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
智能自控002877.SZ
最近收盘价6.892026-07-17
最近交易日2026-07-17
成交量（股）5,654,600
成交额（元）39,541,364
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.045 | — | — | — | 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 | 7.15 | 7.22 | 6.82 | 6.89 | 6.89 | qfq | 5,654,600 | 39,541,364 | -3.37% |
| 2026-07-16 | 7.09 | 7.25 | 7.03 | 7.13 | 7.11 | qfq | 4,571,200 | 32,761,087 | -0.14% |
| 2026-07-15 | 6.89 | 7.25 | 6.89 | 7.14 | 7.11 | qfq | 6,961,700 | 49,486,758 | 3.18% |
| 2026-07-14 | 6.73 | 6.94 | 6.69 | 6.92 | 6.90 | qfq | 5,162,960 | 35,322,709 | 1.62% |
| 2026-07-13 | 7.11 | 7.12 | 6.78 | 6.81 | 6.79 | qfq | 5,864,448 | 40,423,628 | -4.35% |
| 2026-07-10 | 7.00 | 7.28 | 6.93 | 7.12 | 7.10 | qfq | 5,246,025 | 37,482,577 | 1.71% |
| 2026-07-09 | 7.00 | 7.05 | 6.81 | 7.00 | 6.98 | qfq | 4,841,000 | 33,540,449 | 0.00% |
| 2026-07-08 | 7.08 | 7.10 | 6.90 | 7.00 | 6.98 | qfq | 4,460,500 | 31,198,588 | -0.99% |
| 2026-07-07 | 7.30 | 7.34 | 7.06 | 7.07 | 7.05 | qfq | 4,989,042 | 35,726,010 | -2.88% |
| 2026-07-06 | 7.48 | 7.48 | 7.22 | 7.28 | 7.25 | qfq | 5,397,660 | 39,445,087 | -2.02% |
| 2026-07-03 | 7.21 | 7.51 | 7.16 | 7.43 | 7.40 | qfq | 7,549,960 | 55,646,056 | 3.77% |
| 2026-07-02 | 7.15 | 7.36 | 7.09 | 7.16 | 7.13 | qfq | 6,002,500 | 43,562,736 | -0.28% |
| 2026-07-01 | 7.02 | 7.22 | 7.00 | 7.18 | 7.15 | qfq | 6,042,080 | 43,115,141 | 1.99% |
| 2026-06-30 | 7.02 | 7.13 | 6.92 | 7.04 | 7.02 | qfq | 5,443,900 | 38,306,227 | 0.28% |
| 2026-06-29 | 7.00 | 7.05 | 6.72 | 7.02 | 7.00 | qfq | 6,295,603 | 43,489,360 | -0.57% |
| 2026-06-26 | 7.14 | 7.15 | 6.95 | 7.06 | 7.04 | qfq | 5,582,400 | 39,331,196 | -1.26% |
| 2026-06-25 | 7.32 | 7.34 | 7.13 | 7.15 | 7.12 | qfq | 5,742,501 | 41,306,545 | -2.46% |
| 2026-06-24 | 7.68 | 7.68 | 7.27 | 7.33 | 7.30 | qfq | 7,203,900 | 53,187,141 | -4.31% |
| 2026-06-23 | 7.47 | 7.89 | 7.45 | 7.66 | 7.63 | qfq | 8,781,680 | 67,781,450 | 1.59% |
| 2026-06-22 | 7.44 | 7.57 | 7.28 | 7.54 | 7.51 | qfq | 8,444,519 | 62,721,983 | 0.40% |
| 2026-06-18 | 7.67 | 7.67 | 7.46 | 7.51 | 7.48 | qfq | 7,602,187 | 57,287,318 | -2.34% |
| 2026-06-17 | 7.89 | 7.91 | 7.68 | 7.69 | 7.66 | qfq | 7,264,720 | 56,243,203 | -3.15% |
| 2026-06-16 | 7.92 | 7.96 | 7.70 | 7.94 | 7.91 | qfq | 7,726,723 | 60,572,694 | 0.00% |
| 2026-06-15 | 7.85 | 8.03 | 7.83 | 7.94 | 7.91 | qfq | 8,554,658 | 67,828,296 | 1.28% |
| 2026-06-12 | 8.05 | 8.14 | 7.80 | 7.84 | 7.81 | qfq | 12,456,842 | 99,173,258 | -2.00% |
| 2026-06-11 | 7.90 | 8.06 | 7.59 | 8.00 | 7.97 | qfq | 14,705,093 | 115,420,706 | 0.38% |
| 2026-06-10 | 8.39 | 8.47 | 7.85 | 7.97 | 7.94 | qfq | 14,050,089 | 113,054,221 | -3.16% |
| 2026-06-09 | 8.41 | 8.49 | 8.11 | 8.23 | 8.20 | qfq | 15,209,005 | 125,598,188 | -0.60% |
| 2026-06-08 | 8.49 | 8.64 | 8.25 | 8.28 | 8.25 | qfq | 25,611,576 | 215,335,742 | -4.17% |
| 2026-06-05 | 7.86 | 8.64 | 7.71 | 8.64 | 8.61 | qfq | 17,064,858 | 140,619,227 | 10.06% |
| 2026-06-04 | 7.94 | 8.00 | 7.77 | 7.85 | 7.82 | qfq | 5,532,300 | 43,551,363 | -1.63% |
| 2026-06-03 | 8.06 | 8.13 | 7.91 | 7.98 | 7.95 | qfq | 6,902,096 | 55,314,648 | -0.99% |
| 2026-06-02 | 8.26 | 8.32 | 7.93 | 8.06 | 8.03 | qfq | 8,154,600 | 65,559,279 | -2.30% |
| 2026-06-01 | 7.90 | 8.47 | 7.90 | 8.25 | 8.22 | qfq | 11,048,406 | 91,293,097 | 4.17% |
| 2026-05-29 | 8.30 | 8.34 | 7.86 | 7.92 | 7.89 | qfq | 8,797,255 | 70,974,325 | -4.81% |
| 2026-05-28 | 8.20 | 8.50 | 8.03 | 8.32 | 8.29 | qfq | 8,183,400 | 67,855,335 | 1.46% |
| 2026-05-27 | 8.52 | 8.56 | 8.15 | 8.20 | 8.17 | qfq | 9,581,157 | 79,318,034 | -3.76% |
| 2026-05-26 | 8.80 | 8.80 | 8.40 | 8.52 | 8.49 | qfq | 9,063,214 | 77,508,820 | -3.62% |
| 2026-05-25 | 9.06 | 9.11 | 8.73 | 8.84 | 8.81 | qfq | 9,178,621 | 81,528,162 | -2.43% |
| 2026-05-22 | 8.93 | 9.14 | 8.68 | 9.06 | 9.03 | qfq | 11,094,800 | 98,958,489 | 1.57% |
| 2026-05-21 | 9.24 | 9.50 | 8.91 | 8.92 | 8.89 | qfq | 14,494,506 | 133,863,293 | -3.46% |
| 2026-05-20 | 9.20 | 9.28 | 9.08 | 9.24 | 9.21 | qfq | 7,846,160 | 72,056,928 | -0.54% |
| 2026-05-19 | 9.17 | 9.29 | 9.15 | 9.29 | 9.26 | qfq | 7,567,042 | 69,854,283 | 1.31% |
| 2026-05-18 | 9.00 | 9.22 | 8.98 | 9.17 | 9.14 | qfq | 9,109,212 | 82,707,906 | 0.88% |
| 2026-05-15 | 9.03 | 9.27 | 9.00 | 9.09 | 9.06 | qfq | 8,593,936 | 78,327,054 | 0.66% |
| 2026-05-14 | 9.16 | 9.19 | 9.03 | 9.03 | 9.00 | qfq | 6,171,981 | 56,161,904 | -1.42% |
| 2026-05-13 | 9.14 | 9.22 | 9.00 | 9.16 | 9.13 | qfq | 6,625,900 | 60,557,883 | 1.33% |
| 2026-05-12 | 9.23 | 9.24 | 9.02 | 9.04 | 9.01 | qfq | 6,268,796 | 57,060,218 | -1.95% |
| 2026-05-11 | 9.25 | 9.31 | 9.13 | 9.22 | 9.19 | qfq | 8,001,900 | 73,638,841 | -0.32% |
| 2026-05-08 | 9.20 | 9.26 | 9.11 | 9.25 | 9.22 | qfq | 6,690,080 | 61,501,547 | 0.54% |
| 2026-05-07 | 9.15 | 9.28 | 9.13 | 9.20 | 9.17 | qfq | 7,925,420 | 73,076,623 | 0.55% |
| 2026-05-06 | 9.14 | 9.21 | 9.09 | 9.15 | 9.12 | qfq | 8,274,260 | 75,725,822 | 0.22% |
| 2026-04-30 | 9.07 | 9.14 | 9.03 | 9.13 | 9.10 | qfq | 5,631,759 | 51,244,681 | 0.77% |
| 2026-04-29 | 8.88 | 9.10 | 8.85 | 9.06 | 9.03 | qfq | 7,727,260 | 69,823,400 | 1.91% |
| 2026-04-28 | 8.98 | 9.04 | 8.83 | 8.89 | 8.86 | qfq | 7,504,100 | 66,851,408 | -1.22% |
| 2026-04-27 | 8.75 | 9.01 | 8.68 | 9.00 | 8.97 | qfq | 9,913,612 | 87,751,433 | 2.86% |
| 2026-04-24 | 8.70 | 8.83 | 8.63 | 8.75 | 8.72 | qfq | 6,965,607 | 60,840,057 | -0.23% |
| 2026-04-23 | 8.90 | 8.93 | 8.75 | 8.77 | 8.74 | qfq | 6,920,186 | 60,996,002 | -1.90% |
| 2026-04-22 | 8.92 | 8.98 | 8.87 | 8.94 | 8.91 | qfq | 4,921,400 | 43,969,792 | -0.56% |
| 2026-04-21 | 9.04 | 9.05 | 8.90 | 8.99 | 8.96 | qfq | 6,010,429 | 53,823,540 | -0.33% |
| 2026-04-20 | 8.98 | 9.06 | 8.91 | 9.02 | 8.99 | qfq | 5,868,826 | 52,856,035 | 0.33% |
| 2026-04-17 | 9.05 | 9.06 | 8.92 | 8.99 | 8.96 | qfq | 6,010,635 | 54,082,717 | -0.44% |
| 2026-04-16 | 8.93 | 9.08 | 8.82 | 9.03 | 9.00 | qfq | 7,146,260 | 64,080,719 | 2.15% |
| 2026-04-15 | 8.98 | 9.07 | 8.82 | 8.84 | 8.81 | qfq | 6,468,300 | 57,696,568 | -1.45% |
| 2026-04-14 | 9.05 | 9.08 | 8.89 | 8.97 | 8.94 | qfq | 5,103,300 | 45,690,442 | -0.11% |
| 2026-04-13 | 8.99 | 8.99 | 8.84 | 8.98 | 8.95 | qfq | 5,492,500 | 48,978,421 | 0.34% |
| 2026-04-10 | 8.87 | 9.04 | 8.86 | 8.95 | 8.92 | qfq | 7,727,100 | 69,340,302 | 1.02% |
| 2026-04-09 | 8.79 | 8.93 | 8.73 | 8.86 | 8.83 | qfq | 8,800,600 | 77,710,283 | 0.34% |
| 2026-04-08 | 8.68 | 8.85 | 8.66 | 8.83 | 8.80 | qfq | 9,875,776 | 86,543,674 | 3.40% |
| 2026-04-07 | 8.27 | 8.73 | 8.17 | 8.54 | 8.51 | qfq | 13,536,912 | 115,381,834 | 4.15% |
| 2026-04-03 | 8.49 | 8.53 | 8.19 | 8.20 | 8.17 | qfq | 7,708,824 | 63,875,329 | -3.42% |
| 2026-04-02 | 8.66 | 8.74 | 8.42 | 8.49 | 8.46 | qfq | 8,126,640 | 69,584,478 | -2.30% |
| 2026-04-01 | 8.74 | 8.74 | 8.56 | 8.69 | 8.66 | qfq | 8,371,946 | 72,321,836 | 1.40% |
| 2026-03-31 | 8.75 | 8.84 | 8.55 | 8.57 | 8.54 | qfq | 8,457,300 | 73,485,724 | -2.06% |
| 2026-03-30 | 8.70 | 8.78 | 8.60 | 8.75 | 8.72 | qfq | 7,508,444 | 65,450,411 | 0.23% |
| 2026-03-27 | 8.58 | 8.75 | 8.50 | 8.73 | 8.70 | qfq | 8,758,000 | 75,938,235 | 0.81% |
| 2026-03-26 | 8.85 | 8.88 | 8.56 | 8.66 | 8.63 | qfq | 10,710,714 | 92,823,728 | -1.93% |
| 2026-03-25 | 8.70 | 8.86 | 8.66 | 8.83 | 8.80 | qfq | 11,271,787 | 99,266,678 | 1.15% |
| 2026-03-24 | 8.48 | 8.74 | 8.27 | 8.73 | 8.70 | qfq | 18,047,668 | 154,250,904 | 5.69% |
| 2026-03-23 | 8.65 | 8.74 | 8.18 | 8.26 | 8.23 | qfq | 18,989,964 | 160,659,520 | -7.30% |
| 2026-03-20 | 9.40 | 9.44 | 8.91 | 8.91 | 8.88 | qfq | 18,705,947 | 169,719,649 | -4.50% |
| 2026-03-19 | 9.60 | 9.62 | 9.24 | 9.33 | 9.30 | qfq | 15,591,404 | 146,989,303 | -3.52% |
| 2026-03-18 | 9.32 | 9.72 | 9.31 | 9.67 | 9.64 | qfq | 18,858,919 | 179,572,101 | 3.76% |
| 2026-03-17 | 10.05 | 10.10 | 9.29 | 9.32 | 9.29 | qfq | 25,192,441 | 241,011,848 | -6.14% |
| 2026-03-16 | 9.63 | 10.29 | 9.62 | 9.93 | 9.90 | qfq | 28,184,916 | 281,810,917 | 2.48% |
| 2026-03-13 | 10.26 | 10.26 | 9.63 | 9.69 | 9.66 | qfq | 33,124,960 | 327,674,258 | -6.38% |
| 2026-03-12 | 10.55 | 10.59 | 10.25 | 10.35 | 10.31 | qfq | 29,586,000 | 307,230,278 | -2.73% |
| 2026-03-11 | 10.74 | 10.93 | 10.52 | 10.64 | 10.60 | qfq | 43,522,998 | 464,526,028 | -1.94% |
| 2026-03-10 | 10.79 | 11.00 | 10.69 | 10.85 | 10.81 | qfq | 41,074,316 | 444,209,264 | -0.91% |
