10.14 | qfq | 15,669,178 | 160,518,188 | 2.06% |
| 2025-06-03 | 9.65 | 10.28 | 9.63 | 10.21 | 9.93 | qfq | 19,238,246 | 193,204,964 | 5.04% |
| 2025-05-30 | 9.91 | 9.96 | 9.69 | 9.72 | 9.45 | qfq | 7,994,742 | 78,293,730 | -1.92% |
| 2025-05-29 | 9.91 | 9.98 | 9.85 | 9.91 | 9.64 | qfq | 8,728,770 | 86,581,664 | -0.40% |
| 2025-05-28 | 9.93 | 10.11 | 9.83 | 9.95 | 9.68 | qfq | 10,064,915 | 100,061,935 | -0.20% |
| 2025-05-27 | 9.67 | 9.98 | 9.63 | 9.97 | 9.70 | qfq | 12,965,254 | 127,616,163 | 2.78% |
| 2025-05-26 | 9.80 | 9.97 | 9.62 | 9.70 | 9.44 | qfq | 11,025,112 | 107,355,461 | -1.22% |
| 2025-05-23 | 9.80 | 10.18 | 9.75 | 9.82 | 9.55 | qfq | 12,574,170 | 124,727,179 | 0.20% |
| 2025-05-22 | 9.97 | 10.06 | 9.77 | 9.80 | 9.53 | qfq | 8,828,389 | 87,147,775 | -1.80% |
| 2025-05-21 | 10.04 | 10.22 | 9.91 | 9.98 | 9.71 | qfq | 9,818,734 | 98,247,517 | -0.99% |
| 2025-05-20 | 9.92 | 10.13 | 9.81 | 10.08 | 9.81 | qfq | 13,766,906 | 137,532,748 | 1.61% |
| 2025-05-19 | 9.56 | 9.93 | 9.56 | 9.92 | 9.65 | qfq | 14,633,219 | 143,301,821 | 3.33% |
| 2025-05-16 | 9.70 | 9.72 | 9.48 | 9.60 | 9.34 | qfq | 11,197,267 | 107,073,415 | -1.34% |
| 2025-05-15 | 9.55 | 9.81 | 9.49 | 9.73 | 9.46 | qfq | 14,082,400 | 136,414,254 | 1.88% |
| 2025-05-14 | 9.60 | 9.62 | 9.52 | 9.55 | 9.29 | qfq | 7,293,307 | 69,773,382 | -0.83% |
| 2025-05-13 | 9.75 | 9.76 | 9.58 | 9.63 | 9.37 | qfq | 7,000,044 | 67,597,596 | -0.93% |
| 2025-05-12 | 9.68 | 9.78 | 9.62 | 9.72 | 9.45 | qfq | 7,898,178 | 76,518,005 | 0.41% |
| 2025-05-09 | 9.81 | 9.89 | 9.66 | 9.68 | 9.42 | qfq | 10,013,436 | 97,434,985 | -1.43% |
| 2025-05-08 | 9.87 | 9.95 | 9.77 | 9.82 | 9.55 | qfq | 14,656,124 | 144,205,298 | -0.71% |
| 2025-05-07 | 9.80 | 10.03 | 9.75 | 9.89 | 9.62 | qfq | 24,542,962 | 242,671,764 | 1.02% |
| 2025-05-06 | 9.72 | 9.79 | 9.59 | 9.79 | 9.52 | qfq | 23,521,209 | 228,049,055 | 0.93% |
| 2025-04-30 | 9.66 | 9.91 | 9.53 | 9.70 | 9.44 | qfq | 35,929,149 | 349,358,379 | 0.73% |
| 2025-04-29 | 9.14 | 9.63 | 9.14 | 9.63 | 9.37 | qfq | 10,849,648 | 103,654,136 | 10.06% |
| 2025-04-28 | 9.11 | 9.19 | 8.72 | 8.75 | 8.51 | qfq | 12,732,689 | 112,990,368 | -4.99% |
| 2025-04-25 | 9.24 | 9.48 | 9.20 | 9.21 | 8.96 | qfq | 10,269,934 | 95,608,160 | -0.54% |
| 2025-04-24 | 9.12 | 9.38 | 9.11 | 9.26 | 9.01 | qfq | 10,455,002 | 96,891,889 | 1.09% |
| 2025-04-23 | 9.50 | 9.54 | 9.14 | 9.16 | 8.91 | qfq | 13,011,000 | 120,620,147 | -3.58% |
| 2025-04-22 | 9.39 | 9.54 | 9.33 | 9.50 | 9.24 | qfq | 11,521,024 | 108,790,468 | -0.11% |
| 2025-04-21 | 9.45 | 9.63 | 9.34 | 9.51 | 9.13 | qfq | 11,828,124 | 112,605,283 | 0.63% |
| 2025-04-18 | 9.70 | 9.83 | 9.38 | 9.45 | 9.07 | qfq | 15,730,320 | 149,820,041 | -3.47% |
| 2025-04-17 | 9.50 | 9.92 | 9.34 | 9.79 | 9.39 | qfq | 22,849,500 | 222,395,332 | 2.62% |
| 2025-04-16 | 9.66 | 9.79 | 9.31 | 9.54 | 9.15 | qfq | 19,354,138 | 184,545,704 | -2.15% |
| 2025-04-15 | 9.60 | 9.94 | 9.53 | 9.75 | 9.36 | qfq | 34,558,793 | 336,100,583 | 0.41% |
| 2025-04-14 | 9.01 | 10.10 | 9.00 | 9.71 | 9.32 | qfq | 37,967,321 | 369,230,439 | 5.77% |
| 2025-04-11 | 9.40 | 9.40 | 9.15 | 9.18 | 8.81 | qfq | 14,009,567 | 129,676,930 | -2.03% |
| 2025-04-10 | 9.10 | 9.48 | 9.05 | 9.37 | 8.99 | qfq | 20,722,255 | 193,515,477 | 1.85% |
| 2025-04-09 | 8.80 | 9.22 | 8.53 | 9.20 | 8.83 | qfq | 19,230,326 | 171,841,730 | 3.02% |
| 2025-04-08 | 8.28 | 8.98 | 8.28 | 8.93 | 8.57 | qfq | 17,603,769 | 153,681,692 | 7.98% |
| 2025-04-07 | 9.05 | 9.15 | 8.27 | 8.27 | 7.94 | qfq | 13,447,100 | 115,661,012 | -10.01% |
| 2025-04-03 | 9.05 | 9.20 | 9.00 | 9.19 | 8.82 | qfq | 8,031,324 | 73,384,154 | 2.00% |
| 2025-04-02 | 8.95 | 9.04 | 8.87 | 9.01 | 8.65 | qfq | 4,022,178 | 36,115,549 | 1.01% |
| 2025-04-01 | 8.77 | 8.97 | 8.77 | 8.92 | 8.56 | qfq | 4,473,645 | 39,894,477 | 1.83% |
| 2025-03-31 | 8.87 | 8.88 | 8.61 | 8.76 | 8.41 | qfq | 5,737,100 | 50,182,018 | -1.90% |
| 2025-03-28 | 9.10 | 9.12 | 8.89 | 8.93 | 8.57 | qfq | 4,733,465 | 42,498,649 | -1.33% |
| 2025-03-27 | 9.05 | 9.19 | 9.00 | 9.05 | 8.68 | qfq | 5,356,099 | 48,658,385 | -0.33% |
| 2025-03-26 | 8.91 | 9.13 | 8.87 | 9.08 | 8.71 | qfq | 5,859,190 | 53,067,921 | 1.11% |
| 2025-03-25 | 9.01 | 9.07 | 8.84 | 8.98 | 8.62 | qfq | 7,241,968 | 64,726,256 | -0.66% |
| 2025-03-24 | 9.10 | 9.16 | 8.86 | 9.04 | 8.68 | qfq | 9,848,479 | 88,780,909 | 1.12% |
| 2025-03-21 | 9.06 | 9.14 | 8.92 | 8.94 | 8.58 | qfq | 7,560,245 | 68,184,773 | -1.76% |
| 2025-03-20 | 9.15 | 9.27 | 9.09 | 9.10 | 8.73 | qfq | 7,944,425 | 72,748,509 | -0.87% |
| 2025-03-19 | 9.23 | 9.35 | 9.09 | 9.18 | 8.81 | qfq | 12,464,770 | 114,308,633 | -0.97% |
| 2025-03-18 | 9.22 | 9.28 | 9.17 | 9.27 | 8.90 | qfq | 7,752,600 | 71,543,201 | 0.65% |
| 2025-03-17 | 9.29 | 9.39 | 9.17 | 9.21 | 8.84 | qfq | 9,662,142 | 89,116,671 | -0.75% |
| 2025-03-14 | 9.01 | 9.28 | 9.01 | 9.28 | 8.91 | qfq | 12,016,479 | 110,344,928 | 2.77% |
| 2025-03-13 | 9.06 | 9.12 | 8.89 | 9.03 | 8.67 | qfq | 9,788,288 | 88,080,229 | -0.77% |
| 2025-03-12 | 8.96 | 9.23 | 8.87 | 9.10 | 8.73 | qfq | 13,055,400 | 118,739,341 | 2.02% |
| 2025-03-11 | 8.80 | 9.08 | 8.71 | 8.92 | 8.56 | qfq | 15,012,592 | 133,529,849 | 1.02% |
