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
万向德农600371.SH
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）5,271,710
成交额（元）35,514,816
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 6.85 | 6.94 | 6.59 | 6.65 | 6.65 | qfq | 5,271,710 | 35,514,816 | -2.35% |
| 2026-07-16 | 6.81 | 6.89 | 6.71 | 6.81 | 6.81 | qfq | 3,704,888 | 25,291,235 | 0.00% |
| 2026-07-15 | 6.65 | 6.84 | 6.61 | 6.81 | 6.81 | qfq | 4,667,700 | 31,609,410 | 1.34% |
| 2026-07-14 | 6.53 | 6.73 | 6.51 | 6.72 | 6.72 | qfq | 5,318,430 | 35,322,524 | 2.75% |
| 2026-07-13 | 6.70 | 6.74 | 6.50 | 6.54 | 6.54 | qfq | 4,593,800 | 30,192,269 | -1.95% |
| 2026-07-10 | 6.52 | 6.79 | 6.39 | 6.67 | 6.67 | qfq | 5,792,600 | 38,617,791 | 2.62% |
| 2026-07-09 | 6.54 | 6.62 | 6.40 | 6.50 | 6.50 | qfq | 3,716,300 | 24,123,408 | -0.91% |
| 2026-07-08 | 6.58 | 6.63 | 6.44 | 6.56 | 6.56 | qfq | 3,502,035 | 22,918,537 | -0.76% |
| 2026-07-07 | 6.72 | 6.75 | 6.53 | 6.61 | 6.61 | qfq | 4,504,383 | 29,832,033 | -2.07% |
| 2026-07-06 | 6.72 | 6.83 | 6.69 | 6.75 | 6.75 | qfq | 4,308,200 | 29,104,079 | 0.60% |
| 2026-07-03 | 6.58 | 6.72 | 6.51 | 6.71 | 6.71 | qfq | 4,461,689 | 29,669,701 | 1.98% |
| 2026-07-02 | 6.50 | 6.71 | 6.47 | 6.58 | 6.58 | qfq | 5,190,900 | 34,267,419 | 1.08% |
| 2026-07-01 | 6.24 | 6.63 | 6.24 | 6.51 | 6.51 | qfq | 6,586,994 | 42,564,100 | 4.16% |
| 2026-06-30 | 6.40 | 6.50 | 6.21 | 6.25 | 6.25 | qfq | 5,001,126 | 31,561,999 | -3.10% |
| 2026-06-29 | 6.42 | 6.46 | 6.13 | 6.45 | 6.45 | qfq | 5,151,311 | 32,600,460 | 1.42% |
| 2026-06-26 | 6.42 | 6.50 | 6.28 | 6.36 | 6.36 | qfq | 3,902,743 | 24,970,993 | -1.85% |
| 2026-06-25 | 6.57 | 6.57 | 6.40 | 6.48 | 6.48 | qfq | 3,913,860 | 25,343,187 | -1.22% |
| 2026-06-24 | 6.90 | 6.91 | 6.55 | 6.56 | 6.56 | qfq | 4,518,788 | 30,020,495 | -4.09% |
| 2026-06-23 | 6.62 | 6.99 | 6.61 | 6.84 | 6.84 | qfq | 5,110,350 | 35,118,342 | 2.09% |
| 2026-06-22 | 6.59 | 6.72 | 6.39 | 6.70 | 6.70 | qfq | 4,251,848 | 27,807,581 | 1.21% |
| 2026-06-18 | 6.60 | 6.73 | 6.50 | 6.62 | 6.62 | qfq | 4,110,259 | 27,267,302 | -0.60% |
| 2026-06-17 | 6.88 | 6.88 | 6.65 | 6.66 | 6.66 | qfq | 4,696,930 | 31,503,264 | -3.34% |
| 2026-06-16 | 7.03 | 7.03 | 6.78 | 6.89 | 6.89 | qfq | 5,150,296 | 35,342,751 | -1.57% |
| 2026-06-15 | 7.14 | 7.30 | 6.99 | 7.00 | 7.00 | qfq | 5,446,752 | 38,604,009 | -1.96% |
| 2026-06-12 | 7.08 | 7.20 | 6.97 | 7.14 | 7.14 | qfq | 4,105,950 | 29,227,068 | 1.28% |
| 2026-06-11 | 7.08 | 7.13 | 6.96 | 7.05 | 7.05 | qfq | 2,870,542 | 20,237,364 | -0.70% |
| 2026-06-10 | 7.10 | 7.22 | 7.01 | 7.10 | 7.10 | qfq | 3,211,230 | 22,740,450 | -0.42% |