| 2026-03-09 | 10.22 | 11.20 | 10.22 | 10.95 | 10.91 | qfq | 67,742,244 | 736,571,186 | 0.46% |
| 2026-03-06 | 10.79 | 11.60 | 10.58 | 10.90 | 10.86 | qfq | 102,725,712 | 1,135,905,656 | 0.09% |
| 2026-03-05 | 10.89 | 10.89 | 10.61 | 10.89 | 10.85 | qfq | 36,749,915 | 399,596,729 | 10.00% |
| 2026-03-04 | 8.92 | 9.90 | 8.83 | 9.90 | 9.87 | qfq | 31,894,505 | 306,883,796 | 10.00% |
| 2026-03-03 | 9.37 | 9.48 | 8.99 | 9.00 | 8.97 | qfq | 11,998,940 | 110,564,675 | -3.64% |
| 2026-03-02 | 9.69 | 9.75 | 9.30 | 9.34 | 9.31 | qfq | 15,252,400 | 143,958,480 | -4.50% |
| 2026-02-27 | 9.70 | 9.78 | 9.63 | 9.78 | 9.75 | qfq | 9,131,525 | 88,567,153 | 0.31% |
| 2026-02-26 | 9.62 | 9.80 | 9.60 | 9.75 | 9.72 | qfq | 11,358,706 | 110,138,817 | 1.56% |
| 2026-02-25 | 9.69 | 9.72 | 9.57 | 9.60 | 9.57 | qfq | 8,410,820 | 81,169,635 | -0.83% |
| 2026-02-24 | 9.60 | 9.70 | 9.56 | 9.68 | 9.65 | qfq | 6,574,521 | 63,519,180 | 1.57% |
| 2026-02-13 | 9.53 | 9.60 | 9.48 | 9.53 | 9.50 | qfq | 5,678,308 | 54,211,095 | 0.21% |
| 2026-02-12 | 9.59 | 9.62 | 9.44 | 9.51 | 9.48 | qfq | 6,199,303 | 59,182,725 | -0.63% |
| 2026-02-11 | 9.58 | 9.65 | 9.52 | 9.57 | 9.54 | qfq | 5,504,900 | 52,842,071 | -0.21% |
| 2026-02-10 | 9.66 | 9.68 | 9.57 | 9.59 | 9.56 | qfq | 6,475,180 | 62,295,731 | -0.31% |
| 2026-02-09 | 9.47 | 9.64 | 9.45 | 9.62 | 9.59 | qfq | 9,193,079 | 88,015,683 | 2.12% |
| 2026-02-06 | 9.32 | 9.48 | 9.23 | 9.42 | 9.39 | qfq | 7,122,205 | 67,000,973 | 1.51% |
| 2026-02-05 | 9.41 | 9.50 | 9.27 | 9.28 | 9.25 | qfq | 6,388,200 | 59,837,511 | -2.11% |
| 2026-02-04 | 9.40 | 9.59 | 9.36 | 9.48 | 9.45 | qfq | 7,830,900 | 74,247,831 | 0.74% |
| 2026-02-03 | 9.27 | 9.43 | 9.26 | 9.41 | 9.38 | qfq | 5,951,811 | 55,769,908 | 1.84% |
| 2026-02-02 | 9.30 | 9.45 | 9.22 | 9.24 | 9.21 | qfq | 7,157,663 | 66,979,263 | -1.49% |
| 2026-01-30 | 9.27 | 9.38 | 9.20 | 9.38 | 9.35 | qfq | 7,445,900 | 69,250,861 | 1.19% |
| 2026-01-29 | 9.31 | 9.46 | 9.20 | 9.27 | 9.24 | qfq | 7,748,733 | 72,329,879 | -0.75% |
| 2026-01-28 | 9.63 | 9.63 | 9.30 | 9.34 | 9.31 | qfq | 10,259,684 | 96,488,911 | -2.91% |
| 2026-01-27 | 9.61 | 9.68 | 9.23 | 9.62 | 9.59 | qfq | 11,587,234 | 109,650,817 | -0.52% |
| 2026-01-26 | 9.79 | 9.82 | 9.53 | 9.67 | 9.64 | qfq | 12,243,020 | 118,260,429 | -1.33% |
| 2026-01-23 | 9.71 | 9.81 | 9.66 | 9.80 | 9.77 | qfq | 13,784,020 | 134,323,921 | 0.82% |
| 2026-01-22 | 9.56 | 9.75 | 9.51 | 9.72 | 9.69 | qfq | 13,564,844 | 130,684,409 | 1.78% |
| 2026-01-21 | 9.45 | 9.56 | 9.29 | 9.55 | 9.52 | qfq | 10,551,046 | 99,545,452 | 0.53% |
| 2026-01-20 | 9.67 | 9.69 | 9.43 | 9.50 | 9.47 | qfq | 12,213,657 | 116,278,872 | -1.76% |
| 2026-01-19 | 9.56 | 9.76 | 9.53 | 9.67 | 9.64 | qfq | 12,289,088 | 118,589,455 | 1.04% |
| 2026-01-16 | 9.76 | 9.83 | 9.53 | 9.57 | 9.54 | qfq | 15,205,940 | 146,072,575 | -1.75% |
| 2026-01-15 | 9.80 | 10.05 | 9.64 | 9.74 | 9.71 | qfq | 26,462,371 | 259,192,038 | -1.72% |
| 2026-01-14 | 9.51 | 9.94 | 9.50 | 9.91 | 9.88 | qfq | 39,877,167 | 391,114,023 | 4.54% |
| 2026-01-13 | 9.64 | 9.68 | 9.43 | 9.48 | 9.45 | qfq | 14,889,247 | 141,784,732 | -1.66% |
| 2026-01-12 | 9.55 | 9.64 | 9.43 | 9.64 | 9.61 | qfq | 19,153,281 | 182,960,425 | 1.90% |
| 2026-01-09 | 9.37 | 9.48 | 9.29 | 9.46 | 9.43 | qfq | 18,906,451 | 177,736,565 | 0.21% |
| 2026-01-08 | 9.10 | 9.68 | 9.10 | 9.44 | 9.41 | qfq | 30,615,107 | 288,320,435 | 3.96% |
| 2026-01-07 | 9.25 | 9.25 | 9.05 | 9.08 | 9.05 | qfq | 21,017,128 | 191,448,299 | -2.89% |
| 2026-01-06 | 9.28 | 9.37 | 9.24 | 9.35 | 9.32 | qfq | 11,314,025 | 105,315,093 | 0.54% |
| 2026-01-05 | 9.18 | 9.34 | 9.10 | 9.30 | 9.27 | qfq | 12,019,097 | 111,401,721 | 1.31% |
| 2025-12-31 | 9.32 | 9.34 | 9.06 | 9.18 | 9.15 | qfq | 11,537,000 | 105,610,109 | -1.29% |
| 2025-12-30 | 9.22 | 9.45 | 9.15 | 9.30 | 9.27 | qfq | 14,899,281 | 139,233,060 | 0.43% |
| 2025-12-29 | 9.28 | 9.37 | 9.14 | 9.26 | 9.23 | qfq | 10,358,880 | 95,670,143 | -0.32% |
| 2025-12-26 | 9.42 | 9.43 | 9.23 | 9.29 | 9.26 | qfq | 12,130,760 | 113,061,913 | -1.69% |
| 2025-12-25 | 9.30 | 9.48 | 9.25 | 9.45 | 9.42 | qfq | 14,718,600 | 138,120,597 | 1.18% |
| 2025-12-24 | 9.07 | 9.55 | 9.03 | 9.34 | 9.31 | qfq | 16,745,179 | 155,958,047 | 2.98% |
| 2025-12-23 | 9.21 | 9.25 | 9.05 | 9.07 | 9.04 | qfq | 12,738,474 | 116,137,511 | -1.63% |
| 2025-12-22 | 9.42 | 9.46 | 9.18 | 9.22 | 9.19 | qfq | 15,484,367 | 143,890,643 | -1.60% |
| 2025-12-19 | 9.27 | 9.49 | 9.27 | 9.37 | 9.34 | qfq | 14,599,400 | 136,886,386 | 1.52% |
| 2025-12-18 | 9.18 | 9.42 | 9.15 | 9.23 | 9.20 | qfq | 16,234,969 | 150,973,123 | -1.18% |
| 2025-12-17 | 9.37 | 9.90 | 9.06 | 9.34 | 9.31 | qfq | 26,741,313 | 250,420,626 | -1.06% |
| 2025-12-16 | 9.60 | 9.63 | 9.32 | 9.44 | 9.41 | qfq | 18,962,060 | 178,395,977 | -2.38% |
| 2025-12-15 | 9.79 | 9.97 | 9.60 | 9.67 | 9.64 | qfq | 26,531,160 | 258,077,614 | -1.33% |
| 2025-12-12 | 9.34 | 10.19 | 9.22 | 9.80 | 9.77 | qfq | 48,054,129 | 472,245,072 | 5.83% |
| 2025-12-11 | 9.70 | 9.72 | 9.26 | 9.26 | 9.23 | qfq | 19,150,905 | 180,418,785 | -4.24% |
| 2025-12-10 | 9.57 | 9.69 | 9.50 | 9.67 | 9.64 | qfq | 18,465,082 | 177,315,241 | 0.62% |
| 2025-12-09 | 9.66 | 9.78 | 9.58 | 9.61 | 9.58 | qfq | 21,155,810 | 204,309,355 | -0.31% |
| 2025-12-08 | 9.46 | 9.77 | 9.46 | 9.64 | 9.61 | qfq | 28,554,221 | 274,935,541 | 1.37% |
| 2025-12-05 | 9.16 | 9.52 | 8.89 | 9.51 | 9.48 | qfq | 31,538,589 | 292,581,945 | 4.39% |
| 2025-12-04 | 9.35 | 9.39 | 9.11 | 9.11 | 9.08 | qfq | 20,406,793 | 188,539,909 | -2.15% |
| 2025-12-03 | 9.50 | 9.57 | 9.28 | 9.31 | 9.28 | qfq | 23,960,070 | 225,090,767 | -3.02% |
| 2025-12-02 | 9.36 | 9.77 | 9.26 | 9.60 | 9.57 | qfq | 32,333,184 | 306,235,328 | 1.80% |
| 2025-12-01 | 9.30 | 9.50 | 9.21 | 9.43 | 9.40 | qfq | 26,971,152 | 253,294,119 | 1.40% |
| 2025-11-28 | 9.20 | 9.31 | 9.09 | 9.30 | 9.27 | qfq | 24,553,902 | 225,870,670 | -0.11% |
| 2025-11-27 | 9.20 | 9.44 | 9.05 | 9.31 | 9.28 | qfq | 37,578,048 | 345,630,308 | -1.48% |
| 2025-11-26 | 10.07 | 10.15 | 9.44 | 9.45 | 9.42 | qfq | 68,146,654 | 657,380,230 | -9.91% |
| 2025-11-25 | 10.63 | 11.43 | 10.19 | 10.49 | 10.45 | qfq | 93,203,894 | 1,005,698,191 | 0.96% |
| 2025-11-24 | 10.06 | 10.81 | 9.72 | 10.39 | 10.35 | qfq | 65,058,565 | 659,959,593 | -3.80% |
| 2025-11-21 | 10.80 | 10.90 | 10.80 | 10.80 | 10.76 | qfq | 13,222,600 | 142,836,074 | -10.00% |
| 2025-11-20 | 11.28 | 12.00 | 9.84 | 12.00 | 11.96 | qfq | 106,974,672 | 1,147,870,226 | 9.99% |
| 2025-11-19 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | qfq | 10,390,722 | 113,362,777 | 9.98% |
| 2025-11-18 | 9.05 | 9.92 | 8.92 | 9.92 | 9.89 | qfq | 11,916,534 | 116,585,092 | 9.98% |
| 2025-11-17 | 8.94 | 9.03 | 8.87 | 9.02 | 8.99 | qfq | 6,176,335 | 55,373,623 | 0.89% |
| 2025-11-14 | 8.90 | 9.04 | 8.86 | 8.94 | 8.91 | qfq | 5,797,390 | 51,983,811 | 0.11% |
| 2025-11-13 | 8.85 | 8.95 | 8.78 | 8.93 | 8.90 | qfq | 4,279,859 | 37,973,356 | 1.02% |
| 2025-11-12 | 8.94 | 8.94 | 8.79 | 8.84 | 8.81 | qfq | 4,001,921 | 35,415,225 | -1.01% |
| 2025-11-11 | 8.80 | 8.97 | 8.80 | 8.93 | 8.90 | qfq | 5,676,562 | 50,578,052 | 1.13% |
| 2025-11-10 | 8.89 | 8.92 | 8.80 | 8.83 | 8.80 | qfq | 4,511,384 | 39,949,039 | -0.67% |
| 2025-11-07 | 8.86 | 8.92 | 8.81 | 8.89 | 8.86 | qfq | 3,992,442 | 35,475,840 | -0.11% |
| 2025-11-06 | 8.82 | 8.91 | 8.73 | 8.90 | 8.87 | qfq | 4,794,792 | 42,435,260 | 0.91% |
| 2025-11-05 | 8.66 | 8.85 | 8.59 | 8.82 | 8.79 | qfq | 6,810,151 | 59,793,283 | 1.38% |
| 2025-11-04 | 8.67 | 8.72 | 8.62 | 8.70 | 8.67 | qfq | 4,049,489 | 35,157,054 | 0.23% |
| 2025-11-03 | 8.64 | 8.70 | 8.60 | 8.68 | 8.65 | qfq | 3,739,636 | 32,404,529 | 0.93% |
| 2025-10-31 | 8.48 | 8.66 | 8.46 | 8.60 | 8.57 | qfq | 5,276,600 | 45,438,851 | 1.30% |
| 2025-10-30 | 8.58 | 8.69 | 8.48 | 8.49 | 8.46 | qfq | 5,720,240 | 49,015,765 | -1.39% |
| 2025-10-29 | 8.71 | 8.74 | 8.47 | 8.61 | 8.58 | qfq | 7,779,902 | 66,497,333 | -1.37% |
| 2025-10-28 | 8.83 | 8.86 | 8.69 | 8.73 | 8.70 | qfq | 6,485,880 | 56,771,113 | -1.58% |
| 2025-10-27 | 8.95 | 8.95 | 8.81 | 8.87 | 8.84 | qfq | 5,104,309 | 45,296,530 | -0.22% |
| 2025-10-24 | 8.83 | 8.96 | 8.78 | 8.89 | 8.86 | qfq | 3,937,493 | 34,967,494 | 0.34% |
| 2025-10-23 | 8.69 | 8.89 | 8.64 | 8.86 | 8.83 | qfq | 5,087,516 | 44,576,471 | 1.26% |
| 2025-10-22 | 8.67 | 8.79 | 8.64 | 8.75 | 8.72 | qfq | 4,612,400 | 40,308,684 | 0.34% |