| 2025-03-10 | 9.20 | 9.32 | 8.77 | 8.83 | 8.47 | qfq | 23,440,716 | 209,388,073 | 3.88% |
| 2025-03-07 | 8.55 | 8.55 | 8.44 | 8.50 | 8.16 | qfq | 5,824,500 | 49,444,307 | -0.58% |
| 2025-03-06 | 8.48 | 8.56 | 8.43 | 8.55 | 8.20 | qfq | 5,497,189 | 46,791,650 | 0.83% |
| 2025-03-05 | 8.50 | 8.55 | 8.32 | 8.48 | 8.14 | qfq | 5,893,407 | 49,526,496 | -0.24% |
| 2025-03-04 | 8.34 | 8.50 | 8.33 | 8.50 | 8.16 | qfq | 4,828,886 | 40,657,212 | 1.19% |
| 2025-03-03 | 8.35 | 8.50 | 8.32 | 8.40 | 8.06 | qfq | 6,218,095 | 52,301,636 | 1.20% |
| 2025-02-28 | 8.56 | 8.56 | 8.28 | 8.30 | 7.96 | qfq | 6,912,800 | 58,278,435 | -3.04% |
| 2025-02-27 | 8.43 | 8.57 | 8.37 | 8.56 | 8.21 | qfq | 8,235,256 | 69,970,644 | 1.30% |
| 2025-02-26 | 8.26 | 8.45 | 8.25 | 8.45 | 8.11 | qfq | 6,948,501 | 58,318,894 | 1.81% |
| 2025-02-25 | 8.34 | 8.42 | 8.28 | 8.30 | 7.96 | qfq | 7,027,601 | 58,508,740 | -1.54% |
| 2025-02-24 | 8.34 | 8.49 | 8.34 | 8.43 | 8.09 | qfq | 10,134,510 | 85,291,675 | 2.43% |
| 2025-02-21 | 8.32 | 8.33 | 8.20 | 8.23 | 7.90 | qfq | 5,111,370 | 42,134,349 | -0.72% |
| 2025-02-20 | 8.22 | 8.32 | 8.20 | 8.29 | 7.96 | qfq | 5,375,180 | 44,511,350 | 0.61% |
| 2025-02-19 | 8.15 | 8.26 | 8.13 | 8.24 | 7.91 | qfq | 5,518,756 | 45,322,253 | 0.86% |
| 2025-02-18 | 8.43 | 8.44 | 8.13 | 8.17 | 7.84 | qfq | 7,942,388 | 65,707,443 | -3.31% |
| 2025-02-17 | 8.31 | 8.47 | 8.28 | 8.45 | 8.11 | qfq | 8,684,852 | 72,936,408 | 1.56% |
| 2025-02-14 | 8.32 | 8.34 | 8.27 | 8.32 | 7.98 | qfq | 5,960,024 | 49,491,486 | 0.24% |
| 2025-02-13 | 8.35 | 8.42 | 8.29 | 8.30 | 7.96 | qfq | 7,676,500 | 64,196,394 | -0.72% |
| 2025-02-12 | 8.35 | 8.38 | 8.28 | 8.36 | 8.02 | qfq | 6,097,724 | 50,786,562 | -0.24% |
| 2025-02-11 | 8.43 | 8.45 | 8.31 | 8.38 | 8.04 | qfq | 7,098,990 | 59,364,014 | -0.83% |
| 2025-02-10 | 8.31 | 8.45 | 8.28 | 8.45 | 8.11 | qfq | 10,460,951 | 87,406,958 | 1.93% |
| 2025-02-07 | 8.26 | 8.37 | 8.20 | 8.29 | 7.96 | qfq | 11,117,974 | 92,205,318 | 0.61% |
| 2025-02-06 | 8.16 | 8.25 | 8.11 | 8.24 | 7.91 | qfq | 9,106,617 | 74,586,289 | 0.61% |
| 2025-02-05 | 8.29 | 8.35 | 8.15 | 8.19 | 7.86 | qfq | 10,531,567 | 86,477,416 | -0.49% |
| 2025-01-27 | 8.28 | 8.47 | 8.23 | 8.23 | 7.90 | qfq | 13,730,856 | 114,755,432 | -0.12% |
| 2025-01-24 | 8.30 | 8.32 | 8.13 | 8.24 | 7.91 | qfq | 17,304,120 | 142,334,922 | -2.49% |
| 2025-01-23 | 8.69 | 8.72 | 8.34 | 8.45 | 8.11 | qfq | 34,431,885 | 291,911,877 | -3.10% |
| 2025-01-22 | 8.47 | 8.72 | 8.41 | 8.72 | 8.37 | qfq | 10,568,082 | 91,787,655 | 9.96% |
| 2025-01-21 | 8.13 | 8.16 | 7.87 | 7.93 | 7.61 | qfq | 4,230,828 | 33,667,423 | -2.10% |
| 2025-01-20 | 8.13 | 8.16 | 8.00 | 8.10 | 7.77 | qfq | 5,433,001 | 44,003,203 | 0.25% |
| 2025-01-17 | 8.00 | 8.13 | 7.85 | 8.08 | 7.75 | qfq | 5,632,939 | 45,146,297 | 1.38% |
| 2025-01-16 | 7.97 | 8.08 | 7.87 | 7.97 | 7.65 | qfq | 6,162,820 | 49,206,721 | 1.14% |
| 2025-01-15 | 7.89 | 8.05 | 7.77 | 7.88 | 7.56 | qfq | 6,977,849 | 55,053,517 | -0.13% |
| 2025-01-14 | 7.64 | 7.89 | 7.63 | 7.89 | 7.57 | qfq | 6,016,588 | 47,073,533 | 3.41% |
| 2025-01-13 | 7.45 | 7.65 | 7.30 | 7.63 | 7.32 | qfq | 5,670,000 | 42,626,155 | 1.60% |
| 2025-01-10 | 7.77 | 7.84 | 7.51 | 7.51 | 7.21 | qfq | 4,035,300 | 31,008,133 | -4.09% |
| 2025-01-09 | 7.70 | 7.88 | 7.70 | 7.83 | 7.51 | qfq | 3,828,700 | 29,980,451 | 0.77% |
| 2025-01-08 | 7.80 | 7.88 | 7.57 | 7.77 | 7.46 | qfq | 5,622,213 | 43,527,599 | -0.38% |
| 2025-01-07 | 7.63 | 7.81 | 7.59 | 7.80 | 7.49 | qfq | 5,152,444 | 39,740,268 | 1.56% |
| 2025-01-06 | 7.83 | 7.85 | 7.43 | 7.68 | 7.37 | qfq | 7,266,846 | 55,716,071 | -1.03% |
| 2025-01-03 | 8.27 | 8.33 | 7.74 | 7.76 | 7.45 | qfq | 8,628,180 | 68,662,416 | -5.71% |
| 2025-01-02 | 8.26 | 8.54 | 8.13 | 8.23 | 7.90 | qfq | 8,429,578 | 70,597,297 | -0.36% |
| 2024-12-31 | 8.43 | 8.58 | 8.24 | 8.26 | 7.93 | qfq | 6,225,801 | 52,354,473 | -2.25% |
| 2024-12-30 | 8.67 | 8.67 | 8.40 | 8.45 | 8.11 | qfq | 7,176,429 | 60,784,781 | -2.31% |
| 2024-12-27 | 8.50 | 8.70 | 8.38 | 8.65 | 8.30 | qfq | 7,229,589 | 62,152,597 | 2.49% |
| 2024-12-26 | 8.34 | 8.59 | 8.34 | 8.44 | 8.10 | qfq | 5,210,889 | 44,258,653 | 0.24% |
| 2024-12-25 | 8.68 | 8.71 | 8.28 | 8.42 | 8.08 | qfq | 7,619,400 | 64,172,266 | -2.66% |
| 2024-12-24 | 8.50 | 8.66 | 8.45 | 8.65 | 8.30 | qfq | 8,301,943 | 71,130,100 | 2.25% |
| 2024-12-23 | 8.94 | 8.95 | 8.44 | 8.46 | 8.12 | qfq | 10,557,292 | 90,593,646 | -4.08% |
| 2024-12-20 | 8.75 | 8.98 | 8.65 | 8.82 | 8.46 | qfq | 9,502,289 | 84,219,517 | 1.50% |
| 2024-12-19 | 8.80 | 8.85 | 8.52 | 8.69 | 8.34 | qfq | 9,366,300 | 81,042,069 | -2.14% |
| 2024-12-18 | 9.00 | 9.08 | 8.81 | 8.88 | 8.52 | qfq | 8,916,062 | 79,535,571 | -1.55% |
| 2024-12-17 | 9.44 | 9.45 | 8.96 | 9.02 | 8.66 | qfq | 10,513,923 | 95,795,220 | -4.45% |
| 2024-12-16 | 9.58 | 9.65 | 9.35 | 9.44 | 9.06 | qfq | 11,622,189 | 110,496,381 | -1.97% |
| 2024-12-13 | 9.92 | 9.93 | 9.59 | 9.63 | 9.24 | qfq | 15,938,106 | 154,943,008 | -3.02% |
| 2024-12-12 | 9.74 | 9.97 | 9.56 | 9.93 | 9.53 | qfq | 19,139,025 | 187,426,404 | 1.95% |
| 2024-12-11 | 9.46 | 9.76 | 9.44 | 9.74 | 9.35 | qfq | 18,714,300 | 180,625,146 | 2.96% |
| 2024-12-10 | 9.46 | 9.69 | 9.42 | 9.46 | 9.08 | qfq | 25,134,940 | 239,495,827 | 2.94% |