| 2026-06-09 | 7.15 | 7.26 | 7.01 | 7.13 | 7.13 | qfq | 3,720,300 | 26,529,333 | -0.28% |
| 2026-06-08 | 7.10 | 7.40 | 7.06 | 7.15 | 7.15 | qfq | 4,292,664 | 30,869,927 | -2.59% |
| 2026-06-05 | 7.24 | 7.40 | 7.13 | 7.34 | 7.34 | qfq | 5,132,004 | 37,424,935 | 1.52% |
| 2026-06-04 | 7.35 | 7.47 | 7.16 | 7.23 | 7.23 | qfq | 3,953,573 | 28,683,647 | -2.03% |
| 2026-06-03 | 7.55 | 7.57 | 7.30 | 7.38 | 7.38 | qfq | 4,498,580 | 33,186,532 | -1.34% |
| 2026-06-02 | 7.89 | 7.89 | 7.42 | 7.48 | 7.48 | qfq | 5,690,060 | 42,793,867 | -3.86% |
| 2026-06-01 | 7.38 | 7.84 | 7.37 | 7.78 | 7.78 | qfq | 5,951,014 | 45,768,663 | 4.01% |
| 2026-05-29 | 7.52 | 7.63 | 7.40 | 7.48 | 7.48 | qfq | 4,241,598 | 31,883,453 | -0.13% |
| 2026-05-28 | 7.49 | 7.54 | 7.29 | 7.49 | 7.49 | qfq | 4,860,845 | 36,094,242 | -0.53% |
| 2026-05-27 | 7.69 | 7.70 | 7.43 | 7.53 | 7.53 | qfq | 4,886,686 | 36,776,353 | -1.70% |
| 2026-05-26 | 7.81 | 7.85 | 7.60 | 7.66 | 7.66 | qfq | 4,115,932 | 31,702,271 | -3.16% |
| 2026-05-25 | 8.02 | 8.10 | 7.87 | 7.91 | 7.81 | qfq | 3,747,887 | 29,780,937 | -1.74% |
| 2026-05-22 | 7.99 | 8.06 | 7.83 | 8.05 | 7.95 | qfq | 4,229,687 | 33,584,144 | 1.39% |
| 2026-05-21 | 8.18 | 8.30 | 7.92 | 7.94 | 7.84 | qfq | 5,544,938 | 44,991,064 | -2.70% |
| 2026-05-20 | 8.45 | 8.47 | 8.10 | 8.16 | 8.06 | qfq | 5,962,896 | 48,937,938 | -3.77% |
| 2026-05-19 | 8.28 | 8.69 | 8.26 | 8.48 | 8.37 | qfq | 8,669,890 | 73,537,042 | 2.91% |
| 2026-05-18 | 8.29 | 8.30 | 8.09 | 8.24 | 8.14 | qfq | 5,305,090 | 43,400,424 | -0.60% |
| 2026-05-15 | 8.37 | 8.44 | 8.21 | 8.29 | 8.19 | qfq | 5,026,560 | 41,774,855 | -0.48% |
| 2026-05-14 | 8.44 | 8.47 | 8.31 | 8.33 | 8.22 | qfq | 4,889,664 | 40,933,369 | -1.19% |
| 2026-05-13 | 8.52 | 8.60 | 8.43 | 8.43 | 8.32 | qfq | 4,281,072 | 36,288,850 | -0.71% |
| 2026-05-12 | 8.71 | 8.74 | 8.47 | 8.49 | 8.38 | qfq | 6,463,787 | 55,407,620 | -2.86% |
| 2026-05-11 | 8.75 | 8.78 | 8.68 | 8.74 | 8.63 | qfq | 4,851,075 | 42,361,149 | 0.23% |
| 2026-05-08 | 8.63 | 8.76 | 8.62 | 8.72 | 8.61 | qfq | 5,027,649 | 43,751,983 | 0.81% |
| 2026-05-07 | 8.78 | 8.79 | 8.60 | 8.65 | 8.54 | qfq | 6,173,050 | 53,483,434 | -1.26% |
| 2026-05-06 | 8.80 | 8.84 | 8.69 | 8.76 | 8.65 | qfq | 5,332,383 | 46,693,647 | -0.34% |
| 2026-04-30 | 8.69 | 8.81 | 8.65 | 8.79 | 8.68 | qfq | 4,730,489 | 41,473,716 | 1.15% |
| 2026-04-29 | 8.64 | 8.73 | 8.50 | 8.69 | 8.58 | qfq | 6,202,468 | 53,815,938 | 1.52% |
| 2026-04-28 | 8.58 | 8.68 | 8.43 | 8.56 | 8.45 | qfq | 5,287,789 | 45,213,772 | -1.15% |
| 2026-04-27 | 8.54 | 8.67 | 8.35 | 8.66 | 8.55 | qfq | 5,198,640 | 44,394,606 | 1.29% |