| 2025-10-21 | 8.56 | 8.72 | 8.52 | 8.72 | 8.69 | qfq | 5,109,744 | 44,208,179 | 2.59% |
| 2025-10-20 | 8.35 | 8.52 | 8.35 | 8.50 | 8.47 | qfq | 5,508,838 | 46,398,327 | 2.04% |
| 2025-10-17 | 8.55 | 8.56 | 8.32 | 8.33 | 8.30 | qfq | 4,206,484 | 35,408,059 | -2.69% |
| 2025-10-16 | 8.72 | 8.72 | 8.52 | 8.56 | 8.53 | qfq | 4,111,520 | 35,355,344 | -1.95% |
| 2025-10-15 | 8.47 | 8.75 | 8.46 | 8.73 | 8.70 | qfq | 5,486,828 | 47,289,598 | 2.46% |
| 2025-10-14 | 8.56 | 8.67 | 8.47 | 8.52 | 8.49 | qfq | 4,944,720 | 42,327,538 | -0.47% |
| 2025-10-13 | 8.30 | 8.63 | 8.10 | 8.56 | 8.53 | qfq | 5,480,963 | 46,243,349 | -0.58% |
| 2025-10-10 | 8.56 | 8.67 | 8.47 | 8.61 | 8.58 | qfq | 5,038,387 | 43,279,752 | 0.94% |
| 2025-10-09 | 8.55 | 8.62 | 8.49 | 8.53 | 8.50 | qfq | 5,617,741 | 48,041,526 | -0.23% |
| 2025-09-30 | 8.74 | 8.75 | 8.55 | 8.55 | 8.52 | qfq | 4,146,801 | 35,724,613 | -1.72% |
| 2025-09-29 | 8.62 | 8.76 | 8.45 | 8.70 | 8.67 | qfq | 5,179,800 | 44,775,381 | 0.93% |
| 2025-09-26 | 8.70 | 8.79 | 8.56 | 8.62 | 8.59 | qfq | 4,555,942 | 39,516,854 | -1.15% |
| 2025-09-25 | 8.80 | 8.95 | 8.69 | 8.72 | 8.69 | qfq | 5,415,890 | 47,805,783 | -1.13% |
| 2025-09-24 | 8.74 | 8.87 | 8.63 | 8.82 | 8.79 | qfq | 5,035,399 | 44,272,455 | 0.80% |
| 2025-09-23 | 8.90 | 8.94 | 8.47 | 8.75 | 8.72 | qfq | 8,381,555 | 72,550,951 | -2.23% |
| 2025-09-22 | 8.90 | 8.95 | 8.80 | 8.95 | 8.92 | qfq | 4,424,204 | 39,368,473 | 0.67% |
| 2025-09-19 | 9.05 | 9.08 | 8.79 | 8.89 | 8.86 | qfq | 7,741,260 | 68,890,705 | -2.31% |
| 2025-09-18 | 9.26 | 9.29 | 8.99 | 9.10 | 9.07 | qfq | 9,849,682 | 90,410,022 | -1.52% |
| 2025-09-17 | 9.16 | 9.29 | 9.11 | 9.24 | 9.21 | qfq | 8,505,322 | 78,385,547 | 0.98% |
| 2025-09-16 | 9.00 | 9.15 | 8.97 | 9.15 | 9.12 | qfq | 6,916,119 | 62,778,422 | 1.78% |
| 2025-09-15 | 9.03 | 9.10 | 8.94 | 8.99 | 8.96 | qfq | 4,501,180 | 40,452,997 | -0.77% |
| 2025-09-12 | 9.15 | 9.19 | 9.00 | 9.06 | 9.03 | qfq | 6,192,538 | 56,236,260 | -1.41% |
| 2025-09-11 | 9.06 | 9.20 | 8.87 | 9.19 | 9.16 | qfq | 9,315,798 | 84,412,649 | 1.43% |
| 2025-09-10 | 9.09 | 9.14 | 9.02 | 9.06 | 9.03 | qfq | 5,310,573 | 48,158,686 | -0.77% |
| 2025-09-09 | 9.15 | 9.20 | 9.02 | 9.13 | 9.10 | qfq | 7,019,654 | 63,871,244 | -0.22% |
| 2025-09-08 | 9.03 | 9.16 | 8.99 | 9.15 | 9.12 | qfq | 8,349,277 | 76,070,815 | 1.22% |
| 2025-09-05 | 8.72 | 9.04 | 8.62 | 9.04 | 9.01 | qfq | 9,627,169 | 85,517,791 | 3.67% |
| 2025-09-04 | 8.70 | 8.82 | 8.55 | 8.72 | 8.69 | qfq | 9,741,429 | 85,072,553 | 1.75% |
| 2025-09-03 | 8.91 | 8.98 | 8.54 | 8.57 | 8.54 | qfq | 8,601,920 | 75,117,417 | -3.60% |
| 2025-09-02 | 9.00 | 9.00 | 8.69 | 8.89 | 8.86 | qfq | 9,826,706 | 86,749,784 | -0.78% |
| 2025-09-01 | 8.94 | 9.09 | 8.86 | 8.96 | 8.93 | qfq | 8,819,819 | 79,107,915 | 0.45% |
| 2025-08-29 | 9.07 | 9.13 | 8.89 | 8.92 | 8.89 | qfq | 10,876,420 | 97,802,989 | -1.55% |
| 2025-08-28 | 9.05 | 9.19 | 8.68 | 9.06 | 9.03 | qfq | 18,687,696 | 167,351,387 | -0.11% |
| 2025-08-27 | 9.23 | 9.36 | 9.04 | 9.07 | 9.04 | qfq | 25,838,409 | 238,557,394 | -1.63% |
| 2025-08-26 | 8.85 | 9.66 | 8.78 | 9.22 | 9.19 | qfq | 29,414,420 | 271,161,256 | 4.18% |
| 2025-08-25 | 8.93 | 8.98 | 8.81 | 8.85 | 8.82 | qfq | 9,273,216 | 82,396,531 | -0.34% |
| 2025-08-22 | 8.96 | 8.99 | 8.80 | 8.88 | 8.85 | qfq | 6,615,183 | 58,666,894 | -0.78% |
| 2025-08-21 | 9.03 | 9.04 | 8.90 | 8.95 | 8.92 | qfq | 6,168,496 | 55,319,190 | -0.67% |
| 2025-08-20 | 8.97 | 9.02 | 8.88 | 9.01 | 8.98 | qfq | 6,316,105 | 56,656,029 | -0.11% |
| 2025-08-19 | 8.86 | 9.03 | 8.79 | 9.02 | 8.99 | qfq | 8,082,342 | 72,113,750 | 1.69% |
| 2025-08-18 | 8.81 | 8.95 | 8.81 | 8.87 | 8.84 | qfq | 6,558,317 | 58,266,647 | 0.91% |
| 2025-08-15 | 8.65 | 8.82 | 8.63 | 8.79 | 8.76 | qfq | 5,859,180 | 51,419,823 | 1.38% |
| 2025-08-14 | 8.90 | 8.92 | 8.63 | 8.67 | 8.64 | qfq | 7,000,074 | 61,192,706 | -2.36% |
| 2025-08-13 | 8.95 | 8.95 | 8.85 | 8.88 | 8.85 | qfq | 4,137,713 | 36,757,045 | -0.22% |
| 2025-08-12 | 8.98 | 9.00 | 8.87 | 8.90 | 8.87 | qfq | 5,018,717 | 44,722,756 | -0.89% |
| 2025-08-11 | 8.96 | 9.01 | 8.93 | 8.98 | 8.95 | qfq | 5,339,981 | 47,888,462 | 0.22% |
| 2025-08-08 | 8.89 | 8.99 | 8.84 | 8.96 | 8.93 | qfq | 5,210,305 | 46,424,994 | 0.56% |
| 2025-08-07 | 8.98 | 8.99 | 8.84 | 8.91 | 8.88 | qfq | 7,249,284 | 64,438,154 | -0.34% |
| 2025-08-06 | 8.87 | 8.97 | 8.80 | 8.94 | 8.91 | qfq | 6,223,848 | 55,456,232 | 0.79% |
| 2025-08-05 | 8.81 | 8.88 | 8.80 | 8.87 | 8.84 | qfq | 6,037,743 | 53,424,659 | 0.80% |
| 2025-08-04 | 8.70 | 8.80 | 8.61 | 8.80 | 8.77 | qfq | 6,756,485 | 59,030,116 | 1.38% |
| 2025-08-01 | 8.55 | 8.70 | 8.51 | 8.68 | 8.65 | qfq | 7,195,919 | 62,213,562 | 1.76% |
| 2025-07-31 | 8.60 | 8.69 | 8.50 | 8.53 | 8.50 | qfq | 4,780,515 | 41,053,540 | -1.16% |
| 2025-07-30 | 8.70 | 8.70 | 8.53 | 8.63 | 8.60 | qfq | 5,372,426 | 46,177,159 | -0.58% |
| 2025-07-29 | 8.72 | 8.74 | 8.59 | 8.68 | 8.65 | qfq | 4,773,563 | 41,265,776 | -0.46% |
| 2025-07-28 | 8.67 | 8.75 | 8.66 | 8.72 | 8.69 | qfq | 6,022,295 | 52,471,481 | 0.69% |
| 2025-07-25 | 8.60 | 8.67 | 8.53 | 8.66 | 8.63 | qfq | 4,559,434 | 39,227,853 | 0.70% |
| 2025-07-24 | 8.50 | 8.63 | 8.48 | 8.60 | 8.57 | qfq | 4,685,160 | 40,266,047 | 1.06% |
| 2025-07-23 | 8.59 | 8.62 | 8.50 | 8.51 | 8.48 | qfq | 4,963,058 | 42,504,930 | -1.16% |
| 2025-07-22 | 8.69 | 8.73 | 8.55 | 8.61 | 8.56 | qfq | 5,416,065 | 46,645,366 | -0.81% |
| 2025-07-21 | 8.57 | 8.69 | 8.52 | 8.68 | 8.63 | qfq | 6,121,610 | 52,856,738 | 2.00% |
| 2025-07-18 | 8.52 | 8.56 | 8.44 | 8.51 | 8.46 | qfq | 4,281,227 | 36,393,482 | 0.00% |
| 2025-07-17 | 8.47 | 8.51 | 8.42 | 8.51 | 8.46 | qfq | 3,994,164 | 33,884,336 | 0.47% |
| 2025-07-16 | 8.37 | 8.51 | 8.30 | 8.47 | 8.42 | qfq | 5,192,041 | 43,873,077 | 1.32% |
| 2025-07-15 | 8.48 | 8.48 | 8.26 | 8.36 | 8.31 | qfq | 5,017,165 | 41,895,458 | -1.53% |
| 2025-07-14 | 8.45 | 8.49 | 8.41 | 8.49 | 8.44 | qfq | 4,883,018 | 41,319,985 | 0.59% |
| 2025-07-11 | 8.48 | 8.48 | 8.33 | 8.44 | 8.39 | qfq | 4,526,410 | 38,046,913 | -0.12% |
| 2025-07-10 | 8.41 | 8.52 | 8.33 | 8.45 | 8.40 | qfq | 5,663,221 | 47,725,457 | 0.60% |
| 2025-07-09 | 8.42 | 8.51 | 8.38 | 8.40 | 8.35 | qfq | 4,468,210 | 37,720,992 | -0.36% |
| 2025-07-08 | 8.34 | 8.58 | 8.29 | 8.43 | 8.38 | qfq | 6,948,722 | 58,580,256 | 1.20% |
| 2025-07-07 | 8.26 | 8.34 | 8.23 | 8.33 | 8.28 | qfq | 3,980,563 | 33,019,789 | 0.36% |
| 2025-07-04 | 8.50 | 8.50 | 8.27 | 8.30 | 8.25 | qfq | 7,906,265 | 65,920,831 | -2.70% |
| 2025-07-03 | 8.34 | 8.59 | 8.30 | 8.53 | 8.48 | qfq | 10,096,105 | 85,387,621 | 2.28% |
| 2025-07-02 | 8.62 | 8.63 | 8.25 | 8.34 | 8.29 | qfq | 13,550,081 | 113,329,337 | -3.14% |
| 2025-07-01 | 8.75 | 8.78 | 8.58 | 8.61 | 8.56 | qfq | 7,979,790 | 69,242,716 | -1.60% |
| 2025-06-30 | 8.75 | 8.79 | 8.71 | 8.75 | 8.70 | qfq | 4,977,343 | 43,555,125 | 0.11% |
| 2025-06-27 | 8.73 | 8.80 | 8.64 | 8.74 | 8.69 | qfq | 6,778,623 | 59,063,298 | 0.11% |
| 2025-06-26 | 8.80 | 8.85 | 8.69 | 8.73 | 8.68 | qfq | 5,907,942 | 51,702,936 | -0.80% |
| 2025-06-25 | 8.79 | 8.83 | 8.74 | 8.80 | 8.75 | qfq | 5,508,715 | 48,352,347 | 0.11% |
| 2025-06-24 | 8.60 | 8.79 | 8.59 | 8.79 | 8.74 | qfq | 6,528,291 | 57,066,453 | 2.33% |
| 2025-06-23 | 8.31 | 8.59 | 8.30 | 8.59 | 8.54 | qfq | 4,613,580 | 39,177,103 | 2.51% |
| 2025-06-20 | 8.48 | 8.56 | 8.35 | 8.38 | 8.33 | qfq | 3,644,516 | 30,681,470 | -1.18% |
| 2025-06-19 | 8.61 | 8.69 | 8.45 | 8.48 | 8.43 | qfq | 5,515,900 | 47,300,040 | -1.51% |
| 2025-06-18 | 8.56 | 8.67 | 8.49 | 8.61 | 8.56 | qfq | 4,905,878 | 42,167,040 | 0.58% |
| 2025-06-17 | 8.55 | 8.60 | 8.50 | 8.56 | 8.51 | qfq | 3,298,460 | 28,160,548 | -0.12% |
| 2025-06-16 | 8.53 | 8.62 | 8.48 | 8.57 | 8.52 | qfq | 2,818,020 | 24,130,248 | 0.71% |
| 2025-06-13 | 8.66 | 8.67 | 8.49 | 8.51 | 8.46 | qfq | 4,816,444 | 41,274,798 | -1.85% |
| 2025-06-12 | 8.72 | 8.72 | 8.59 | 8.67 | 8.62 | qfq | 3,880,212 | 33,522,205 | -0.23% |
| 2025-06-11 | 8.73 | 8.80 | 8.66 | 8.69 | 8.64 | qfq | 6,073,672 | 53,048,517 | -1.03% |
| 2025-06-10 | 8.65 | 8.89 | 8.50 | 8.78 | 8.73 | qfq | 11,395,480 | 99,357,607 | 1.27% |
| 2025-06-09 | 8.57 | 8.78 | 8.57 | 8.67 | 8.62 | qfq | 4,359,239 | 37,829,735 | 1.29% |
| 2025-06-06 | 8.55 | 8.58 | 8.48 | 8.56 | 8.51 | qfq | 2,825,542 | 24,102,619 | 0.12% |