| 2024-12-09 | 9.20 | 9.48 | 9.12 | 9.19 | 8.82 | qfq | 21,700,600 | 200,992,783 | -0.33% |
| 2024-12-06 | 9.20 | 9.32 | 9.01 | 9.22 | 8.85 | qfq | 27,347,167 | 250,014,487 | -0.11% |
| 2024-12-05 | 9.74 | 10.12 | 9.20 | 9.23 | 8.86 | qfq | 50,375,023 | 475,088,717 | -6.96% |
| 2024-12-04 | 10.57 | 11.23 | 9.70 | 9.92 | 9.52 | qfq | 62,363,481 | 666,196,439 | -2.84% |
| 2024-12-03 | 9.64 | 10.21 | 9.64 | 10.21 | 9.80 | qfq | 46,171,399 | 468,058,637 | 10.02% |
| 2024-12-02 | 8.97 | 9.39 | 8.82 | 9.28 | 8.91 | qfq | 26,453,984 | 239,839,530 | 2.43% |
| 2024-11-29 | 8.58 | 9.28 | 8.51 | 9.06 | 8.69 | qfq | 22,316,901 | 199,176,827 | 5.59% |
| 2024-11-28 | 8.37 | 8.65 | 8.37 | 8.58 | 8.23 | qfq | 7,897,731 | 67,667,116 | 2.14% |
| 2024-11-27 | 8.26 | 8.41 | 8.03 | 8.40 | 8.06 | qfq | 6,991,014 | 57,404,674 | 0.72% |
| 2024-11-26 | 8.25 | 8.69 | 8.22 | 8.34 | 8.00 | qfq | 8,563,018 | 71,881,347 | 1.83% |
| 2024-11-25 | 7.85 | 8.34 | 7.85 | 8.19 | 7.86 | qfq | 7,278,697 | 59,135,431 | 3.93% |
| 2024-11-22 | 8.14 | 8.18 | 7.86 | 7.88 | 7.56 | qfq | 4,937,000 | 39,671,518 | -3.19% |
| 2024-11-21 | 8.16 | 8.20 | 8.04 | 8.14 | 7.81 | qfq | 3,910,351 | 31,770,670 | -0.25% |
| 2024-11-20 | 8.03 | 8.17 | 8.01 | 8.16 | 7.83 | qfq | 4,566,950 | 36,984,294 | 1.62% |
| 2024-11-19 | 7.92 | 8.03 | 7.86 | 8.03 | 7.71 | qfq | 3,954,600 | 31,459,107 | 1.52% |
| 2024-11-18 | 8.06 | 8.20 | 7.81 | 7.91 | 7.59 | qfq | 6,705,132 | 53,622,364 | -1.62% |
| 2024-11-15 | 8.20 | 8.28 | 8.03 | 8.04 | 7.72 | qfq | 5,180,990 | 42,319,987 | -1.95% |
| 2024-11-14 | 8.40 | 8.43 | 8.15 | 8.20 | 7.87 | qfq | 4,710,956 | 39,016,652 | -2.38% |
| 2024-11-13 | 8.45 | 8.47 | 8.18 | 8.40 | 8.06 | qfq | 6,799,593 | 56,680,057 | -0.59% |
| 2024-11-12 | 8.57 | 8.69 | 8.38 | 8.45 | 8.11 | qfq | 8,468,926 | 72,544,256 | -0.59% |
| 2024-11-11 | 8.54 | 8.60 | 8.34 | 8.50 | 8.16 | qfq | 7,362,153 | 62,238,888 | -1.51% |
| 2024-11-08 | 8.90 | 8.99 | 8.52 | 8.63 | 8.20 | qfq | 10,329,762 | 89,331,583 | -1.71% |
| 2024-11-07 | 8.35 | 8.89 | 8.30 | 8.78 | 8.34 | qfq | 14,328,819 | 124,625,193 | 4.77% |
| 2024-11-06 | 8.20 | 8.42 | 8.13 | 8.38 | 7.96 | qfq | 8,662,925 | 72,044,519 | 2.32% |
| 2024-11-05 | 8.11 | 8.26 | 8.05 | 8.19 | 7.78 | qfq | 7,692,517 | 62,758,641 | 1.11% |
| 2024-11-04 | 7.88 | 8.16 | 7.82 | 8.10 | 7.69 | qfq | 7,626,964 | 60,934,994 | 2.40% |
| 2024-11-01 | 7.97 | 8.35 | 7.87 | 7.91 | 7.51 | qfq | 10,581,529 | 85,190,219 | -0.38% |
| 2024-10-31 | 7.97 | 8.11 | 7.89 | 7.94 | 7.54 | qfq | 7,533,310 | 60,229,575 | -0.38% |
| 2024-10-30 | 8.02 | 8.13 | 7.88 | 7.97 | 7.57 | qfq | 4,878,181 | 38,991,304 | -0.99% |
| 2024-10-29 | 8.22 | 8.24 | 8.02 | 8.05 | 7.64 | qfq | 6,342,334 | 51,411,947 | -1.83% |
| 2024-10-28 | 7.96 | 8.21 | 7.96 | 8.20 | 7.79 | qfq | 7,509,022 | 61,012,194 | 2.50% |
| 2024-10-25 | 7.88 | 8.06 | 7.75 | 8.00 | 7.60 | qfq | 5,359,676 | 42,805,558 | 1.65% |
| 2024-10-24 | 7.94 | 8.00 | 7.85 | 7.87 | 7.47 | qfq | 4,543,717 | 35,916,622 | -1.01% |
| 2024-10-23 | 7.96 | 8.08 | 7.85 | 7.95 | 7.55 | qfq | 8,623,082 | 68,373,978 | -1.85% |
| 2024-10-22 | 7.83 | 8.28 | 7.76 | 8.10 | 7.69 | qfq | 11,032,550 | 88,654,905 | 3.71% |
| 2024-10-21 | 7.70 | 7.87 | 7.66 | 7.81 | 7.42 | qfq | 7,422,851 | 57,775,298 | 1.43% |
| 2024-10-18 | 7.56 | 7.79 | 7.56 | 7.70 | 7.31 | qfq | 7,838,429 | 60,181,538 | 0.39% |
| 2024-10-17 | 7.74 | 7.85 | 7.66 | 7.67 | 7.28 | qfq | 5,440,056 | 42,112,059 | -0.90% |
| 2024-10-16 | 7.74 | 7.85 | 7.65 | 7.74 | 7.35 | qfq | 8,651,757 | 66,990,196 | -0.51% |
| 2024-10-15 | 7.83 | 8.15 | 7.71 | 7.78 | 7.39 | qfq | 21,127,087 | 167,849,407 | 4.29% |
| 2024-10-14 | 7.36 | 7.54 | 7.36 | 7.46 | 7.08 | qfq | 5,347,853 | 39,809,637 | 1.36% |
| 2024-10-11 | 7.54 | 7.63 | 7.26 | 7.36 | 6.99 | qfq | 5,824,287 | 43,236,092 | -2.52% |
| 2024-10-10 | 7.53 | 7.74 | 7.46 | 7.55 | 7.17 | qfq | 7,629,703 | 58,146,246 | 1.21% |
| 2024-10-09 | 8.01 | 8.01 | 7.44 | 7.46 | 7.08 | qfq | 11,991,837 | 91,955,987 | -8.58% |
| 2024-10-08 | 8.57 | 8.57 | 7.72 | 8.16 | 7.75 | qfq | 16,947,345 | 137,551,246 | 4.62% |
| 2024-09-30 | 7.45 | 7.84 | 7.21 | 7.80 | 7.41 | qfq | 14,317,055 | 108,181,271 | 8.94% |
| 2024-09-27 | 7.01 | 7.24 | 6.98 | 7.16 | 6.80 | qfq | 9,557,530 | 67,824,804 | 3.92% |
| 2024-09-26 | 6.62 | 6.89 | 6.60 | 6.89 | 6.54 | qfq | 6,768,656 | 45,834,093 | 4.08% |
| 2024-09-25 | 6.66 | 6.77 | 6.60 | 6.62 | 6.29 | qfq | 6,290,509 | 42,135,265 | 0.15% |
| 2024-09-24 | 6.39 | 6.61 | 6.39 | 6.61 | 6.28 | qfq | 5,065,485 | 33,103,058 | 3.61% |
| 2024-09-23 | 6.40 | 6.44 | 6.35 | 6.38 | 6.06 | qfq | 2,760,264 | 17,621,126 | -0.62% |
| 2024-09-20 | 6.50 | 6.50 | 6.38 | 6.42 | 6.10 | qfq | 3,914,200 | 25,136,184 | -0.77% |
| 2024-09-19 | 6.18 | 6.54 | 6.18 | 6.47 | 6.14 | qfq | 8,184,158 | 52,535,790 | 5.37% |
| 2024-09-18 | 6.18 | 6.24 | 6.03 | 6.14 | 5.83 | qfq | 3,277,202 | 20,021,381 | -0.97% |
| 2024-09-13 | 6.31 | 6.33 | 6.20 | 6.20 | 5.89 | qfq | 2,574,200 | 16,112,603 | -1.43% |
| 2024-09-12 | 6.30 | 6.41 | 6.29 | 6.29 | 5.97 | qfq | 2,706,200 | 17,172,552 | -0.63% |
| 2024-09-11 | 6.40 | 6.42 | 6.28 | 6.33 | 6.01 | qfq | 3,032,545 | 19,228,009 | -0.94% |