| 2025-06-05 | 8.53 | 8.58 | 8.41 | 8.55 | 8.50 | qfq | 3,892,071 | 33,186,606 | 0.59% |
| 2025-06-04 | 8.47 | 8.53 | 8.47 | 8.50 | 8.45 | qfq | 2,825,900 | 24,000,573 | 0.24% |
| 2025-06-03 | 8.41 | 8.52 | 8.35 | 8.48 | 8.43 | qfq | 4,049,020 | 34,298,199 | 1.31% |
| 2025-05-30 | 8.59 | 8.60 | 8.33 | 8.37 | 8.32 | qfq | 4,875,300 | 41,040,747 | -2.67% |
| 2025-05-29 | 8.51 | 8.65 | 8.48 | 8.60 | 8.55 | qfq | 4,174,900 | 35,860,376 | 1.06% |
| 2025-05-28 | 8.56 | 8.64 | 8.49 | 8.51 | 8.46 | qfq | 3,754,260 | 32,141,266 | -0.58% |
| 2025-05-27 | 8.55 | 8.60 | 8.46 | 8.56 | 8.51 | qfq | 4,014,860 | 34,280,259 | 0.35% |
| 2025-05-26 | 8.33 | 8.53 | 8.30 | 8.53 | 8.48 | qfq | 5,665,920 | 47,965,067 | 2.65% |
| 2025-05-23 | 8.41 | 8.60 | 8.30 | 8.31 | 8.26 | qfq | 6,378,204 | 53,829,828 | -1.77% |
| 2025-05-22 | 8.69 | 8.70 | 8.44 | 8.46 | 8.41 | qfq | 5,164,836 | 44,077,182 | -2.65% |
| 2025-05-21 | 8.63 | 8.70 | 8.56 | 8.69 | 8.64 | qfq | 5,501,029 | 47,414,412 | 0.58% |
| 2025-05-20 | 8.46 | 8.68 | 8.35 | 8.64 | 8.59 | qfq | 6,637,320 | 56,923,739 | 2.37% |
| 2025-05-19 | 8.39 | 8.50 | 8.27 | 8.44 | 8.39 | qfq | 4,909,620 | 41,180,749 | -0.24% |
| 2025-05-16 | 8.37 | 8.46 | 8.34 | 8.46 | 8.41 | qfq | 4,748,800 | 39,949,179 | 1.44% |
| 2025-05-15 | 8.43 | 8.49 | 8.32 | 8.34 | 8.29 | qfq | 4,153,780 | 34,821,579 | -0.83% |
| 2025-05-14 | 8.31 | 8.44 | 8.29 | 8.41 | 8.36 | qfq | 4,827,480 | 40,401,305 | 0.96% |
| 2025-05-13 | 8.41 | 8.48 | 8.31 | 8.33 | 8.28 | qfq | 4,313,080 | 36,075,516 | -0.95% |
| 2025-05-12 | 8.48 | 8.49 | 8.36 | 8.41 | 8.36 | qfq | 3,874,000 | 32,616,709 | 0.36% |
| 2025-05-09 | 8.51 | 8.51 | 8.32 | 8.38 | 8.33 | qfq | 4,068,800 | 34,187,310 | -0.83% |
| 2025-05-08 | 8.35 | 8.50 | 8.31 | 8.45 | 8.40 | qfq | 5,800,340 | 48,977,091 | 0.84% |
| 2025-05-07 | 8.38 | 8.50 | 8.25 | 8.38 | 8.33 | qfq | 9,824,360 | 82,358,011 | 1.21% |
| 2025-05-06 | 8.03 | 8.30 | 8.03 | 8.28 | 8.23 | qfq | 5,386,430 | 44,135,186 | 3.89% |
| 2025-04-30 | 7.85 | 8.04 | 7.83 | 7.97 | 7.92 | qfq | 3,607,210 | 28,760,227 | 1.79% |
| 2025-04-29 | 7.63 | 7.95 | 7.60 | 7.83 | 7.78 | qfq | 5,437,400 | 42,768,341 | 2.22% |
| 2025-04-28 | 7.75 | 7.85 | 7.64 | 7.66 | 7.62 | qfq | 3,888,420 | 29,962,752 | -2.05% |
| 2025-04-25 | 7.81 | 7.91 | 7.78 | 7.82 | 7.77 | qfq | 3,103,800 | 24,367,556 | 0.13% |
| 2025-04-24 | 7.96 | 7.96 | 7.76 | 7.81 | 7.76 | qfq | 5,384,500 | 42,271,688 | -1.76% |
| 2025-04-23 | 7.89 | 8.03 | 7.87 | 7.95 | 7.90 | qfq | 4,784,580 | 38,035,627 | 1.02% |
| 2025-04-22 | 7.86 | 7.92 | 7.76 | 7.87 | 7.82 | qfq | 4,100,192 | 32,085,861 | 0.13% |
| 2025-04-21 | 7.68 | 7.89 | 7.60 | 7.86 | 7.81 | qfq | 4,257,060 | 33,202,542 | 2.21% |
| 2025-04-18 | 7.69 | 7.75 | 7.57 | 7.69 | 7.65 | qfq | 3,916,200 | 30,004,374 | 0.39% |
| 2025-04-17 | 7.53 | 7.76 | 7.50 | 7.66 | 7.62 | qfq | 4,995,032 | 38,381,725 | 1.06% |
| 2025-04-16 | 7.74 | 7.74 | 7.41 | 7.58 | 7.54 | qfq | 4,643,672 | 35,096,256 | -2.07% |
| 2025-04-15 | 7.75 | 7.83 | 7.64 | 7.74 | 7.69 | qfq | 3,756,100 | 28,975,454 | 0.00% |
| 2025-04-14 | 7.70 | 7.91 | 7.63 | 7.74 | 7.69 | qfq | 5,463,832 | 42,347,559 | 2.38% |
| 2025-04-11 | 7.40 | 7.65 | 7.38 | 7.56 | 7.52 | qfq | 6,456,159 | 48,693,835 | 2.16% |
| 2025-04-10 | 7.40 | 7.61 | 7.38 | 7.40 | 7.36 | qfq | 7,670,520 | 57,511,131 | 1.37% |
| 2025-04-09 | 7.00 | 7.32 | 6.47 | 7.30 | 7.26 | qfq | 10,679,332 | 74,536,350 | 2.53% |
| 2025-04-08 | 7.50 | 7.63 | 6.91 | 7.12 | 7.08 | qfq | 14,750,659 | 105,250,073 | -6.68% |
| 2025-04-07 | 7.85 | 7.89 | 7.63 | 7.63 | 7.59 | qfq | 6,689,440 | 51,306,735 | -10.02% |
| 2025-04-03 | 8.69 | 8.80 | 8.40 | 8.48 | 8.43 | qfq | 8,639,372 | 73,879,307 | -3.31% |
| 2025-04-02 | 8.73 | 8.89 | 8.58 | 8.77 | 8.72 | qfq | 7,088,698 | 62,092,680 | 0.23% |
| 2025-04-01 | 8.69 | 9.18 | 8.66 | 8.75 | 8.70 | qfq | 9,991,556 | 88,161,305 | 1.74% |
| 2025-03-31 | 8.90 | 8.92 | 8.35 | 8.60 | 8.55 | qfq | 12,974,000 | 111,006,111 | -4.55% |
| 2025-03-28 | 8.84 | 9.39 | 8.75 | 9.01 | 8.96 | qfq | 12,221,967 | 109,861,903 | 1.46% |
| 2025-03-27 | 9.01 | 9.08 | 8.80 | 8.88 | 8.83 | qfq | 9,407,192 | 83,807,814 | -2.42% |
| 2025-03-26 | 8.66 | 9.44 | 8.61 | 9.10 | 9.05 | qfq | 19,273,643 | 175,364,995 | 4.84% |
| 2025-03-25 | 8.69 | 8.82 | 8.52 | 8.68 | 8.63 | qfq | 6,449,172 | 55,904,193 | -0.12% |
| 2025-03-24 | 9.12 | 9.12 | 8.43 | 8.69 | 8.64 | qfq | 12,537,060 | 109,608,846 | -4.71% |
| 2025-03-21 | 9.32 | 9.43 | 9.09 | 9.12 | 9.07 | qfq | 11,326,660 | 104,016,731 | -2.77% |
| 2025-03-20 | 9.43 | 9.65 | 9.33 | 9.38 | 9.33 | qfq | 15,838,680 | 149,580,157 | -0.53% |
| 2025-03-19 | 9.15 | 9.52 | 9.09 | 9.43 | 9.38 | qfq | 24,119,847 | 225,770,553 | 2.72% |
| 2025-03-18 | 9.11 | 9.23 | 9.05 | 9.18 | 9.13 | qfq | 10,313,100 | 94,499,227 | 0.77% |
| 2025-03-17 | 8.92 | 9.15 | 8.82 | 9.11 | 9.06 | qfq | 10,042,540 | 90,590,327 | 2.13% |
| 2025-03-14 | 8.86 | 8.96 | 8.67 | 8.92 | 8.87 | qfq | 8,042,680 | 71,045,043 | 0.68% |
| 2025-03-13 | 9.10 | 9.10 | 8.71 | 8.86 | 8.81 | qfq | 8,985,227 | 79,646,576 | -2.85% |
| 2025-03-12 | 9.05 | 9.26 | 8.97 | 9.12 | 9.07 | qfq | 9,755,860 | 89,197,459 | 1.33% |
| 2025-03-11 | 8.85 | 9.05 | 8.75 | 9.00 | 8.95 | qfq | 7,045,220 | 62,926,567 | 0.78% |
| 2025-03-10 | 8.98 | 8.98 | 8.85 | 8.93 | 8.88 | qfq | 4,456,560 | 39,737,977 | 0.56% |
| 2025-03-07 | 8.96 | 9.03 | 8.81 | 8.88 | 8.83 | qfq | 6,721,100 | 60,036,232 | -0.89% |
| 2025-03-06 | 8.89 | 9.04 | 8.88 | 8.96 | 8.91 | qfq | 6,934,100 | 62,231,717 | 1.01% |
| 2025-03-05 | 8.72 | 8.88 | 8.66 | 8.87 | 8.82 | qfq | 7,000,860 | 61,477,685 | 1.03% |
| 2025-03-04 | 8.43 | 8.80 | 8.42 | 8.78 | 8.73 | qfq | 8,607,660 | 74,987,153 | 3.29% |
| 2025-03-03 | 8.56 | 8.71 | 8.43 | 8.50 | 8.45 | qfq | 6,902,748 | 59,284,516 | -0.47% |
| 2025-02-28 | 9.02 | 9.07 | 8.51 | 8.54 | 8.49 | qfq | 10,504,509 | 91,790,123 | -6.05% |
| 2025-02-27 | 9.19 | 9.20 | 8.90 | 9.09 | 9.04 | qfq | 9,046,772 | 81,940,539 | -1.09% |
| 2025-02-26 | 9.09 | 9.23 | 9.09 | 9.19 | 9.14 | qfq | 10,414,516 | 95,596,975 | 1.21% |
| 2025-02-25 | 8.97 | 9.22 | 8.93 | 9.08 | 9.03 | qfq | 8,510,780 | 77,620,263 | -0.44% |
| 2025-02-24 | 9.25 | 9.25 | 9.04 | 9.12 | 9.07 | qfq | 10,674,865 | 97,351,859 | -1.62% |
| 2025-02-21 | 9.26 | 9.39 | 9.11 | 9.27 | 9.22 | qfq | 13,657,460 | 126,050,294 | 0.00% |
| 2025-02-20 | 9.06 | 9.28 | 8.97 | 9.27 | 9.22 | qfq | 18,213,180 | 167,522,321 | 1.98% |
| 2025-02-19 | 8.90 | 9.15 | 8.89 | 9.09 | 9.04 | qfq | 12,460,784 | 112,724,265 | 2.36% |
| 2025-02-18 | 9.12 | 9.16 | 8.82 | 8.88 | 8.83 | qfq | 12,847,300 | 115,463,327 | -3.16% |
| 2025-02-17 | 8.74 | 9.37 | 8.73 | 9.17 | 9.12 | qfq | 22,133,695 | 200,840,851 | 4.80% |
| 2025-02-14 | 8.74 | 8.87 | 8.70 | 8.75 | 8.70 | qfq | 6,497,600 | 57,019,981 | -0.34% |
| 2025-02-13 | 9.00 | 9.03 | 8.77 | 8.78 | 8.73 | qfq | 9,221,500 | 81,679,613 | -2.34% |
| 2025-02-12 | 9.00 | 9.03 | 8.89 | 8.99 | 8.94 | qfq | 9,871,028 | 88,476,829 | 0.11% |
| 2025-02-11 | 9.10 | 9.15 | 8.92 | 8.98 | 8.93 | qfq | 12,662,139 | 114,153,100 | -1.10% |
| 2025-02-10 | 8.74 | 9.12 | 8.66 | 9.08 | 9.03 | qfq | 21,617,170 | 193,051,368 | 3.89% |
| 2025-02-07 | 8.70 | 8.84 | 8.60 | 8.74 | 8.69 | qfq | 11,062,760 | 96,801,555 | 0.92% |
| 2025-02-06 | 8.35 | 8.67 | 8.31 | 8.66 | 8.61 | qfq | 9,139,304 | 78,503,521 | 3.34% |
| 2025-02-05 | 8.28 | 8.45 | 8.28 | 8.38 | 8.33 | qfq | 5,923,288 | 49,567,758 | 2.07% |
| 2025-01-27 | 8.49 | 8.55 | 8.20 | 8.21 | 8.16 | qfq | 6,705,460 | 55,893,420 | -3.18% |
| 2025-01-24 | 8.30 | 8.55 | 8.23 | 8.48 | 8.43 | qfq | 7,166,108 | 60,077,142 | 1.56% |
| 2025-01-23 | 8.44 | 8.59 | 8.32 | 8.35 | 8.30 | qfq | 8,020,400 | 67,980,657 | 0.12% |
| 2025-01-22 | 8.38 | 8.47 | 8.25 | 8.34 | 8.29 | qfq | 5,112,208 | 42,709,229 | -1.42% |
| 2025-01-21 | 8.50 | 8.55 | 8.27 | 8.46 | 8.41 | qfq | 6,744,642 | 56,607,305 | -0.12% |
| 2025-01-20 | 8.40 | 8.52 | 8.30 | 8.47 | 8.42 | qfq | 7,232,030 | 60,865,544 | 1.19% |
| 2025-01-17 | 8.31 | 8.49 | 8.30 | 8.37 | 8.32 | qfq | 5,201,130 | 43,581,541 | -0.24% |
| 2025-01-16 | 8.48 | 8.58 | 8.29 | 8.39 | 8.34 | qfq | 7,099,590 | 59,989,531 | -0.71% |
| 2025-01-15 | 8.61 | 8.66 | 8.42 | 8.45 | 8.40 | qfq | 8,104,060 | 69,040,713 | -1.86% |
| 2025-01-14 | 8.19 | 8.63 | 8.19 | 8.61 | 8.56 | qfq | 15,045,720 | 127,844,469 | 5.39% |
| 2025-01-13 | 7.91 | 8.32 | 7.75 | 8.17 | 8.12 | qfq | 10,547,642 | 85,291,979 | 0.62% |
| 2025-01-10 | 8.19 | 8.59 | 8.07 | 8.12 | 8.07 | qfq | 17,006,158 | 140,982,827 | -0.85% |
| 2025-01-09 | 7.99 | 8.29 | 7.93 | 8.19 | 8.14 | qfq | 8,528,680 | 69,774,375 | 2.12% |
| 2025-01-08 | 8.00 | 8.07 | 7.70 | 8.02 | 7.97 | qfq | 9,313,034 | 73,721,861 | -0.37% |
| 2025-01-07 | 7.75 | 8.05 | 7.73 | 8.05 | 8.00 | qfq | 7,584,300 | 59,844,758 | 3.60% |
| 2025-01-06 | 7.65 | 7.81 | 7.30 | 7.77 | 7.72 | qfq | 7,920,600 | 60,456,428 | 0.78% |
| 2025-01-03 | 8.20 | 8.26 | 7.70 | 7.71 | 7.67 | qfq | 9,562,940 | 75,447,194 | -5.86% |
| 2025-01-02 | 8.26 | 8.47 | 8.09 | 8.19 | 8.14 | qfq | 8,259,680 | 68,373,647 | -1.21% |
| 2024-12-31 | 8.58 | 8.68 | 8.26 | 8.29 | 8.24 | qfq | 8,101,860 | 68,372,671 | -2.93% |
| 2024-12-30 | 8.61 | 8.65 | 8.34 | 8.54 | 8.49 | qfq | 6,411,220 | 54,667,717 | -1.27% |
| 2024-12-27 | 8.70 | 8.77 | 8.60 | 8.65 | 8.60 | qfq | 7,671,860 | 66,795,913 | 0.35% |
| 2024-12-26 | 8.38 | 8.71 | 8.29 | 8.62 | 8.57 | qfq | 11,252,100 | 96,832,881 | 2.74% |
| 2024-12-25 | 8.82 | 8.82 | 8.21 | 8.39 | 8.34 | qfq | 13,823,400 | 115,945,249 | -4.98% |
| 2024-12-24 | 8.71 | 8.92 | 8.57 | 8.83 | 8.78 | qfq | 11,003,874 | 96,188,282 | 0.57% |
| 2024-12-23 | 9.38 | 9.44 | 8.60 | 8.78 | 8.73 | qfq | 17,966,105 | 161,201,669 | -7.09% |
| 2024-12-20 | 9.22 | 9.55 | 9.15 | 9.45 | 9.39 | qfq | 15,129,243 | 142,387,307 | 2.49% |
| 2024-12-19 | 9.00 | 9.30 | 8.94 | 9.22 | 9.17 | qfq | 13,742,041 | 126,328,085 | 0.99% |
| 2024-12-18 | 9.27 | 9.34 | 8.94 | 9.13 | 9.08 | qfq | 15,647,120 | 143,220,360 | -1.30% |
| 2024-12-17 | 9.82 | 9.92 | 9.18 | 9.25 | 9.20 | qfq | 22,228,707 | 210,140,605 | -7.50% |
| 2024-12-16 | 10.55 | 10.60 | 9.84 | 10.00 | 9.94 | qfq | 26,557,963 | 268,321,713 | -4.67% |
| 2024-12-13 | 10.94 | 10.94 | 10.36 | 10.49 | 10.43 | qfq | 29,708,948 | 318,237,128 | -5.41% |
| 2024-12-12 | 10.51 | 11.17 | 10.45 | 11.09 | 11.03 | qfq | 45,488,805 | 493,736,432 | 2.69% |
| 2024-12-11 | 10.50 | 10.89 | 10.34 | 10.80 | 10.74 | qfq | 43,829,348 | 466,778,804 | 2.96% |
| 2024-12-10 | 10.93 | 11.45 | 10.42 | 10.49 | 10.43 | qfq | 73,194,408 | 799,370,310 | 0.77% |
| 2024-12-09 | 9.45 | 10.41 | 9.25 | 10.41 | 10.35 | qfq | 30,337,178 | 303,695,935 | 10.04% |
| 2024-12-06 | 9.94 | 10.00 | 9.45 | 9.46 | 9.40 | qfq | 31,880,311 | 305,577,079 | -4.73% |
| 2024-12-05 | 9.90 | 10.09 | 9.74 | 9.93 | 9.87 | qfq | 30,394,524 | 301,059,540 | -2.55% |
| 2024-12-04 | 9.80 | 10.44 | 9.60 | 10.19 | 10.13 | qfq | 46,089,532 | 464,202,543 | 2.93% |
| 2024-12-03 | 9.84 | 10.29 | 9.50 | 9.90 | 9.84 | qfq | 50,406,641 | 495,819,825 | -3.13% |
| 2024-12-02 | 10.27 | 11.13 | 9.80 | 10.22 | 10.16 | qfq | 72,633,296 | 749,374,894 | 0.99% |
| 2024-11-29 | 8.98 | 10.12 | 8.78 | 10.12 | 10.06 | qfq | 56,615,175 | 531,565,576 | 10.00% |
| 2024-11-28 | 8.84 | 9.35 | 8.68 | 9.20 | 9.15 | qfq | 42,230,646 | 382,305,065 | 2.91% |
| 2024-11-27 | 8.31 | 9.19 | 8.31 | 8.94 | 8.89 | qfq | 38,446,399 | 338,697,339 | 1.82% |
| 2024-11-26 | 10.00 | 10.00 | 8.78 | 8.78 | 8.73 | qfq | 52,934,385 | 482,215,810 | -10.04% |
| 2024-11-25 | 8.87 | 9.76 | 8.82 | 9.76 | 9.70 | qfq | 77,326,783 | 721,572,528 | 10.03% |
| 2024-11-22 | 8.00 | 8.87 | 7.98 | 8.87 | 8.82 | qfq | 54,044,926 | 474,102,613 | 10.05% |
| 2024-11-21 | 7.95 | 8.07 | 7.88 | 8.06 | 8.01 | qfq | 7,381,936 | 58,978,058 | 1.26% |
| 2024-11-20 | 7.72 | 7.99 | 7.69 | 7.96 | 7.91 | qfq | 6,446,772 | 50,888,512 | 3.11% |
| 2024-11-19 | 7.48 | 7.72 | 7.46 | 7.72 | 7.68 | qfq | 7,051,456 | 53,591,866 | 3.62% |
| 2024-11-18 | 7.67 | 7.78 | 7.40 | 7.45 | 7.41 | qfq | 7,407,192 | 55,732,097 | -2.87% |
| 2024-11-15 | 7.80 | 7.92 | 7.66 | 7.67 | 7.63 | qfq | 5,801,504 | 45,258,356 | -1.92% |
| 2024-11-14 | 8.08 | 8.10 | 7.80 | 7.82 | 7.77 | qfq | 5,278,740 | 41,819,893 | -3.22% |
| 2024-11-13 | 8.09 | 8.13 | 7.86 | 8.08 | 8.03 | qfq | 6,347,012 | 50,804,672 | -0.12% |
| 2024-11-12 | 8.18 | 8.25 | 8.03 | 8.09 | 8.04 | qfq | 9,937,388 | 80,980,410 | -0.74% |
| 2024-11-11 | 7.98 | 8.16 | 7.96 | 8.15 | 8.10 | qfq | 8,553,317 | 69,129,766 | 2.13% |
| 2024-11-08 | 8.08 | 8.17 | 7.93 | 7.98 | 7.93 | qfq | 8,757,652 | 70,379,314 | -0.99% |
| 2024-11-07 | 7.88 | 8.08 | 7.82 | 8.06 | 8.01 | qfq | 11,769,020 | 93,900,767 | 2.03% |
| 2024-11-06 | 7.79 | 7.92 | 7.71 | 7.90 | 7.85 | qfq | 10,082,120 | 79,193,430 | 1.54% |
| 2024-11-05 | 7.70 | 7.78 | 7.63 | 7.78 | 7.73 | qfq | 8,011,632 | 61,904,250 | 1.43% |
| 2024-11-04 | 7.39 | 7.69 | 7.37 | 7.67 | 7.63 | qfq | 6,411,307 | 48,794,312 | 4.21% |
| 2024-11-01 | 7.63 | 7.69 | 7.35 | 7.36 | 7.32 | qfq | 8,366,044 | 62,409,537 | -4.54% |
| 2024-10-31 | 7.66 | 7.75 | 7.64 | 7.71 | 7.67 | qfq | 6,931,328 | 53,356,573 | 0.39% |
| 2024-10-30 | 7.72 | 7.78 | 7.60 | 7.68 | 7.64 | qfq | 6,731,340 | 51,694,267 | -0.39% |
| 2024-10-29 | 7.90 | 7.92 | 7.67 | 7.71 | 7.67 | qfq | 9,620,013 | 74,688,955 | -2.03% |
| 2024-10-28 | 7.67 | 7.87 | 7.63 | 7.87 | 7.82 | qfq | 9,832,409 | 76,093,183 | 1.81% |
| 2024-10-25 | 7.64 | 7.77 | 7.62 | 7.73 | 7.69 | qfq | 6,236,480 | 48,118,968 | 1.18% |
| 2024-10-24 | 7.63 | 7.69 | 7.58 | 7.64 | 7.60 | qfq | 3,612,780 | 27,556,154 | -0.65% |
| 2024-10-23 | 7.74 | 7.79 | 7.63 | 7.69 | 7.65 | qfq | 6,394,000 | 49,324,251 | -0.52% |
| 2024-10-22 | 7.64 | 7.76 | 7.57 | 7.73 | 7.69 | qfq | 5,885,856 | 45,172,475 | 1.18% |
| 2024-10-21 | 7.50 | 7.68 | 7.44 | 7.64 | 7.60 | qfq | 7,839,272 | 59,486,325 | 2.41% |
| 2024-10-18 | 7.24 | 7.59 | 7.24 | 7.46 | 7.42 | qfq | 7,079,665 | 52,686,978 | 2.61% |
| 2024-10-17 | 7.40 | 7.46 | 7.27 | 7.27 | 7.23 | qfq | 5,236,016 | 38,590,620 | -0.82% |
| 2024-10-16 | 7.28 | 7.43 | 7.22 | 7.33 | 7.29 | qfq | 4,806,500 | 35,295,943 | -0.41% |
| 2024-10-15 | 7.49 | 7.60 | 7.35 | 7.36 | 7.32 | qfq | 6,249,220 | 46,670,359 | -2.00% |
| 2024-10-14 | 7.37 | 7.53 | 7.25 | 7.51 | 7.47 | qfq | 5,664,046 | 42,026,493 | 2.04% |
| 2024-10-11 | 7.66 | 7.69 | 7.26 | 7.36 | 7.32 | qfq | 7,830,709 | 58,178,898 | -4.29% |
| 2024-10-10 | 7.73 | 7.88 | 7.56 | 7.69 | 7.65 | qfq | 7,945,090 | 61,525,158 | 0.79% |
| 2024-10-09 | 8.25 | 8.25 | 7.63 | 7.63 | 7.59 | qfq | 13,493,884 | 106,619,504 | -8.95% |
| 2024-10-08 | 8.80 | 8.80 | 7.93 | 8.38 | 8.33 | qfq | 21,044,166 | 176,223,935 | 4.49% |
| 2024-09-30 | 7.65 | 8.05 | 7.45 | 8.02 | 7.97 | qfq | 15,303,627 | 119,274,480 | 9.26% |
| 2024-09-27 | 7.16 | 7.50 | 7.13 | 7.34 | 7.30 | qfq | 11,000,640 | 80,115,788 | 3.53% |
| 2024-09-26 | 6.82 | 7.17 | 6.80 | 7.09 | 7.05 | qfq | 7,337,068 | 51,491,412 | 3.50% |
| 2024-09-25 | 6.85 | 7.02 | 6.83 | 6.85 | 6.81 | qfq | 6,165,500 | 42,702,423 | 0.59% |
| 2024-09-24 | 6.54 | 6.82 | 6.52 | 6.81 | 6.77 | qfq | 6,130,680 | 40,970,501 | 4.29% |
| 2024-09-23 | 6.53 | 6.59 | 6.46 | 6.53 | 6.49 | qfq | 4,229,300 | 27,613,794 | 0.15% |
| 2024-09-20 | 6.50 | 6.74 | 6.45 | 6.52 | 6.48 | qfq | 6,303,200 | 41,432,925 | 0.46% |
| 2024-09-19 | 6.35 | 6.54 | 6.30 | 6.49 | 6.45 | qfq | 3,243,660 | 20,901,021 | 2.85% |
| 2024-09-18 | 6.41 | 6.46 | 6.17 | 6.31 | 6.27 | qfq | 3,096,907 | 19,446,774 | -1.41% |
| 2024-09-13 | 6.60 | 6.62 | 6.40 | 6.40 | 6.36 | qfq | 2,512,900 | 16,319,446 | -3.03% |
| 2024-09-12 | 6.63 | 6.72 | 6.59 | 6.60 | 6.56 | qfq | 1,846,160 | 12,295,222 | -0.45% |
| 2024-09-11 | 6.68 | 6.70 | 6.57 | 6.63 | 6.59 | qfq | 2,100,000 | 13,920,562 | -0.60% |
| 2024-09-10 | 6.62 | 6.69 | 6.49 | 6.67 | 6.63 | qfq | 2,602,300 | 17,125,672 | 1.52% |
| 2024-09-09 | 6.50 | 6.61 | 6.45 | 6.57 | 6.53 | qfq | 2,516,307 | 16,477,964 | 0.31% |
| 2024-09-06 | 6.83 | 6.83 | 6.53 | 6.55 | 6.51 | qfq | 3,134,040 | 20,838,298 | -3.39% |
| 2024-09-05 | 6.83 | 6.86 | 6.74 | 6.78 | 6.74 | qfq | 2,449,180 | 16,635,961 | -0.59% |
| 2024-09-04 | 6.76 | 6.88 | 6.75 | 6.82 | 6.78 | qfq | 1,755,100 | 11,990,004 | -0.44% |
| 2024-09-03 | 6.76 | 6.87 | 6.72 | 6.85 | 6.81 | qfq | 2,442,852 | 16,675,933 | 1.18% |
| 2024-09-02 | 6.83 | 6.90 | 6.76 | 6.77 | 6.73 | qfq | 2,933,600 | 20,064,661 | -1.17% |
| 2024-08-30 | 6.70 | 6.93 | 6.66 | 6.85 | 6.81 | qfq | 5,008,600 | 34,216,287 | 2.70% |
| 2024-08-29 | 6.47 | 6.70 | 6.41 | 6.67 | 6.63 | qfq | 3,304,812 | 21,838,007 | 3.09% |
| 2024-08-28 | 6.37 | 6.53 | 6.31 | 6.47 | 6.43 | qfq | 2,533,900 | 16,318,629 | 1.41% |
| 2024-08-27 | 6.54 | 6.62 | 6.36 | 6.38 | 6.34 | qfq | 3,386,900 | 21,845,170 | -2.45% |