| 2024-09-10 | 6.45 | 6.52 | 6.31 | 6.39 | 6.07 | qfq | 4,261,900 | 27,297,374 | -1.69% |
| 2024-09-09 | 6.27 | 6.65 | 6.24 | 6.50 | 6.17 | qfq | 6,247,661 | 40,232,894 | 2.20% |
| 2024-09-06 | 6.55 | 6.57 | 6.34 | 6.36 | 6.04 | qfq | 4,652,700 | 30,006,957 | -3.05% |
| 2024-09-05 | 6.55 | 6.70 | 6.51 | 6.56 | 6.23 | qfq | 6,759,545 | 44,448,736 | 0.77% |
| 2024-09-04 | 6.58 | 6.88 | 6.50 | 6.51 | 6.18 | qfq | 10,954,978 | 73,325,698 | -2.11% |
| 2024-09-03 | 6.38 | 6.85 | 6.31 | 6.65 | 6.31 | qfq | 10,821,927 | 71,376,561 | 5.06% |
| 2024-09-02 | 6.45 | 6.46 | 6.31 | 6.33 | 6.01 | qfq | 2,883,300 | 18,434,918 | -1.86% |
| 2024-08-30 | 6.34 | 6.55 | 6.29 | 6.45 | 6.13 | qfq | 4,193,700 | 26,983,203 | 2.06% |
| 2024-08-29 | 6.26 | 6.35 | 6.24 | 6.32 | 6.00 | qfq | 2,845,800 | 17,924,324 | 0.96% |
| 2024-08-28 | 6.17 | 6.30 | 6.13 | 6.26 | 5.94 | qfq | 2,680,300 | 16,737,867 | 1.13% |
| 2024-08-27 | 6.28 | 6.35 | 6.17 | 6.19 | 5.88 | qfq | 3,301,612 | 20,595,339 | -1.59% |
| 2024-08-26 | 6.10 | 6.30 | 6.09 | 6.29 | 5.97 | qfq | 4,031,408 | 25,135,156 | 3.28% |
| 2024-08-23 | 6.22 | 6.23 | 6.07 | 6.09 | 5.78 | qfq | 4,354,945 | 26,708,489 | -2.25% |
| 2024-08-22 | 6.31 | 6.41 | 6.21 | 6.23 | 5.92 | qfq | 3,920,102 | 24,677,742 | -1.74% |
| 2024-08-21 | 6.53 | 6.55 | 6.32 | 6.34 | 6.02 | qfq | 5,477,600 | 35,030,807 | -2.76% |
| 2024-08-20 | 6.70 | 6.71 | 6.52 | 6.52 | 6.19 | qfq | 3,612,000 | 23,774,261 | -2.98% |
| 2024-08-19 | 6.71 | 6.78 | 6.70 | 6.72 | 6.38 | qfq | 2,389,200 | 16,094,990 | -0.59% |
| 2024-08-16 | 6.86 | 6.87 | 6.75 | 6.76 | 6.42 | qfq | 2,628,400 | 17,873,713 | -1.60% |
| 2024-08-15 | 6.77 | 6.89 | 6.71 | 6.87 | 6.52 | qfq | 3,386,090 | 23,117,239 | 1.48% |
| 2024-08-14 | 6.82 | 6.84 | 6.75 | 6.77 | 6.43 | qfq | 1,922,975 | 13,042,134 | -0.88% |
| 2024-08-13 | 6.82 | 6.86 | 6.76 | 6.83 | 6.49 | qfq | 2,327,900 | 15,848,414 | 0.15% |
| 2024-08-12 | 6.84 | 6.88 | 6.79 | 6.82 | 6.48 | qfq | 2,967,823 | 20,276,997 | -1.45% |
| 2024-08-09 | 6.95 | 7.01 | 6.89 | 6.92 | 6.57 | qfq | 3,870,628 | 26,904,432 | -0.86% |
| 2024-08-08 | 6.86 | 7.01 | 6.81 | 6.98 | 6.63 | qfq | 4,913,628 | 34,036,173 | 1.60% |
| 2024-08-07 | 6.94 | 6.97 | 6.83 | 6.87 | 6.52 | qfq | 3,245,128 | 22,345,919 | -0.87% |
| 2024-08-06 | 6.85 | 6.93 | 6.81 | 6.93 | 6.58 | qfq | 4,585,102 | 31,502,370 | 2.82% |
| 2024-08-05 | 6.88 | 7.03 | 6.74 | 6.74 | 6.40 | qfq | 5,535,067 | 38,114,154 | -2.18% |
| 2024-08-02 | 6.85 | 7.04 | 6.83 | 6.89 | 6.54 | qfq | 4,693,967 | 32,636,664 | -0.29% |
| 2024-08-01 | 7.00 | 7.03 | 6.89 | 6.91 | 6.56 | qfq | 5,193,933 | 36,064,745 | -1.00% |
| 2024-07-31 | 6.77 | 6.99 | 6.71 | 6.98 | 6.63 | qfq | 5,944,250 | 41,060,099 | 3.10% |
| 2024-07-30 | 6.74 | 6.79 | 6.69 | 6.77 | 6.43 | qfq | 4,247,705 | 28,659,561 | 0.59% |
| 2024-07-29 | 6.73 | 6.81 | 6.68 | 6.73 | 6.39 | qfq | 3,586,467 | 24,158,763 | -0.30% |
| 2024-07-26 | 6.67 | 6.75 | 6.66 | 6.75 | 6.41 | qfq | 3,975,546 | 26,700,518 | 1.66% |
| 2024-07-25 | 6.60 | 6.77 | 6.50 | 6.64 | 6.31 | qfq | 5,891,524 | 39,213,487 | -0.30% |
| 2024-07-24 | 6.90 | 6.92 | 6.65 | 6.66 | 6.32 | qfq | 9,689,284 | 65,418,634 | -4.86% |
| 2024-07-23 | 7.23 | 7.27 | 7.00 | 7.00 | 6.65 | qfq | 8,525,584 | 60,667,113 | -3.45% |
| 2024-07-22 | 7.17 | 7.26 | 7.12 | 7.25 | 6.88 | qfq | 5,912,563 | 42,570,416 | 0.55% |
| 2024-07-19 | 7.18 | 7.24 | 7.09 | 7.21 | 6.85 | qfq | 7,030,300 | 50,458,782 | -0.55% |
| 2024-07-18 | 7.39 | 7.40 | 7.08 | 7.25 | 6.88 | qfq | 9,633,974 | 69,431,046 | -3.20% |
| 2024-07-17 | 7.43 | 7.53 | 7.31 | 7.49 | 7.11 | qfq | 11,740,594 | 87,487,593 | 0.94% |
| 2024-07-16 | 7.50 | 7.50 | 7.33 | 7.42 | 7.05 | qfq | 9,722,549 | 71,937,220 | -0.93% |
| 2024-07-15 | 7.58 | 7.71 | 7.46 | 7.49 | 7.11 | qfq | 11,806,293 | 89,057,830 | -1.96% |
| 2024-07-12 | 7.89 | 7.90 | 7.61 | 7.64 | 7.26 | qfq | 16,703,248 | 128,687,480 | -3.29% |
| 2024-07-11 | 7.81 | 8.21 | 7.75 | 7.90 | 7.50 | qfq | 29,829,806 | 235,509,769 | -1.00% |
| 2024-07-10 | 7.14 | 7.98 | 7.14 | 7.98 | 7.58 | qfq | 23,757,281 | 180,170,871 | 10.07% |
| 2024-07-09 | 7.16 | 7.62 | 6.99 | 7.25 | 6.88 | qfq | 15,062,737 | 108,841,978 | -1.36% |
| 2024-07-08 | 7.20 | 7.96 | 7.01 | 7.35 | 6.98 | qfq | 12,856,117 | 96,210,677 | 1.52% |
| 2024-07-05 | 7.19 | 7.28 | 7.10 | 7.24 | 6.88 | qfq | 2,130,283 | 15,374,702 | 0.56% |
| 2024-07-04 | 7.56 | 7.57 | 7.19 | 7.20 | 6.84 | qfq | 3,574,880 | 26,164,870 | -4.51% |
| 2024-07-03 | 7.60 | 7.62 | 7.50 | 7.54 | 7.16 | qfq | 3,486,400 | 26,365,273 | 0.27% |
| 2024-07-02 | 7.39 | 7.60 | 7.34 | 7.52 | 7.14 | qfq | 3,662,276 | 27,549,541 | 1.48% |
| 2024-07-01 | 7.23 | 7.42 | 7.18 | 7.41 | 7.04 | qfq | 3,714,723 | 27,204,101 | 2.92% |
| 2024-06-28 | 7.19 | 7.31 | 7.14 | 7.20 | 6.84 | qfq | 2,717,678 | 19,689,402 | 0.00% |
| 2024-06-27 | 7.22 | 7.32 | 7.17 | 7.20 | 6.84 | qfq | 3,518,329 | 25,521,676 | -0.83% |
| 2024-06-26 | 7.06 | 7.27 | 6.96 | 7.26 | 6.89 | qfq | 4,260,215 | 30,365,325 | 2.69% |
| 2024-06-25 | 7.06 | 7.18 | 7.01 | 7.07 | 6.71 | qfq | 4,220,238 | 29,905,802 | 0.28% |
| 2024-06-24 | 7.31 | 7.33 | 6.95 | 7.05 | 6.69 | qfq | 5,433,127 | 38,510,065 | -4.34% |
| 2024-06-21 | 7.36 | 7.45 | 7.26 | 7.37 | 7.00 | qfq | 2,352,500 | 17,366,210 | 0.14% |