| 2024-08-26 | 6.42 | 6.60 | 6.40 | 6.54 | 6.50 | qfq | 3,095,940 | 20,211,249 | 2.19% |
| 2024-08-23 | 6.46 | 6.50 | 6.31 | 6.40 | 6.36 | qfq | 2,334,712 | 14,955,566 | -1.08% |
| 2024-08-22 | 6.62 | 6.67 | 6.47 | 6.47 | 6.43 | qfq | 2,608,400 | 17,098,868 | -2.41% |
| 2024-08-21 | 6.61 | 6.69 | 6.56 | 6.63 | 6.59 | qfq | 2,087,960 | 13,838,279 | 0.15% |
| 2024-08-20 | 6.78 | 6.82 | 6.61 | 6.62 | 6.58 | qfq | 3,362,700 | 22,413,655 | -2.36% |
| 2024-08-19 | 6.85 | 6.93 | 6.77 | 6.78 | 6.74 | qfq | 2,527,715 | 17,287,656 | -1.17% |
| 2024-08-16 | 6.80 | 6.93 | 6.79 | 6.86 | 6.82 | qfq | 3,028,300 | 20,825,863 | 0.73% |
| 2024-08-15 | 6.70 | 6.89 | 6.65 | 6.81 | 6.77 | qfq | 3,350,880 | 22,750,253 | 1.34% |
| 2024-08-14 | 6.81 | 6.85 | 6.72 | 6.72 | 6.68 | qfq | 2,249,400 | 15,243,155 | -1.03% |
| 2024-08-13 | 6.76 | 6.81 | 6.67 | 6.79 | 6.75 | qfq | 2,324,614 | 15,679,208 | 0.44% |
| 2024-08-12 | 6.86 | 6.89 | 6.72 | 6.76 | 6.72 | qfq | 2,271,600 | 15,400,921 | -1.17% |
| 2024-08-09 | 6.89 | 6.94 | 6.84 | 6.84 | 6.80 | qfq | 2,322,800 | 15,989,723 | -0.44% |
| 2024-08-08 | 6.84 | 6.95 | 6.71 | 6.87 | 6.83 | qfq | 2,956,300 | 20,170,831 | -0.29% |
| 2024-08-07 | 6.85 | 6.97 | 6.85 | 6.89 | 6.85 | qfq | 2,674,120 | 18,449,715 | 0.44% |
| 2024-08-06 | 6.77 | 6.86 | 6.74 | 6.86 | 6.82 | qfq | 2,778,700 | 18,913,921 | 2.69% |
| 2024-08-05 | 6.91 | 7.02 | 6.68 | 6.68 | 6.64 | qfq | 4,216,330 | 28,807,242 | -4.16% |
| 2024-08-02 | 7.10 | 7.16 | 6.95 | 6.97 | 6.93 | qfq | 3,497,330 | 24,636,862 | -2.52% |
| 2024-08-01 | 7.06 | 7.22 | 7.06 | 7.15 | 7.11 | qfq | 4,243,930 | 30,274,890 | 0.99% |
| 2024-07-31 | 6.84 | 7.08 | 6.81 | 7.08 | 7.04 | qfq | 4,426,698 | 30,978,317 | 3.36% |
| 2024-07-30 | 6.88 | 6.95 | 6.81 | 6.85 | 6.81 | qfq | 2,687,202 | 18,459,988 | -0.72% |
| 2024-07-29 | 6.89 | 6.96 | 6.82 | 6.90 | 6.86 | qfq | 2,460,696 | 16,961,837 | 0.29% |
| 2024-07-26 | 6.71 | 6.89 | 6.66 | 6.88 | 6.84 | qfq | 4,006,208 | 27,376,418 | 2.84% |
| 2024-07-25 | 6.67 | 6.82 | 6.54 | 6.69 | 6.65 | qfq | 2,972,377 | 19,844,941 | 1.21% |
| 2024-07-24 | 6.68 | 6.75 | 6.61 | 6.61 | 6.57 | qfq | 2,483,561 | 16,541,526 | -1.49% |
| 2024-07-23 | 6.89 | 6.93 | 6.71 | 6.71 | 6.67 | qfq | 2,483,652 | 16,917,235 | -2.33% |
| 2024-07-22 | 6.85 | 6.90 | 6.79 | 6.87 | 6.83 | qfq | 2,417,557 | 16,538,481 | 0.73% |
| 2024-07-19 | 6.70 | 6.92 | 6.69 | 6.82 | 6.78 | qfq | 2,936,600 | 20,040,494 | 1.34% |
| 2024-07-18 | 6.69 | 6.77 | 6.50 | 6.73 | 6.69 | qfq | 3,009,300 | 19,951,233 | 0.30% |
| 2024-07-17 | 6.81 | 6.85 | 6.70 | 6.71 | 6.67 | qfq | 2,676,960 | 18,067,351 | -1.76% |
| 2024-07-16 | 6.82 | 6.88 | 6.74 | 6.83 | 6.79 | qfq | 2,509,800 | 17,098,885 | -0.29% |
| 2024-07-15 | 7.04 | 7.05 | 6.82 | 6.85 | 6.81 | qfq | 2,899,120 | 19,981,355 | -2.97% |
| 2024-07-12 | 7.16 | 7.18 | 7.02 | 7.06 | 7.02 | qfq | 3,116,020 | 22,065,384 | -1.40% |
| 2024-07-11 | 6.89 | 7.23 | 6.89 | 7.16 | 7.12 | qfq | 6,975,500 | 49,198,055 | 5.92% |
| 2024-07-10 | 6.86 | 6.93 | 6.74 | 6.76 | 6.72 | qfq | 3,217,100 | 21,939,546 | -1.31% |
| 2024-07-09 | 6.71 | 6.86 | 6.56 | 6.85 | 6.81 | qfq | 4,698,800 | 31,637,478 | 2.39% |
| 2024-07-08 | 7.01 | 7.01 | 6.68 | 6.69 | 6.65 | qfq | 4,650,700 | 31,481,006 | -4.84% |
| 2024-07-05 | 6.94 | 7.06 | 6.79 | 7.03 | 6.99 | qfq | 5,285,412 | 36,681,157 | 0.29% |
| 2024-07-04 | 7.15 | 7.78 | 7.00 | 7.01 | 6.97 | qfq | 9,214,312 | 66,847,216 | -2.50% |
| 2024-07-03 | 7.34 | 7.37 | 7.19 | 7.19 | 7.15 | qfq | 2,195,800 | 15,924,501 | -2.31% |
| 2024-07-02 | 7.38 | 7.43 | 7.33 | 7.36 | 7.32 | qfq | 2,266,100 | 16,721,241 | -0.41% |
| 2024-07-01 | 7.39 | 7.43 | 7.22 | 7.39 | 7.35 | qfq | 3,040,240 | 22,239,452 | 0.00% |
| 2024-06-28 | 7.30 | 7.49 | 7.25 | 7.39 | 7.35 | qfq | 3,262,900 | 24,163,287 | 1.23% |
| 2024-06-27 | 7.42 | 7.54 | 7.30 | 7.30 | 7.26 | qfq | 2,922,700 | 21,704,576 | -1.62% |
| 2024-06-26 | 7.18 | 7.45 | 7.10 | 7.42 | 7.38 | qfq | 4,349,260 | 31,800,370 | 3.34% |
| 2024-06-25 | 7.06 | 7.28 | 7.06 | 7.18 | 7.14 | qfq | 3,865,000 | 27,835,684 | 1.13% |
| 2024-06-24 | 7.41 | 7.45 | 7.07 | 7.10 | 7.01 | qfq | 4,838,300 | 34,791,431 | -5.08% |
| 2024-06-21 | 7.55 | 7.58 | 7.40 | 7.48 | 7.39 | qfq | 2,035,560 | 15,258,208 | -0.93% |
| 2024-06-20 | 7.78 | 7.82 | 7.55 | 7.55 | 7.46 | qfq | 2,914,000 | 22,318,749 | -3.33% |
| 2024-06-19 | 7.87 | 7.88 | 7.78 | 7.81 | 7.72 | qfq | 2,030,300 | 15,888,228 | -0.13% |
| 2024-06-18 | 7.64 | 7.84 | 7.62 | 7.82 | 7.73 | qfq | 3,438,020 | 26,703,498 | 2.36% |
| 2024-06-17 | 7.71 | 7.76 | 7.61 | 7.64 | 7.55 | qfq | 2,245,960 | 17,219,189 | -1.67% |
| 2024-06-14 | 7.75 | 7.77 | 7.65 | 7.77 | 7.68 | qfq | 1,830,600 | 14,144,830 | 0.26% |
| 2024-06-13 | 7.73 | 7.82 | 7.68 | 7.75 | 7.66 | qfq | 2,988,659 | 23,157,400 | 0.78% |
| 2024-06-12 | 7.55 | 7.74 | 7.51 | 7.69 | 7.60 | qfq | 3,276,100 | 25,176,790 | 1.72% |
| 2024-06-11 | 7.51 | 7.56 | 7.26 | 7.56 | 7.47 | qfq | 3,588,200 | 26,697,613 | 0.67% |
| 2024-06-07 | 7.34 | 7.52 | 7.29 | 7.51 | 7.42 | qfq | 5,076,620 | 37,797,853 | 3.87% |
| 2024-06-06 | 7.63 | 7.68 | 7.20 | 7.23 | 7.14 | qfq | 5,994,920 | 43,972,050 | -4.99% |
| 2024-06-05 | 7.83 | 7.83 | 7.61 | 7.61 | 7.52 | qfq | 3,886,600 | 29,935,696 | -2.81% |
| 2024-06-04 | 8.02 | 8.03 | 7.72 | 7.83 | 7.74 | qfq | 5,029,264 | 39,305,183 | -2.61% |
| 2024-06-03 | 8.19 | 8.37 | 7.96 | 8.04 | 7.94 | qfq | 7,584,610 | 61,942,280 | -1.83% |
| 2024-05-31 | 8.00 | 8.24 | 8.00 | 8.19 | 8.09 | qfq | 4,135,900 | 33,651,778 | 1.99% |
| 2024-05-30 | 8.00 | 8.08 | 7.92 | 8.03 | 7.93 | qfq | 2,631,650 | 21,119,674 | 0.38% |
| 2024-05-29 | 7.94 | 8.09 | 7.92 | 8.00 | 7.90 | qfq | 2,563,600 | 20,550,350 | 0.76% |
| 2024-05-28 | 8.03 | 8.09 | 7.92 | 7.94 | 7.84 | qfq | 3,104,900 | 24,859,205 | -1.12% |
| 2024-05-27 | 8.01 | 8.05 | 7.80 | 8.03 | 7.93 | qfq | 4,190,560 | 33,079,363 | 0.63% |
| 2024-05-24 | 8.06 | 8.13 | 7.97 | 7.98 | 7.88 | qfq | 2,987,144 | 24,016,228 | -0.62% |
| 2024-05-23 | 8.21 | 8.21 | 7.99 | 8.03 | 7.93 | qfq | 3,776,700 | 30,538,900 | -2.19% |
| 2024-05-22 | 8.18 | 8.27 | 8.14 | 8.21 | 8.11 | qfq | 2,516,600 | 20,653,705 | 0.37% |
| 2024-05-21 | 8.37 | 8.37 | 8.16 | 8.18 | 8.08 | qfq | 3,951,300 | 32,454,430 | -2.15% |
| 2024-05-20 | 8.30 | 8.37 | 8.25 | 8.36 | 8.26 | qfq | 4,086,420 | 34,047,335 | 0.97% |
| 2024-05-17 | 8.19 | 8.28 | 8.14 | 8.28 | 8.18 | qfq | 3,478,060 | 28,595,815 | 1.10% |
| 2024-05-16 | 8.20 | 8.30 | 8.15 | 8.19 | 8.09 | qfq | 3,202,070 | 26,384,884 | 0.61% |
| 2024-05-15 | 8.20 | 8.31 | 8.10 | 8.14 | 8.04 | qfq | 3,441,910 | 28,206,302 | -0.85% |
| 2024-05-14 | 8.12 | 8.25 | 8.11 | 8.21 | 8.11 | qfq | 3,089,188 | 25,311,583 | 1.36% |
| 2024-05-13 | 8.27 | 8.27 | 8.01 | 8.10 | 8.00 | qfq | 4,254,136 | 34,568,278 | -2.64% |
| 2024-05-10 | 8.52 | 8.52 | 8.28 | 8.32 | 8.22 | qfq | 4,408,560 | 36,821,164 | -2.12% |
| 2024-05-09 | 8.36 | 8.53 | 8.35 | 8.50 | 8.40 | qfq | 4,176,080 | 35,464,844 | 1.43% |
| 2024-05-08 | 8.59 | 8.59 | 8.36 | 8.38 | 8.28 | qfq | 6,075,694 | 51,372,211 | -2.90% |
| 2024-05-07 | 8.49 | 8.65 | 8.42 | 8.63 | 8.53 | qfq | 6,727,514 | 57,634,301 | 1.65% |
| 2024-05-06 | 8.45 | 8.59 | 8.42 | 8.49 | 8.39 | qfq | 6,730,513 | 57,078,508 | 1.68% |
| 2024-04-30 | 8.41 | 8.48 | 8.23 | 8.35 | 8.25 | qfq | 6,443,660 | 53,784,035 | -0.83% |
| 2024-04-29 | 8.26 | 8.57 | 8.26 | 8.42 | 8.32 | qfq | 9,302,940 | 78,471,658 | 1.69% |
| 2024-04-26 | 8.05 | 8.30 | 8.05 | 8.28 | 8.18 | qfq | 6,947,601 | 57,041,697 | 2.99% |
| 2024-04-25 | 8.09 | 8.18 | 8.03 | 8.04 | 7.94 | qfq | 5,283,520 | 42,791,267 | -1.11% |
| 2024-04-24 | 7.91 | 8.14 | 7.88 | 8.13 | 8.03 | qfq | 6,974,434 | 56,246,484 | 3.17% |
| 2024-04-23 | 7.87 | 7.98 | 7.84 | 7.88 | 7.78 | qfq | 5,043,480 | 39,815,451 | 0.51% |
| 2024-04-22 | 8.00 | 8.06 | 7.69 | 7.84 | 7.74 | qfq | 6,272,100 | 49,270,103 | -2.73% |
| 2024-04-19 | 8.01 | 8.12 | 7.89 | 8.06 | 7.96 | qfq | 6,603,860 | 52,877,516 | 0.00% |
| 2024-04-18 | 8.10 | 8.21 | 7.81 | 8.06 | 7.96 | qfq | 12,347,260 | 99,422,583 | 0.50% |
| 2024-04-17 | 7.43 | 8.02 | 7.43 | 8.02 | 7.92 | qfq | 6,832,340 | 53,743,449 | 10.01% |
| 2024-04-16 | 7.89 | 7.90 | 7.23 | 7.29 | 7.20 | qfq | 10,913,342 | 81,331,519 | -8.65% |
| 2024-04-15 | 8.41 | 8.49 | 7.79 | 7.98 | 7.88 | qfq | 9,995,557 | 80,311,794 | -5.11% |
| 2024-04-12 | 8.50 | 8.66 | 8.39 | 8.41 | 8.31 | qfq | 4,620,307 | 39,435,040 | -1.18% |