| 2024-06-20 | 7.50 | 7.56 | 7.34 | 7.36 | 6.99 | qfq | 3,034,348 | 22,473,885 | -1.87% |
| 2024-06-19 | 7.57 | 7.61 | 7.50 | 7.50 | 7.12 | qfq | 2,261,700 | 17,053,864 | -0.92% |
| 2024-06-18 | 7.57 | 7.61 | 7.51 | 7.57 | 7.19 | qfq | 2,108,282 | 15,948,079 | 0.40% |
| 2024-06-17 | 7.68 | 7.68 | 7.51 | 7.54 | 7.16 | qfq | 2,910,300 | 22,032,596 | -1.69% |
| 2024-06-14 | 7.67 | 7.74 | 7.54 | 7.67 | 7.28 | qfq | 2,956,100 | 22,658,556 | 0.00% |
| 2024-06-13 | 7.71 | 7.77 | 7.61 | 7.67 | 7.28 | qfq | 3,008,745 | 23,102,462 | -0.39% |
| 2024-06-12 | 7.67 | 7.80 | 7.65 | 7.70 | 7.31 | qfq | 3,068,400 | 23,694,800 | 0.65% |
| 2024-06-11 | 7.73 | 7.73 | 7.47 | 7.65 | 7.26 | qfq | 4,898,862 | 37,134,404 | -1.42% |
| 2024-06-07 | 7.42 | 7.81 | 7.42 | 7.76 | 7.37 | qfq | 6,430,470 | 49,056,872 | 6.01% |
| 2024-06-06 | 7.79 | 7.81 | 7.24 | 7.32 | 6.95 | qfq | 6,450,317 | 47,852,044 | -5.43% |
| 2024-06-05 | 7.88 | 8.02 | 7.74 | 7.74 | 7.35 | qfq | 3,866,700 | 30,404,952 | -3.73% |
| 2024-06-04 | 8.10 | 8.19 | 7.90 | 8.04 | 7.63 | qfq | 4,269,700 | 34,215,827 | -2.07% |
| 2024-06-03 | 8.38 | 8.44 | 8.09 | 8.21 | 7.73 | qfq | 5,052,063 | 41,698,967 | -1.32% |
| 2024-05-31 | 8.47 | 8.58 | 8.30 | 8.32 | 7.84 | qfq | 2,896,616 | 24,230,716 | -1.54% |
| 2024-05-30 | 8.44 | 8.50 | 8.37 | 8.45 | 7.96 | qfq | 3,290,269 | 27,744,218 | -0.12% |
| 2024-05-29 | 8.50 | 8.63 | 8.43 | 8.46 | 7.97 | qfq | 2,230,001 | 18,981,769 | -0.70% |
| 2024-05-28 | 8.63 | 8.69 | 8.47 | 8.52 | 8.02 | qfq | 2,993,400 | 25,656,378 | -1.84% |
| 2024-05-27 | 8.64 | 8.71 | 8.51 | 8.68 | 8.18 | qfq | 3,160,289 | 27,143,325 | 0.23% |
| 2024-05-24 | 8.58 | 8.78 | 8.57 | 8.66 | 8.16 | qfq | 3,079,266 | 26,783,766 | 0.35% |
| 2024-05-23 | 8.89 | 8.89 | 8.58 | 8.63 | 8.13 | qfq | 3,954,605 | 34,428,585 | -3.03% |
| 2024-05-22 | 8.85 | 8.97 | 8.83 | 8.90 | 8.38 | qfq | 2,650,714 | 23,569,395 | 0.11% |
| 2024-05-21 | 8.81 | 9.05 | 8.75 | 8.89 | 8.37 | qfq | 4,455,334 | 39,659,054 | 0.68% |
| 2024-05-20 | 8.72 | 8.93 | 8.67 | 8.83 | 8.32 | qfq | 4,706,778 | 41,619,537 | 1.38% |
| 2024-05-17 | 8.72 | 8.83 | 8.60 | 8.71 | 8.20 | qfq | 3,860,200 | 33,564,516 | 0.00% |
| 2024-05-16 | 8.77 | 8.85 | 8.69 | 8.71 | 8.20 | qfq | 4,582,291 | 40,201,606 | -0.91% |
| 2024-05-15 | 8.92 | 8.96 | 8.76 | 8.79 | 8.28 | qfq | 5,942,767 | 52,402,034 | -2.01% |
| 2024-05-14 | 8.66 | 9.18 | 8.66 | 8.97 | 8.45 | qfq | 10,338,345 | 93,198,296 | 3.94% |
| 2024-05-13 | 8.65 | 8.78 | 8.44 | 8.63 | 8.13 | qfq | 6,469,446 | 55,938,046 | -0.23% |
| 2024-05-10 | 8.64 | 8.75 | 8.60 | 8.65 | 8.15 | qfq | 3,630,300 | 31,455,495 | 0.12% |
| 2024-05-09 | 8.55 | 8.74 | 8.55 | 8.64 | 8.14 | qfq | 3,876,600 | 33,556,915 | 0.47% |
| 2024-05-08 | 8.56 | 8.65 | 8.51 | 8.60 | 8.10 | qfq | 4,315,621 | 37,091,140 | -0.12% |
| 2024-05-07 | 8.64 | 8.66 | 8.44 | 8.61 | 8.11 | qfq | 4,863,934 | 41,560,197 | 0.12% |
| 2024-05-06 | 8.30 | 8.60 | 8.30 | 8.60 | 8.10 | qfq | 6,286,593 | 53,509,038 | 3.74% |
| 2024-04-30 | 8.09 | 8.32 | 8.09 | 8.29 | 7.81 | qfq | 6,905,736 | 56,976,436 | 1.72% |
| 2024-04-29 | 8.00 | 8.17 | 7.93 | 8.15 | 7.68 | qfq | 7,607,246 | 61,343,250 | 4.22% |
| 2024-04-26 | 7.78 | 7.84 | 7.65 | 7.82 | 7.37 | qfq | 4,507,941 | 35,013,028 | 0.64% |
| 2024-04-25 | 7.66 | 7.85 | 7.61 | 7.77 | 7.32 | qfq | 4,116,930 | 31,918,883 | 0.52% |
| 2024-04-24 | 7.77 | 7.77 | 7.60 | 7.73 | 7.28 | qfq | 5,247,130 | 40,341,462 | -0.90% |
| 2024-04-23 | 7.47 | 8.06 | 7.47 | 7.80 | 7.35 | qfq | 8,838,058 | 68,732,892 | 4.42% |
| 2024-04-22 | 7.47 | 7.57 | 7.22 | 7.47 | 7.04 | qfq | 4,433,556 | 32,998,204 | 0.00% |
| 2024-04-19 | 7.49 | 7.55 | 7.34 | 7.47 | 7.04 | qfq | 4,045,287 | 30,147,473 | -0.93% |
| 2024-04-18 | 7.49 | 7.67 | 7.40 | 7.54 | 7.10 | qfq | 5,369,282 | 40,576,706 | 0.67% |
| 2024-04-17 | 7.04 | 7.56 | 7.04 | 7.49 | 7.05 | qfq | 6,907,517 | 51,096,681 | 6.54% |
| 2024-04-16 | 7.60 | 7.61 | 6.99 | 7.03 | 6.62 | qfq | 8,931,056 | 64,336,608 | -8.70% |
| 2024-04-15 | 8.16 | 8.29 | 7.54 | 7.70 | 7.25 | qfq | 9,773,289 | 76,421,309 | -6.89% |
| 2024-04-12 | 8.47 | 8.53 | 8.27 | 8.27 | 7.79 | qfq | 3,942,100 | 33,000,767 | -2.82% |
| 2024-04-11 | 8.42 | 8.63 | 8.32 | 8.51 | 8.02 | qfq | 3,248,534 | 27,669,747 | 0.12% |
| 2024-04-10 | 8.68 | 8.77 | 8.42 | 8.50 | 8.01 | qfq | 4,086,747 | 35,037,017 | -3.08% |
| 2024-04-09 | 8.61 | 8.77 | 8.50 | 8.77 | 8.26 | qfq | 3,764,380 | 32,555,853 | 1.62% |
| 2024-04-08 | 8.86 | 8.87 | 8.62 | 8.63 | 8.13 | qfq | 4,871,385 | 42,541,753 | -2.49% |
| 2024-04-03 | 8.73 | 8.87 | 8.67 | 8.85 | 8.34 | qfq | 4,729,500 | 41,539,715 | 0.91% |
| 2024-04-02 | 8.81 | 8.84 | 8.64 | 8.77 | 8.26 | qfq | 4,424,400 | 38,648,423 | 0.23% |
| 2024-04-01 | 8.55 | 8.75 | 8.55 | 8.75 | 8.24 | qfq | 5,179,964 | 44,949,311 | 2.58% |
| 2024-03-29 | 8.34 | 8.53 | 8.30 | 8.53 | 8.03 | qfq | 4,205,200 | 35,442,157 | 2.52% |
| 2024-03-28 | 8.24 | 8.45 | 8.18 | 8.32 | 7.84 | qfq | 4,913,964 | 40,979,016 | 0.00% |
| 2024-03-27 | 8.46 | 8.62 | 8.31 | 8.32 | 7.84 | qfq | 6,421,297 | 54,484,603 | -1.19% |
| 2024-03-26 | 8.37 | 8.49 | 8.25 | 8.42 | 7.93 | qfq | 3,562,986 | 29,835,042 | 0.60% |
| 2024-03-25 | 8.56 | 8.59 | 8.35 | 8.37 | 7.88 | qfq | 4,223,775 | 35,787,023 | -2.67% |
| 2024-03-22 | 8.83 | 8.86 | 8.50 | 8.60 | 8.10 | qfq | 6,188,006 | 53,339,455 | -2.49% |
| 2024-03-21 | 8.76 | 8.93 | 8.69 | 8.82 | 8.31 | qfq | 6,882,473 | 60,586,856 | 0.80% |
| 2024-03-20 | 8.60 | 8.77 | 8.52 | 8.75 | 8.24 | qfq | 5,314,000 | 45,976,913 | 1.98% |
| 2024-03-19 | 8.50 | 8.76 | 8.46 | 8.58 | 8.08 | qfq | 6,596,045 | 56,919,408 | 0.94% |
| 2024-03-18 | 8.38 | 8.50 | 8.31 | 8.50 | 8.01 | qfq | 4,397,395 | 37,058,471 | 1.80% |
| 2024-03-15 | 8.20 | 8.35 | 8.17 | 8.35 | 7.86 | qfq | 3,995,518 | 33,097,571 | 1.71% |
| 2024-03-14 | 8.27 | 8.33 | 8.09 | 8.21 | 7.73 | qfq | 4,457,485 | 36,614,442 | -0.73% |
| 2024-03-13 | 8.30 | 8.35 | 8.17 | 8.27 | 7.79 | qfq | 3,941,629 | 32,505,349 | -0.60% |
| 2024-03-12 | 8.26 | 8.32 | 8.16 | 8.32 | 7.84 | qfq | 4,380,916 | 36,108,147 | 1.71% |
| 2024-03-11 | 8.03 | 8.18 | 7.94 | 8.18 | 7.70 | qfq | 4,881,977 | 39,489,083 | 2.12% |
| 2024-03-08 | 7.94 | 8.02 | 7.83 | 8.01 | 7.54 | qfq | 3,199,988 | 25,424,490 | 0.88% |
| 2024-03-07 | 7.98 | 8.10 | 7.93 | 7.94 | 7.48 | qfq | 4,116,958 | 32,951,176 | -0.25% |
| 2024-03-06 | 7.93 | 8.04 | 7.80 | 7.96 | 7.50 | qfq | 4,009,316 | 31,876,782 | 0.76% |
| 2024-03-05 | 7.98 | 8.00 | 7.86 | 7.90 | 7.44 | qfq | 4,024,178 | 31,853,532 | -1.62% |
| 2024-03-04 | 8.05 | 8.14 | 7.92 | 8.03 | 7.56 | qfq | 4,466,459 | 35,768,781 | -0.74% |
| 2024-03-01 | 8.14 | 8.25 | 8.01 | 8.09 | 7.62 | qfq | 5,726,945 | 46,312,037 | -0.61% |
| 2024-02-29 | 7.80 | 8.15 | 7.72 | 8.14 | 7.67 | qfq | 6,899,268 | 55,165,280 | 2.78% |
| 2024-02-28 | 8.61 | 8.76 | 7.91 | 7.92 | 7.46 | qfq | 11,383,000 | 94,869,860 | -6.82% |
| 2024-02-27 | 8.29 | 8.51 | 8.21 | 8.50 | 8.01 | qfq | 5,215,620 | 43,758,559 | 2.29% |
| 2024-02-26 | 8.23 | 8.48 | 8.13 | 8.31 | 7.83 | qfq | 7,463,150 | 61,814,189 | 0.97% |
| 2024-02-23 | 8.00 | 8.23 | 7.95 | 8.23 | 7.75 | qfq | 6,909,967 | 55,786,899 | 2.88% |
| 2024-02-22 | 7.77 | 8.00 | 7.71 | 8.00 | 7.53 | qfq | 5,843,775 | 46,200,480 | 2.43% |
| 2024-02-21 | 7.66 | 8.05 | 7.57 | 7.81 | 7.36 | qfq | 7,287,842 | 57,455,247 | 1.83% |
| 2024-02-20 | 7.66 | 7.73 | 7.54 | 7.67 | 7.22 | qfq | 5,588,994 | 42,658,131 | -0.52% |
| 2024-02-19 | 7.69 | 7.75 | 7.50 | 7.71 | 7.26 | qfq | 7,792,501 | 59,554,729 | 2.80% |
| 2024-02-08 | 6.80 | 7.50 | 6.70 | 7.50 | 7.06 | qfq | 10,428,715 | 74,329,112 | 9.97% |
| 2024-02-07 | 7.16 | 7.27 | 6.66 | 6.82 | 6.42 | qfq | 9,580,738 | 66,755,989 | -4.88% |
| 2024-02-06 | 6.80 | 7.44 | 6.56 | 7.17 | 6.75 | qfq | 11,724,360 | 80,367,066 | -1.65% |
| 2024-02-05 | 8.09 | 8.09 | 7.29 | 7.29 | 6.87 | qfq | 8,968,247 | 66,386,396 | -10.00% |
| 2024-02-02 | 8.37 | 8.56 | 7.77 | 8.10 | 7.63 | qfq | 7,461,940 | 60,936,100 | -3.69% |
| 2024-02-01 | 8.57 | 8.59 | 8.20 | 8.41 | 7.92 | qfq | 6,760,800 | 56,894,921 | -2.21% |
| 2024-01-31 | 9.00 | 9.15 | 8.58 | 8.60 | 8.10 | qfq | 7,369,520 | 64,906,793 | -5.39% |
| 2024-01-30 | 9.24 | 9.46 | 9.08 | 9.09 | 8.56 | qfq | 6,206,368 | 57,379,769 | -2.88% |
| 2024-01-29 | 9.95 | 10.00 | 9.20 | 9.36 | 8.82 | qfq | 11,688,176 | 111,289,042 | -6.68% |
| 2024-01-26 | 10.09 | 10.21 | 10.00 | 10.03 | 9.45 | qfq | 3,959,100 | 39,991,346 | -0.20% |
| 2024-01-25 | 9.63 | 10.05 | 9.55 | 10.05 | 9.47 | qfq | 4,981,217 | 49,119,725 | 4.36% |
| 2024-01-24 | 9.49 | 9.66 | 9.16 | 9.63 | 9.07 | qfq | 4,640,639 | 43,956,243 | 1.80% |
| 2024-01-23 | 9.46 | 9.59 | 9.21 | 9.46 | 8.91 | qfq | 4,842,539 | 45,499,458 | -0.63% |
| 2024-01-22 | 10.23 | 10.26 | 9.49 | 9.52 | 8.97 | qfq | 6,841,389 | 67,444,634 | -7.75% |
| 2024-01-19 | 10.35 | 10.43 | 10.21 | 10.32 | 9.72 | qfq | 3,760,300 | 38,787,103 | -0.86% |
| 2024-01-18 | 10.58 | 10.64 | 10.14 | 10.41 | 9.80 | qfq | 5,845,700 | 60,514,417 | -2.25% |
| 2024-01-17 | 10.98 | 10.98 | 10.61 | 10.65 | 10.03 | qfq | 3,121,506 | 33,760,663 | -2.83% |
| 2024-01-16 | 10.99 | 11.05 | 10.82 | 10.96 | 10.32 | qfq | 3,352,385 | 36,631,384 | -0.27% |
| 2024-01-15 | 10.89 | 11.01 | 10.84 | 10.99 | 10.35 | qfq | 3,593,606 | 39,388,733 | 0.83% |
| 2024-01-12 | 10.87 | 11.08 | 10.81 | 10.90 | 10.27 | qfq | 3,501,828 | 38,432,368 | 0.28% |
| 2024-01-11 | 10.70 | 10.88 | 10.62 | 10.87 | 10.24 | qfq | 2,716,800 | 29,308,354 | 1.30% |
| 2024-01-10 | 10.62 | 10.83 | 10.49 | 10.73 | 10.11 | qfq | 3,460,558 | 36,986,013 | 1.23% |
| 2024-01-09 | 10.53 | 10.69 | 10.52 | 10.60 | 9.98 | qfq | 2,467,447 | 26,184,534 | 0.57% |
| 2024-01-08 | 10.73 | 10.75 | 10.54 | 10.54 | 9.93 | qfq | 2,950,502 | 31,457,126 | -1.77% |
| 2024-01-05 | 10.96 | 10.98 | 10.69 | 10.73 | 10.11 | qfq | 2,806,455 | 30,349,805 | -2.28% |
| 2024-01-04 | 10.94 | 10.99 | 10.88 | 10.98 | 10.34 | qfq | 2,443,097 | 26,749,348 | 0.09% |
| 2024-01-03 | 10.94 | 11.02 | 10.89 | 10.97 | 10.33 | qfq | 2,749,800 | 30,104,113 | -0.09% |
| 2024-01-02 | 10.82 | 11.03 | 10.80 | 10.98 | 10.34 | qfq | 2,917,400 | 31,926,893 | 1.48% |
| 2023-12-29 | 10.68 | 10.85 | 10.65 | 10.82 | 10.19 | qfq | 2,865,300 | 30,949,888 | 1.22% |
| 2023-12-28 | 10.64 | 10.76 | 10.46 | 10.69 | 10.07 | qfq | 3,744,127 | 39,738,254 | 1.04% |
| 2023-12-27 | 10.24 | 10.60 | 10.23 | 10.58 | 9.96 | qfq | 3,708,000 | 38,730,119 | 2.82% |