| 2024-04-11 | 8.43 | 8.62 | 8.31 | 8.51 | 8.41 | qfq | 5,330,740 | 45,492,184 | 0.59% |
| 2024-04-10 | 8.83 | 8.90 | 8.41 | 8.46 | 8.36 | qfq | 7,706,640 | 66,295,639 | -3.53% |
| 2024-04-09 | 8.58 | 8.78 | 8.58 | 8.77 | 8.66 | qfq | 4,688,352 | 40,829,988 | 1.86% |
| 2024-04-08 | 8.85 | 8.89 | 8.60 | 8.61 | 8.51 | qfq | 6,795,401 | 59,056,071 | -3.37% |
| 2024-04-03 | 9.15 | 9.17 | 8.86 | 8.91 | 8.80 | qfq | 6,903,000 | 61,848,080 | -2.62% |
| 2024-04-02 | 9.24 | 9.28 | 9.05 | 9.15 | 9.04 | qfq | 6,719,676 | 61,528,815 | -1.29% |
| 2024-04-01 | 9.06 | 9.28 | 9.06 | 9.27 | 9.16 | qfq | 9,833,120 | 90,479,445 | 3.11% |
| 2024-03-29 | 8.83 | 8.99 | 8.80 | 8.99 | 8.88 | qfq | 7,201,314 | 64,165,597 | 1.70% |
| 2024-03-28 | 8.51 | 8.95 | 8.51 | 8.84 | 8.73 | qfq | 10,469,240 | 92,109,290 | 3.51% |
| 2024-03-27 | 9.00 | 9.01 | 8.54 | 8.54 | 8.44 | qfq | 10,712,460 | 93,738,947 | -5.43% |
| 2024-03-26 | 8.99 | 9.14 | 8.80 | 9.03 | 8.92 | qfq | 11,382,627 | 102,344,252 | 0.22% |
| 2024-03-25 | 9.39 | 9.45 | 9.00 | 9.01 | 8.90 | qfq | 16,269,090 | 150,291,526 | -4.86% |
| 2024-03-22 | 9.73 | 9.75 | 9.46 | 9.47 | 9.36 | qfq | 20,441,528 | 195,509,562 | -4.34% |
| 2024-03-21 | 9.48 | 10.15 | 9.36 | 9.90 | 9.78 | qfq | 33,498,853 | 325,566,044 | 4.43% |
| 2024-03-20 | 9.39 | 9.52 | 9.36 | 9.48 | 9.37 | qfq | 12,812,628 | 120,962,053 | 0.53% |
| 2024-03-19 | 9.40 | 9.50 | 9.30 | 9.43 | 9.32 | qfq | 15,829,512 | 148,945,417 | 0.11% |
| 2024-03-18 | 9.24 | 9.42 | 9.19 | 9.42 | 9.31 | qfq | 18,829,086 | 175,488,311 | 1.95% |
| 2024-03-15 | 8.91 | 9.24 | 8.91 | 9.24 | 9.13 | qfq | 16,908,839 | 154,822,275 | 2.67% |
| 2024-03-14 | 9.19 | 9.28 | 8.80 | 9.00 | 8.89 | qfq | 17,368,473 | 157,182,782 | -2.17% |
| 2024-03-13 | 9.16 | 9.26 | 9.10 | 9.20 | 9.09 | qfq | 15,276,774 | 140,375,590 | 0.11% |
| 2024-03-12 | 9.19 | 9.30 | 9.07 | 9.19 | 9.08 | qfq | 17,815,919 | 163,360,956 | -0.33% |
| 2024-03-11 | 9.10 | 9.23 | 8.90 | 9.22 | 9.11 | qfq | 26,909,782 | 243,016,232 | -1.50% |
| 2024-03-08 | 9.03 | 9.49 | 8.96 | 9.36 | 9.25 | qfq | 22,469,014 | 207,501,205 | 2.41% |
| 2024-03-07 | 9.62 | 9.80 | 9.12 | 9.14 | 9.03 | qfq | 36,991,895 | 348,568,028 | -7.68% |
| 2024-03-06 | 10.60 | 10.60 | 9.74 | 9.90 | 9.78 | qfq | 55,225,303 | 552,684,220 | -5.44% |
| 2024-03-05 | 9.60 | 10.47 | 9.60 | 10.47 | 10.34 | qfq | 52,065,730 | 531,442,232 | 9.98% |
| 2024-03-04 | 8.60 | 9.52 | 8.36 | 9.52 | 9.40 | qfq | 30,259,676 | 274,697,892 | 10.06% |
| 2024-03-01 | 8.51 | 8.73 | 8.47 | 8.65 | 8.55 | qfq | 15,007,097 | 129,021,182 | 1.65% |
| 2024-02-29 | 7.85 | 8.56 | 7.82 | 8.51 | 8.41 | qfq | 17,595,417 | 145,683,378 | 5.32% |
| 2024-02-28 | 8.86 | 8.93 | 8.08 | 8.08 | 7.98 | qfq | 25,659,585 | 219,898,829 | -10.02% |
| 2024-02-27 | 8.85 | 9.26 | 8.43 | 8.98 | 8.87 | qfq | 29,366,772 | 256,171,889 | 2.05% |
| 2024-02-26 | 8.32 | 8.80 | 8.10 | 8.80 | 8.69 | qfq | 20,978,731 | 179,154,105 | 10.00% |
| 2024-02-23 | 7.65 | 8.06 | 7.60 | 8.00 | 7.90 | qfq | 15,720,884 | 122,789,399 | 3.63% |
| 2024-02-22 | 7.27 | 7.78 | 7.26 | 7.72 | 7.63 | qfq | 16,930,528 | 126,690,252 | 6.34% |
| 2024-02-21 | 7.09 | 7.46 | 7.00 | 7.26 | 7.17 | qfq | 17,558,683 | 128,002,169 | 0.00% |
| 2024-02-20 | 7.10 | 7.59 | 6.83 | 7.26 | 7.17 | qfq | 20,497,158 | 145,964,108 | 3.42% |
| 2024-02-19 | 6.62 | 7.02 | 6.53 | 7.02 | 6.93 | qfq | 18,603,240 | 126,116,577 | 10.03% |
| 2024-02-08 | 5.80 | 6.38 | 5.65 | 6.38 | 6.30 | qfq | 17,881,947 | 108,057,405 | 10.00% |
| 2024-02-07 | 6.31 | 6.31 | 5.71 | 5.80 | 5.73 | qfq | 17,569,864 | 105,781,921 | -7.64% |
| 2024-02-06 | 6.06 | 6.53 | 5.63 | 6.28 | 6.20 | qfq | 16,461,540 | 98,037,990 | 0.32% |
| 2024-02-05 | 6.88 | 6.93 | 6.26 | 6.26 | 6.18 | qfq | 10,295,900 | 65,453,681 | -10.06% |
| 2024-02-02 | 7.30 | 7.56 | 6.62 | 6.96 | 6.88 | qfq | 9,263,814 | 65,706,398 | -5.43% |
| 2024-02-01 | 7.58 | 7.60 | 7.23 | 7.36 | 7.27 | qfq | 7,933,040 | 58,613,319 | -2.90% |
| 2024-01-31 | 8.15 | 8.18 | 7.52 | 7.58 | 7.49 | qfq | 9,354,376 | 73,155,563 | -6.65% |
| 2024-01-30 | 8.50 | 8.55 | 8.11 | 8.12 | 8.02 | qfq | 7,292,120 | 60,510,274 | -4.92% |
| 2024-01-29 | 8.95 | 9.01 | 8.52 | 8.54 | 8.44 | qfq | 7,080,205 | 61,757,170 | -4.15% |
| 2024-01-26 | 8.93 | 9.08 | 8.90 | 8.91 | 8.80 | qfq | 7,881,760 | 70,811,194 | -0.78% |
| 2024-01-25 | 8.72 | 9.00 | 8.51 | 8.98 | 8.87 | qfq | 11,220,109 | 98,986,060 | 2.98% |
| 2024-01-24 | 8.88 | 8.89 | 8.25 | 8.72 | 8.61 | qfq | 13,297,189 | 114,257,604 | -1.02% |
| 2024-01-23 | 8.70 | 8.88 | 8.50 | 8.81 | 8.70 | qfq | 11,376,020 | 99,439,965 | 0.69% |
| 2024-01-22 | 9.55 | 9.65 | 8.69 | 8.75 | 8.64 | qfq | 15,001,670 | 136,782,498 | -8.38% |
| 2024-01-19 | 9.55 | 9.89 | 9.48 | 9.55 | 9.43 | qfq | 14,699,136 | 142,273,222 | -0.52% |
| 2024-01-18 | 10.10 | 10.12 | 9.30 | 9.60 | 9.48 | qfq | 21,845,620 | 207,698,045 | -5.79% |
| 2024-01-17 | 10.67 | 10.73 | 10.17 | 10.19 | 10.07 | qfq | 16,572,709 | 172,066,924 | -5.30% |
| 2024-01-16 | 10.96 | 10.97 | 10.49 | 10.76 | 10.63 | qfq | 18,744,289 | 199,362,443 | -1.82% |
| 2024-01-15 | 11.02 | 11.43 | 10.84 | 10.96 | 10.83 | qfq | 19,647,521 | 216,730,511 | -0.45% |
| 2024-01-12 | 11.30 | 11.35 | 10.91 | 11.01 | 10.88 | qfq | 28,442,968 | 315,234,253 | -3.42% |
| 2024-01-11 | 10.69 | 11.50 | 10.69 | 11.40 | 11.26 | qfq | 45,493,696 | 508,821,669 | 3.64% |
| 2024-01-10 | 11.92 | 12.21 | 10.92 | 11.00 | 10.87 | qfq | 61,991,222 | 725,520,898 | -0.90% |
| 2024-01-09 | 10.11 | 11.10 | 10.08 | 11.10 | 10.97 | qfq | 14,961,320 | 163,258,475 | 10.01% |
| 2024-01-08 | 10.30 | 10.39 | 10.06 | 10.09 | 9.97 | qfq | 4,055,780 | 41,365,785 | -2.04% |
| 2024-01-05 | 10.55 | 10.61 | 10.24 | 10.30 | 10.18 | qfq | 6,409,544 | 66,743,537 | -1.81% |
| 2024-01-04 | 10.34 | 10.58 | 10.26 | 10.49 | 10.36 | qfq | 7,169,700 | 75,044,692 | 0.87% |
| 2024-01-03 | 10.49 | 10.49 | 10.27 | 10.40 | 10.27 | qfq | 4,577,300 | 47,364,459 | -0.86% |
| 2024-01-02 | 10.50 | 10.57 | 10.40 | 10.49 | 10.36 | qfq | 6,254,400 | 65,551,229 | 0.19% |
| 2023-12-29 | 10.20 | 10.48 | 10.13 | 10.47 | 10.34 | qfq | 6,806,580 | 70,789,273 | 2.45% |
| 2023-12-28 | 9.89 | 10.25 | 9.81 | 10.22 | 10.10 | qfq | 5,135,860 | 51,863,880 | 2.82% |
| 2023-12-27 | 9.78 | 9.95 | 9.62 | 9.94 | 9.82 | qfq | 3,677,626 | 36,160,093 | 1.64% |
| 2023-12-26 | 10.23 | 10.23 | 9.74 | 9.78 | 9.66 | qfq | 6,935,120 | 68,353,278 | -4.40% |
| 2023-12-25 | 10.12 | 10.27 | 10.04 | 10.23 | 10.11 | qfq | 4,972,520 | 50,528,084 | 0.89% |
| 2023-12-22 | 10.37 | 10.45 | 10.09 | 10.14 | 10.02 | qfq | 6,791,435 | 69,733,796 | -2.03% |
| 2023-12-21 | 10.16 | 10.36 | 9.87 | 10.35 | 10.22 | qfq | 6,766,900 | 68,670,314 | 1.47% |
| 2023-12-20 | 10.47 | 10.48 | 10.18 | 10.20 | 10.08 | qfq | 6,221,531 | 64,239,330 | -1.83% |
| 2023-12-19 | 10.12 | 10.39 | 10.02 | 10.39 | 10.26 | qfq | 6,184,480 | 63,323,333 | 3.28% |
| 2023-12-18 | 10.20 | 10.28 | 10.04 | 10.06 | 9.94 | qfq | 3,651,744 | 37,054,061 | -1.76% |
| 2023-12-15 | 10.34 | 10.36 | 10.20 | 10.24 | 10.12 | qfq | 3,701,000 | 37,988,678 | -0.87% |
| 2023-12-14 | 10.30 | 10.45 | 10.21 | 10.33 | 10.20 | qfq | 4,732,644 | 49,040,326 | 0.39% |
| 2023-12-13 | 10.24 | 10.47 | 10.14 | 10.29 | 10.17 | qfq | 6,214,176 | 64,072,420 | 1.08% |
| 2023-12-12 | 10.11 | 10.20 | 10.04 | 10.18 | 10.06 | qfq | 4,095,080 | 41,556,344 | 0.69% |
| 2023-12-11 | 9.82 | 10.11 | 9.71 | 10.11 | 9.99 | qfq | 5,390,157 | 53,839,478 | 2.54% |
| 2023-12-08 | 10.08 | 10.21 | 9.85 | 9.86 | 9.74 | qfq | 4,427,300 | 44,298,244 | -2.09% |
| 2023-12-07 | 10.03 | 10.13 | 10.00 | 10.07 | 9.95 | qfq | 3,272,100 | 32,928,521 | 0.30% |
| 2023-12-06 | 9.98 | 10.19 | 9.98 | 10.04 | 9.92 | qfq | 3,016,300 | 30,411,357 | 0.30% |
| 2023-12-05 | 10.28 | 10.28 | 10.01 | 10.01 | 9.89 | qfq | 3,732,000 | 37,629,419 | -2.63% |
| 2023-12-04 | 10.20 | 10.35 | 10.20 | 10.28 | 10.16 | qfq | 3,964,300 | 40,783,811 | 0.98% |
| 2023-12-01 | 10.19 | 10.24 | 10.06 | 10.18 | 10.06 | qfq | 3,328,000 | 33,759,695 | -0.20% |
| 2023-11-30 | 10.30 | 10.35 | 10.04 | 10.20 | 10.08 | qfq | 3,537,283 | 35,981,021 | -0.78% |
| 2023-11-29 | 10.36 | 10.42 | 10.25 | 10.28 | 10.16 | qfq | 3,187,371 | 32,956,502 | -0.77% |
| 2023-11-28 | 10.18 | 10.38 | 10.13 | 10.36 | 10.23 | qfq | 4,109,251 | 42,405,280 | 1.67% |