| 2023-12-26 | 10.38 | 10.40 | 10.21 | 10.29 | 9.69 | qfq | 2,834,645 | 29,139,577 | -0.87% |
| 2023-12-25 | 10.46 | 10.52 | 10.33 | 10.38 | 9.78 | qfq | 2,851,148 | 29,632,943 | -1.14% |
| 2023-12-22 | 10.66 | 10.66 | 10.46 | 10.50 | 9.89 | qfq | 2,821,470 | 29,742,228 | -1.41% |
| 2023-12-21 | 10.58 | 10.66 | 10.40 | 10.65 | 10.03 | qfq | 3,809,745 | 40,146,518 | 1.24% |
| 2023-12-20 | 10.71 | 10.77 | 10.52 | 10.52 | 9.91 | qfq | 3,166,913 | 33,730,582 | -1.77% |
| 2023-12-19 | 10.79 | 10.82 | 10.64 | 10.71 | 10.09 | qfq | 3,470,300 | 37,190,411 | -0.93% |
| 2023-12-18 | 11.01 | 11.02 | 10.75 | 10.81 | 10.18 | qfq | 3,454,212 | 37,542,682 | -1.91% |
| 2023-12-15 | 10.98 | 11.11 | 10.96 | 11.02 | 10.38 | qfq | 2,879,066 | 31,750,444 | 0.27% |
| 2023-12-14 | 11.02 | 11.11 | 10.98 | 10.99 | 10.35 | qfq | 2,856,800 | 31,510,745 | 0.27% |
| 2023-12-13 | 11.09 | 11.11 | 10.96 | 10.96 | 10.32 | qfq | 3,713,800 | 40,917,614 | -1.08% |
| 2023-12-12 | 10.94 | 11.12 | 10.92 | 11.08 | 10.44 | qfq | 4,142,400 | 45,874,688 | 1.00% |
| 2023-12-11 | 10.80 | 10.97 | 10.65 | 10.97 | 10.33 | qfq | 5,342,508 | 57,949,686 | 1.11% |
| 2023-12-08 | 11.31 | 11.31 | 10.83 | 10.85 | 10.22 | qfq | 9,423,651 | 103,893,105 | -3.98% |
| 2023-12-07 | 11.30 | 11.36 | 11.04 | 11.30 | 10.64 | qfq | 6,762,100 | 75,769,991 | -0.35% |
| 2023-12-06 | 11.15 | 11.43 | 11.08 | 11.34 | 10.68 | qfq | 8,347,119 | 93,991,734 | 0.89% |
| 2023-12-05 | 11.17 | 11.45 | 11.13 | 11.24 | 10.59 | qfq | 9,303,095 | 105,356,998 | 0.54% |
| 2023-12-04 | 11.30 | 11.35 | 11.11 | 11.18 | 10.53 | qfq | 4,997,489 | 55,880,981 | -0.97% |
| 2023-12-01 | 11.24 | 11.49 | 11.18 | 11.29 | 10.63 | qfq | 5,316,753 | 60,187,207 | 0.18% |
| 2023-11-30 | 11.26 | 11.34 | 11.16 | 11.27 | 10.61 | qfq | 4,476,877 | 50,355,146 | 0.18% |
| 2023-11-29 | 11.36 | 11.40 | 11.24 | 11.25 | 10.60 | qfq | 3,707,389 | 41,871,648 | -0.97% |
| 2023-11-28 | 11.16 | 11.53 | 11.11 | 11.36 | 10.70 | qfq | 7,957,613 | 90,142,369 | 0.09% |
| 2023-11-27 | 11.22 | 11.79 | 11.10 | 11.35 | 10.69 | qfq | 10,974,444 | 125,165,069 | -1.22% |
| 2023-11-24 | 11.46 | 11.57 | 11.42 | 11.49 | 10.61 | qfq | 4,133,342 | 47,518,523 | 0.17% |
| 2023-11-23 | 11.35 | 11.49 | 11.35 | 11.47 | 10.60 | qfq | 3,426,225 | 39,153,709 | 0.79% |
| 2023-11-22 | 11.46 | 11.50 | 11.34 | 11.38 | 10.51 | qfq | 2,900,845 | 33,148,709 | -0.61% |
| 2023-11-21 | 11.53 | 11.57 | 11.42 | 11.45 | 10.58 | qfq | 3,072,258 | 35,327,078 | -0.43% |
| 2023-11-20 | 11.43 | 11.53 | 11.38 | 11.50 | 10.62 | qfq | 4,200,300 | 48,161,812 | 0.52% |
| 2023-11-17 | 11.32 | 11.46 | 11.32 | 11.44 | 10.57 | qfq | 2,821,900 | 32,206,718 | 0.44% |
| 2023-11-16 | 11.50 | 11.53 | 11.38 | 11.39 | 10.52 | qfq | 3,467,567 | 39,652,557 | -0.96% |
| 2023-11-15 | 11.51 | 11.56 | 11.44 | 11.50 | 10.62 | qfq | 3,910,710 | 44,961,841 | 0.17% |
| 2023-11-14 | 11.55 | 11.59 | 11.43 | 11.48 | 10.61 | qfq | 3,112,378 | 35,747,179 | -0.61% |
| 2023-11-13 | 11.38 | 11.59 | 11.37 | 11.55 | 10.67 | qfq | 4,918,861 | 56,470,412 | 0.70% |
| 2023-11-10 | 11.30 | 11.50 | 11.20 | 11.47 | 10.60 | qfq | 6,125,576 | 69,672,935 | 0.88% |
| 2023-11-09 | 11.22 | 11.42 | 11.22 | 11.37 | 10.50 | qfq | 5,107,473 | 57,930,559 | 0.98% |
| 2023-11-08 | 11.28 | 11.36 | 11.18 | 11.26 | 10.40 | qfq | 3,984,590 | 44,918,376 | -0.27% |
| 2023-11-07 | 11.15 | 11.36 | 11.10 | 11.29 | 10.43 | qfq | 4,691,244 | 52,725,618 | 0.98% |
| 2023-11-06 | 11.10 | 11.19 | 11.03 | 11.18 | 10.33 | qfq | 4,707,405 | 52,347,443 | 1.18% |
| 2023-11-03 | 11.01 | 11.14 | 11.00 | 11.05 | 10.21 | qfq | 3,411,964 | 37,798,338 | 0.18% |
| 2023-11-02 | 11.12 | 11.20 | 11.01 | 11.03 | 10.19 | qfq | 3,856,123 | 42,711,046 | -1.16% |
| 2023-11-01 | 11.22 | 11.25 | 11.11 | 11.16 | 10.31 | qfq | 3,414,398 | 38,143,536 | -0.27% |
| 2023-10-31 | 11.14 | 11.27 | 11.11 | 11.19 | 10.34 | qfq | 3,869,357 | 43,330,448 | -0.09% |
| 2023-10-30 | 11.08 | 11.25 | 10.89 | 11.20 | 10.35 | qfq | 7,551,179 | 83,921,439 | 0.18% |
| 2023-10-27 | 10.78 | 11.24 | 10.75 | 11.18 | 10.33 | qfq | 6,865,724 | 75,849,461 | 3.71% |
| 2023-10-26 | 10.61 | 10.79 | 10.56 | 10.78 | 9.96 | qfq | 3,343,909 | 35,712,151 | 1.03% |
| 2023-10-25 | 10.56 | 10.71 | 10.56 | 10.67 | 9.86 | qfq | 3,805,291 | 40,569,076 | 1.14% |
| 2023-10-24 | 10.32 | 10.56 | 10.27 | 10.55 | 9.75 | qfq | 3,540,300 | 37,006,935 | 2.63% |
| 2023-10-23 | 10.42 | 10.57 | 10.22 | 10.28 | 9.50 | qfq | 4,324,800 | 44,905,917 | -1.91% |
| 2023-10-20 | 10.56 | 10.66 | 10.46 | 10.48 | 9.68 | qfq | 3,286,519 | 34,690,614 | -1.04% |
| 2023-10-19 | 10.64 | 10.82 | 10.58 | 10.59 | 9.78 | qfq | 3,689,383 | 39,380,941 | -0.94% |
| 2023-10-18 | 10.90 | 10.94 | 10.69 | 10.69 | 9.88 | qfq | 4,489,251 | 48,377,365 | -2.29% |
| 2023-10-17 | 11.03 | 11.07 | 10.86 | 10.94 | 10.11 | qfq | 3,479,000 | 38,026,353 | -0.73% |
| 2023-10-16 | 11.06 | 11.09 | 10.95 | 11.02 | 10.18 | qfq | 3,401,629 | 37,413,702 | -0.36% |
| 2023-10-13 | 11.19 | 11.23 | 10.99 | 11.06 | 10.22 | qfq | 5,017,700 | 55,482,789 | -1.60% |
| 2023-10-12 | 11.19 | 11.26 | 11.14 | 11.24 | 10.38 | qfq | 3,401,867 | 38,153,258 | 0.81% |
| 2023-10-11 | 11.16 | 11.23 | 11.09 | 11.15 | 10.30 | qfq | 3,077,966 | 34,291,555 | 0.00% |