| 2023-11-27 | 10.18 | 10.27 | 10.06 | 10.19 | 10.07 | qfq | 3,496,852 | 35,550,847 | 0.59% |
| 2023-11-24 | 10.29 | 10.35 | 10.06 | 10.13 | 10.01 | qfq | 3,886,700 | 39,416,576 | -1.65% |
| 2023-11-23 | 10.21 | 10.32 | 10.13 | 10.30 | 10.18 | qfq | 4,393,320 | 45,015,001 | 0.98% |
| 2023-11-22 | 10.36 | 10.45 | 10.19 | 10.20 | 10.08 | qfq | 5,381,200 | 55,286,344 | -2.21% |
| 2023-11-21 | 10.65 | 10.68 | 10.35 | 10.43 | 10.30 | qfq | 8,100,320 | 84,858,418 | -2.43% |
| 2023-11-20 | 10.33 | 10.71 | 10.32 | 10.69 | 10.56 | qfq | 9,669,879 | 102,233,689 | 3.59% |
| 2023-11-17 | 10.16 | 10.33 | 10.12 | 10.32 | 10.19 | qfq | 4,607,736 | 47,366,978 | 1.47% |
| 2023-11-16 | 10.28 | 10.34 | 10.15 | 10.17 | 10.05 | qfq | 3,808,460 | 38,939,437 | -0.88% |
| 2023-11-15 | 10.24 | 10.32 | 10.17 | 10.26 | 10.14 | qfq | 5,381,412 | 55,180,968 | 0.69% |
| 2023-11-14 | 10.10 | 10.21 | 10.07 | 10.19 | 10.07 | qfq | 4,653,060 | 47,338,004 | 0.89% |
| 2023-11-13 | 9.99 | 10.10 | 9.95 | 10.10 | 9.98 | qfq | 4,383,364 | 44,056,773 | 1.20% |
| 2023-11-10 | 9.91 | 10.02 | 9.90 | 9.98 | 9.86 | qfq | 2,800,944 | 27,930,924 | 0.00% |
| 2023-11-09 | 10.02 | 10.10 | 9.93 | 9.98 | 9.86 | qfq | 4,243,720 | 42,473,138 | -0.30% |
| 2023-11-08 | 10.00 | 10.07 | 9.94 | 10.01 | 9.89 | qfq | 4,065,512 | 40,670,665 | -0.30% |
| 2023-11-07 | 9.99 | 10.06 | 9.89 | 10.04 | 9.92 | qfq | 4,392,720 | 43,859,702 | 0.50% |
| 2023-11-06 | 9.82 | 9.99 | 9.82 | 9.99 | 9.87 | qfq | 5,102,400 | 50,655,558 | 1.94% |
| 2023-11-03 | 9.49 | 9.85 | 9.49 | 9.80 | 9.68 | qfq | 7,120,300 | 69,466,928 | 3.81% |
| 2023-11-02 | 9.68 | 9.75 | 9.44 | 9.44 | 9.33 | qfq | 3,779,900 | 36,163,408 | -2.18% |
| 2023-11-01 | 9.59 | 9.71 | 9.52 | 9.65 | 9.53 | qfq | 3,248,964 | 31,350,564 | 0.42% |
| 2023-10-31 | 9.60 | 9.72 | 9.52 | 9.61 | 9.49 | qfq | 4,227,536 | 40,624,858 | -0.31% |
| 2023-10-30 | 9.59 | 9.66 | 9.38 | 9.64 | 9.52 | qfq | 6,561,790 | 62,566,895 | 0.63% |
| 2023-10-27 | 9.41 | 9.60 | 9.33 | 9.58 | 9.46 | qfq | 4,918,916 | 46,701,316 | 0.95% |
| 2023-10-26 | 9.38 | 9.51 | 9.33 | 9.49 | 9.37 | qfq | 4,066,080 | 38,266,226 | 0.53% |
| 2023-10-25 | 9.35 | 9.65 | 9.35 | 9.44 | 9.33 | qfq | 4,923,220 | 46,643,155 | 1.40% |
| 2023-10-24 | 9.08 | 9.44 | 9.08 | 9.31 | 9.20 | qfq | 6,287,960 | 58,451,166 | 2.65% |
| 2023-10-23 | 9.37 | 9.50 | 9.00 | 9.07 | 8.96 | qfq | 7,286,600 | 66,812,900 | -4.32% |
| 2023-10-20 | 9.57 | 9.77 | 9.45 | 9.48 | 9.37 | qfq | 4,577,860 | 43,846,101 | -1.15% |
| 2023-10-19 | 9.73 | 9.81 | 9.59 | 9.59 | 9.47 | qfq | 4,112,780 | 39,807,234 | -1.03% |
| 2023-10-18 | 9.89 | 9.94 | 9.68 | 9.69 | 9.57 | qfq | 4,848,900 | 47,205,020 | -2.61% |
| 2023-10-17 | 9.90 | 10.01 | 9.84 | 9.95 | 9.83 | qfq | 3,560,000 | 35,287,615 | -0.20% |
| 2023-10-16 | 10.16 | 10.16 | 9.89 | 9.97 | 9.85 | qfq | 4,936,300 | 49,230,460 | -1.19% |
| 2023-10-13 | 10.13 | 10.26 | 10.08 | 10.09 | 9.97 | qfq | 5,222,580 | 52,954,459 | -0.79% |
| 2023-10-12 | 10.22 | 10.31 | 10.13 | 10.17 | 10.05 | qfq | 5,973,480 | 60,887,567 | -0.68% |
| 2023-10-11 | 10.32 | 10.38 | 10.20 | 10.24 | 10.12 | qfq | 9,114,360 | 93,506,097 | -0.78% |
| 2023-10-10 | 10.57 | 10.79 | 10.22 | 10.32 | 10.19 | qfq | 17,095,536 | 177,157,694 | 2.48% |
| 2023-10-09 | 10.14 | 10.25 | 10.03 | 10.07 | 9.95 | qfq | 6,226,220 | 63,026,046 | -1.08% |
| 2023-09-28 | 10.28 | 10.28 | 10.04 | 10.18 | 10.06 | qfq | 8,903,820 | 90,312,182 | -0.78% |
| 2023-09-27 | 10.08 | 10.34 | 9.99 | 10.26 | 10.14 | qfq | 11,263,464 | 115,389,361 | 1.18% |
| 2023-09-26 | 9.86 | 10.20 | 9.85 | 10.14 | 10.02 | qfq | 10,934,244 | 110,332,143 | 1.91% |
| 2023-09-25 | 10.03 | 10.25 | 9.85 | 9.95 | 9.83 | qfq | 11,013,324 | 110,429,743 | 1.63% |
| 2023-09-22 | 9.40 | 9.80 | 9.39 | 9.79 | 9.67 | qfq | 6,221,160 | 60,030,526 | 3.71% |
| 2023-09-21 | 9.45 | 9.56 | 9.40 | 9.44 | 9.33 | qfq | 3,450,622 | 32,701,649 | 0.21% |
| 2023-09-20 | 9.41 | 9.60 | 9.38 | 9.42 | 9.31 | qfq | 3,992,060 | 37,884,360 | -0.32% |
| 2023-09-19 | 9.68 | 9.75 | 9.43 | 9.45 | 9.34 | qfq | 6,606,960 | 62,743,865 | -3.08% |
| 2023-09-18 | 9.55 | 9.86 | 9.48 | 9.75 | 9.63 | qfq | 6,801,700 | 66,196,203 | 1.56% |
| 2023-09-15 | 9.75 | 9.85 | 9.55 | 9.60 | 9.48 | qfq | 4,897,452 | 47,166,214 | -1.13% |
| 2023-09-14 | 9.98 | 10.00 | 9.64 | 9.71 | 9.59 | qfq | 5,662,312 | 55,291,258 | -1.92% |
| 2023-09-13 | 10.10 | 10.15 | 9.78 | 9.90 | 9.78 | qfq | 7,476,737 | 74,253,078 | -2.46% |
| 2023-09-12 | 10.31 | 10.34 | 10.07 | 10.15 | 10.03 | qfq | 6,491,840 | 65,992,421 | -1.65% |
| 2023-09-11 | 10.20 | 10.36 | 10.18 | 10.32 | 10.19 | qfq | 5,734,712 | 59,050,043 | 0.49% |
| 2023-09-08 | 10.17 | 10.38 | 10.17 | 10.27 | 10.15 | qfq | 5,992,800 | 61,623,832 | 0.20% |
| 2023-09-07 | 10.55 | 10.56 | 10.25 | 10.25 | 10.13 | qfq | 8,122,965 | 83,861,867 | -2.57% |
| 2023-09-06 | 10.41 | 10.54 | 10.34 | 10.52 | 10.39 | qfq | 8,867,176 | 92,820,536 | 0.86% |
| 2023-09-05 | 10.40 | 10.55 | 10.29 | 10.43 | 10.30 | qfq | 8,122,700 | 84,591,808 | -0.10% |
| 2023-09-04 | 10.40 | 10.44 | 10.25 | 10.44 | 10.31 | qfq | 6,259,260 | 64,805,251 | 1.26% |
| 2023-09-01 | 10.24 | 10.40 | 10.14 | 10.31 | 10.19 | qfq | 5,693,720 | 58,533,805 | 0.78% |
| 2023-08-31 | 10.35 | 10.42 | 10.17 | 10.23 | 10.11 | qfq | 5,179,780 | 53,155,158 | -1.16% |
| 2023-08-30 | 10.12 | 10.47 | 10.10 | 10.35 | 10.22 | qfq | 11,468,280 | 118,663,519 | 2.17% |
| 2023-08-29 | 9.52 | 10.18 | 9.48 | 10.13 | 10.01 | qfq | 14,774,425 | 147,575,494 | 6.30% |
| 2023-08-28 | 10.06 | 10.12 | 9.52 | 9.53 | 9.41 | qfq | 10,271,600 | 100,484,165 | -1.24% |
| 2023-08-25 | 10.24 | 10.25 | 9.60 | 9.65 | 9.53 | qfq | 13,883,270 | 136,357,336 | -5.58% |
| 2023-08-24 | 10.14 | 10.39 | 9.89 | 10.22 | 10.10 | qfq | 9,977,340 | 101,316,053 | 0.79% |
| 2023-08-23 | 10.23 | 10.25 | 9.88 | 10.14 | 10.02 | qfq | 8,602,472 | 86,906,633 | -1.74% |
| 2023-08-22 | 10.15 | 10.33 | 10.01 | 10.32 | 10.19 | qfq | 6,936,162 | 70,612,518 | 2.08% |
| 2023-08-21 | 10.12 | 10.33 | 10.10 | 10.11 | 9.99 | qfq | 5,096,300 | 51,980,740 | -0.69% |
| 2023-08-18 | 10.45 | 10.54 | 10.18 | 10.18 | 10.06 | qfq | 6,463,904 | 66,682,174 | -2.30% |
| 2023-08-17 | 10.06 | 10.49 | 10.00 | 10.42 | 10.29 | qfq | 11,793,724 | 122,006,180 | 3.17% |
| 2023-08-16 | 10.22 | 10.23 | 10.07 | 10.10 | 9.98 | qfq | 5,317,000 | 53,901,038 | -1.17% |
| 2023-08-15 | 10.40 | 10.44 | 10.14 | 10.22 | 10.10 | qfq | 7,232,380 | 74,197,841 | -2.20% |
| 2023-08-14 | 10.08 | 10.45 | 10.00 | 10.45 | 10.32 | qfq | 9,777,978 | 100,493,029 | 2.96% |
| 2023-08-11 | 10.21 | 10.30 | 10.07 | 10.15 | 10.03 | qfq | 7,802,700 | 79,526,739 | -0.20% |
| 2023-08-10 | 10.26 | 10.27 | 10.14 | 10.17 | 10.05 | qfq | 6,092,160 | 62,005,751 | -0.59% |
| 2023-08-09 | 10.24 | 10.45 | 10.18 | 10.23 | 10.11 | qfq | 8,515,316 | 87,404,248 | -1.35% |
| 2023-08-08 | 10.55 | 10.78 | 10.27 | 10.37 | 10.24 | qfq | 18,847,677 | 197,938,379 | -1.61% |
| 2023-08-07 | 10.42 | 10.60 | 10.37 | 10.54 | 10.41 | qfq | 13,142,880 | 137,778,723 | 1.15% |
| 2023-08-04 | 10.33 | 10.48 | 10.29 | 10.42 | 10.29 | qfq | 11,924,812 | 123,843,380 | 1.26% |
| 2023-08-03 | 10.30 | 10.35 | 10.15 | 10.29 | 10.17 | qfq | 9,584,200 | 98,029,698 | -1.44% |
| 2023-08-02 | 10.32 | 10.50 | 10.17 | 10.44 | 10.31 | qfq | 13,783,200 | 142,633,296 | 0.97% |
| 2023-08-01 | 10.68 | 10.68 | 10.24 | 10.34 | 10.21 | qfq | 14,072,973 | 145,591,410 | -3.00% |
| 2023-07-31 | 10.67 | 10.75 | 10.55 | 10.66 | 10.53 | qfq | 11,245,085 | 119,797,842 | 0.00% |
| 2023-07-28 | 10.89 | 10.90 | 10.46 | 10.66 | 10.53 | qfq | 13,731,192 | 146,010,600 | -1.93% |
| 2023-07-27 | 10.88 | 11.15 | 10.83 | 10.87 | 10.74 | qfq | 13,561,632 | 148,969,239 | -1.90% |
| 2023-07-26 | 11.26 | 11.35 | 10.94 | 11.08 | 10.95 | qfq | 25,451,030 | 282,055,925 | -2.03% |
| 2023-07-25 | 11.27 | 11.78 | 11.20 | 11.31 | 11.17 | qfq | 31,060,154 | 355,371,618 | -0.18% |
| 2023-07-24 | 11.82 | 11.98 | 11.05 | 11.33 | 11.19 | qfq | 32,339,883 | 368,763,550 | -2.83% |
| 2023-07-21 | 12.51 | 12.67 | 11.60 | 11.66 | 11.52 | qfq | 43,863,192 | 524,379,922 | -8.04% |
| 2023-07-20 | 12.18 | 13.70 | 12.12 | 12.68 | 12.53 | qfq | 61,843,248 | 797,037,810 | -2.76% |
| 2023-07-19 | 12.30 | 13.32 | 12.13 | 13.04 | 12.88 | qfq | 72,344,485 | 923,793,840 | 7.68% |
| 2023-07-18 | 10.76 | 12.11 | 10.63 | 12.11 | 11.96 | qfq | 50,573,938 | 566,025,826 | 9.99% |