| 2023-10-10 | 11.08 | 11.26 | 11.08 | 11.15 | 10.30 | qfq | 3,748,255 | 41,823,832 | 0.45% |
| 2023-10-09 | 11.25 | 11.25 | 11.00 | 11.10 | 10.25 | qfq | 4,920,089 | 54,470,871 | -1.25% |
| 2023-09-28 | 11.21 | 11.25 | 11.09 | 11.24 | 10.38 | qfq | 3,660,900 | 40,922,194 | 0.63% |
| 2023-09-27 | 10.94 | 11.23 | 10.94 | 11.17 | 10.32 | qfq | 4,227,293 | 47,081,033 | 1.55% |
| 2023-09-26 | 10.99 | 11.09 | 10.97 | 11.00 | 10.16 | qfq | 2,021,530 | 22,257,797 | -0.27% |
| 2023-09-25 | 11.14 | 11.17 | 11.00 | 11.03 | 10.19 | qfq | 3,706,874 | 41,056,877 | -0.81% |
| 2023-09-22 | 10.85 | 11.13 | 10.85 | 11.12 | 10.27 | qfq | 5,032,100 | 55,475,512 | 2.02% |
| 2023-09-21 | 11.20 | 11.22 | 10.83 | 10.90 | 10.07 | qfq | 6,977,741 | 76,534,439 | -2.85% |
| 2023-09-20 | 11.18 | 11.35 | 11.12 | 11.22 | 10.37 | qfq | 4,004,300 | 44,990,828 | 0.27% |
| 2023-09-19 | 11.29 | 11.34 | 11.16 | 11.19 | 10.34 | qfq | 2,738,000 | 30,708,211 | -1.24% |
| 2023-09-18 | 11.14 | 11.36 | 11.05 | 11.33 | 10.47 | qfq | 4,380,478 | 49,240,284 | 1.43% |
| 2023-09-15 | 11.06 | 11.28 | 11.00 | 11.17 | 10.32 | qfq | 4,587,178 | 51,079,488 | 1.36% |
| 2023-09-14 | 11.27 | 11.30 | 10.97 | 11.02 | 10.18 | qfq | 6,693,826 | 74,126,024 | -2.22% |
| 2023-09-13 | 11.48 | 11.51 | 11.19 | 11.27 | 10.41 | qfq | 4,462,600 | 50,497,747 | -1.40% |
| 2023-09-12 | 11.33 | 11.51 | 11.31 | 11.43 | 10.56 | qfq | 4,997,979 | 57,081,418 | 0.44% |
| 2023-09-11 | 11.25 | 11.38 | 11.10 | 11.38 | 10.51 | qfq | 4,983,100 | 56,148,957 | 1.25% |
| 2023-09-08 | 11.30 | 11.39 | 11.21 | 11.24 | 10.38 | qfq | 4,802,000 | 54,121,901 | -0.71% |
| 2023-09-07 | 11.58 | 11.59 | 11.30 | 11.32 | 10.46 | qfq | 4,571,500 | 52,276,300 | -2.58% |
| 2023-09-06 | 11.63 | 11.64 | 11.51 | 11.62 | 10.73 | qfq | 3,346,904 | 38,776,024 | 0.09% |
| 2023-09-05 | 11.67 | 11.68 | 11.55 | 11.61 | 10.73 | qfq | 4,075,736 | 47,292,364 | -0.85% |
| 2023-09-04 | 11.58 | 11.71 | 11.52 | 11.71 | 10.82 | qfq | 5,591,936 | 65,077,195 | 1.12% |
| 2023-09-01 | 11.42 | 11.59 | 11.35 | 11.58 | 10.70 | qfq | 7,132,530 | 82,134,856 | 2.12% |
| 2023-08-31 | 11.43 | 11.52 | 11.31 | 11.34 | 10.48 | qfq | 5,523,600 | 62,736,786 | -1.39% |
| 2023-08-30 | 11.66 | 11.73 | 11.44 | 11.50 | 10.62 | qfq | 7,673,221 | 88,834,144 | -1.37% |
| 2023-08-29 | 11.39 | 11.68 | 11.33 | 11.66 | 10.77 | qfq | 7,655,556 | 88,273,211 | 2.82% |
| 2023-08-28 | 11.71 | 11.78 | 11.29 | 11.34 | 10.48 | qfq | 8,890,790 | 102,729,570 | 1.61% |
| 2023-08-25 | 11.50 | 11.56 | 11.13 | 11.16 | 10.31 | qfq | 7,687,892 | 86,968,916 | -2.70% |
| 2023-08-24 | 11.21 | 11.57 | 11.18 | 11.47 | 10.60 | qfq | 6,385,445 | 72,825,897 | 2.59% |
| 2023-08-23 | 11.37 | 11.40 | 11.16 | 11.18 | 10.33 | qfq | 4,936,900 | 55,497,160 | -2.19% |
| 2023-08-22 | 11.34 | 11.51 | 11.18 | 11.43 | 10.56 | qfq | 5,840,500 | 66,189,103 | 0.62% |
| 2023-08-21 | 11.57 | 11.62 | 11.36 | 11.36 | 10.49 | qfq | 6,289,089 | 71,987,442 | -1.73% |
| 2023-08-18 | 11.72 | 11.80 | 11.55 | 11.56 | 10.68 | qfq | 4,510,300 | 52,574,077 | -1.87% |
| 2023-08-17 | 11.58 | 11.80 | 11.40 | 11.78 | 10.88 | qfq | 5,610,169 | 65,189,328 | 1.38% |
| 2023-08-16 | 11.53 | 11.78 | 11.41 | 11.62 | 10.73 | qfq | 4,814,601 | 56,134,104 | 0.52% |
| 2023-08-15 | 11.72 | 11.79 | 11.53 | 11.56 | 10.68 | qfq | 4,460,800 | 51,857,165 | -1.20% |
| 2023-08-14 | 11.73 | 11.77 | 11.56 | 11.70 | 10.81 | qfq | 6,033,614 | 70,323,483 | -0.93% |
| 2023-08-11 | 12.09 | 12.09 | 11.79 | 11.81 | 10.91 | qfq | 6,107,889 | 72,792,648 | -1.83% |
| 2023-08-10 | 11.99 | 12.11 | 11.93 | 12.03 | 11.11 | qfq | 5,557,274 | 66,851,945 | 0.33% |
| 2023-08-09 | 12.18 | 12.22 | 11.96 | 11.99 | 11.08 | qfq | 5,735,500 | 69,100,787 | -1.96% |
| 2023-08-08 | 12.21 | 12.28 | 12.06 | 12.23 | 11.30 | qfq | 5,231,589 | 63,679,666 | 0.00% |
| 2023-08-07 | 12.27 | 12.33 | 12.13 | 12.23 | 11.30 | qfq | 6,830,592 | 83,522,762 | 0.58% |
| 2023-08-04 | 12.27 | 12.34 | 12.14 | 12.16 | 11.23 | qfq | 7,346,600 | 89,753,829 | -1.06% |
| 2023-08-03 | 12.08 | 12.29 | 12.00 | 12.29 | 11.35 | qfq | 9,064,121 | 110,251,432 | 1.57% |
| 2023-08-02 | 12.40 | 12.40 | 12.04 | 12.10 | 11.18 | qfq | 7,305,500 | 88,758,537 | -1.47% |
| 2023-08-01 | 12.33 | 12.39 | 12.22 | 12.28 | 11.34 | qfq | 6,228,534 | 76,563,555 | -0.49% |
| 2023-07-31 | 12.13 | 12.37 | 12.10 | 12.34 | 11.40 | qfq | 8,488,600 | 104,188,021 | 2.75% |
| 2023-07-28 | 11.80 | 12.05 | 11.73 | 12.01 | 11.10 | qfq | 6,438,969 | 76,886,949 | 1.35% |
| 2023-07-27 | 11.99 | 12.05 | 11.81 | 11.85 | 10.95 | qfq | 4,947,200 | 58,997,042 | -1.58% |
| 2023-07-26 | 12.11 | 12.14 | 11.93 | 12.04 | 11.12 | qfq | 4,288,800 | 51,507,463 | -0.58% |
| 2023-07-25 | 11.93 | 12.13 | 11.88 | 12.11 | 11.19 | qfq | 6,644,356 | 79,744,265 | 2.19% |
| 2023-07-24 | 11.92 | 12.04 | 11.79 | 11.85 | 10.95 | qfq | 7,064,844 | 83,919,618 | -0.42% |
| 2023-07-21 | 11.72 | 12.07 | 11.62 | 11.90 | 10.99 | qfq | 9,075,174 | 108,193,626 | 1.54% |
| 2023-07-20 | 11.85 | 12.05 | 11.67 | 11.72 | 10.83 | qfq | 7,278,883 | 85,859,275 | -1.10% |
| 2023-07-19 | 11.86 | 11.97 | 11.77 | 11.85 | 10.95 | qfq | 5,647,073 | 66,948,656 | -0.08% |
| 2023-07-18 | 12.07 | 12.07 | 11.72 | 11.86 | 10.96 | qfq | 7,403,854 | 87,746,529 | -1.25% |