| 2026-04-24 | 8.51 | 8.62 | 8.41 | 8.55 | 8.44 | qfq | 4,031,883 | 34,331,997 | -0.35% |
| 2026-04-23 | 8.58 | 8.60 | 8.41 | 8.58 | 8.47 | qfq | 4,123,200 | 35,123,382 | 0.12% |
| 2026-04-22 | 8.60 | 8.68 | 8.53 | 8.57 | 8.46 | qfq | 3,646,413 | 31,271,844 | -0.81% |
| 2026-04-21 | 8.76 | 8.80 | 8.57 | 8.64 | 8.53 | qfq | 4,317,548 | 37,282,408 | -1.48% |
| 2026-04-20 | 8.65 | 8.79 | 8.64 | 8.77 | 8.66 | qfq | 5,135,962 | 44,838,456 | 1.50% |
| 2026-04-17 | 8.64 | 8.76 | 8.48 | 8.64 | 8.53 | qfq | 5,697,800 | 48,970,034 | -0.23% |
| 2026-04-16 | 8.55 | 8.68 | 8.27 | 8.66 | 8.55 | qfq | 8,691,310 | 73,506,303 | 0.70% |
| 2026-04-15 | 8.73 | 8.73 | 8.57 | 8.60 | 8.49 | qfq | 4,446,703 | 38,280,380 | -1.60% |
| 2026-04-14 | 8.71 | 8.74 | 8.56 | 8.74 | 8.63 | qfq | 5,235,043 | 45,219,487 | 0.92% |
| 2026-04-13 | 8.63 | 8.71 | 8.54 | 8.66 | 8.55 | qfq | 4,060,300 | 35,036,248 | -0.12% |
| 2026-04-10 | 8.67 | 8.77 | 8.59 | 8.67 | 8.56 | qfq | 4,926,863 | 42,792,998 | 0.23% |
| 2026-04-09 | 8.76 | 8.90 | 8.56 | 8.65 | 8.54 | qfq | 7,593,300 | 65,817,220 | -2.37% |
| 2026-04-08 | 8.60 | 8.93 | 8.47 | 8.86 | 8.75 | qfq | 10,920,748 | 96,235,866 | 3.87% |
| 2026-04-07 | 8.19 | 8.59 | 8.11 | 8.53 | 8.42 | qfq | 7,955,361 | 67,193,254 | 4.15% |
| 2026-04-03 | 8.58 | 8.61 | 8.16 | 8.19 | 8.09 | qfq | 7,978,116 | 66,162,457 | -4.88% |
| 2026-04-02 | 8.70 | 8.80 | 8.57 | 8.61 | 8.50 | qfq | 5,725,143 | 49,652,094 | -1.03% |
| 2026-04-01 | 8.58 | 8.71 | 8.48 | 8.70 | 8.59 | qfq | 6,820,665 | 58,699,790 | 1.99% |
| 2026-03-31 | 8.81 | 8.98 | 8.52 | 8.53 | 8.42 | qfq | 12,013,000 | 104,235,414 | -3.83% |
| 2026-03-30 | 8.42 | 8.96 | 8.41 | 8.87 | 8.76 | qfq | 13,881,020 | 122,495,116 | 3.86% |
| 2026-03-27 | 8.36 | 8.57 | 8.30 | 8.54 | 8.43 | qfq | 8,300,400 | 70,240,450 | 2.77% |
| 2026-03-26 | 8.43 | 8.63 | 8.25 | 8.31 | 8.20 | qfq | 8,629,643 | 72,310,834 | -1.89% |
| 2026-03-25 | 8.26 | 8.52 | 8.17 | 8.47 | 8.36 | qfq | 9,224,100 | 77,661,525 | 2.54% |
| 2026-03-24 | 8.09 | 8.26 | 7.87 | 8.26 | 8.16 | qfq | 12,376,680 | 99,751,164 | 3.51% |
| 2026-03-23 | 8.55 | 8.55 | 7.86 | 7.98 | 7.88 | qfq | 16,782,236 | 137,121,784 | -8.38% |
| 2026-03-20 | 8.98 | 9.04 | 8.68 | 8.71 | 8.60 | qfq | 14,352,537 | 126,269,856 | -3.22% |
| 2026-03-19 | 9.28 | 9.54 | 8.98 | 9.00 | 8.89 | qfq | 16,082,800 | 147,904,162 | -3.02% |
| 2026-03-18 | 9.50 | 9.50 | 9.20 | 9.28 | 9.16 | qfq | 9,116,960 | 84,712,923 | -2.01% |
| 2026-03-17 | 9.77 | 9.91 | 9.44 | 9.47 | 9.35 | qfq | 15,695,269 | 151,127,268 | -4.34% |
| 2026-03-16 | 9.45 | 9.96 | 9.43 | 9.90 | 9.77 | qfq | 24,024,996 | 236,409,174 | 4.65% |
| 2026-03-13 | 9.58 | 9.70 | 9.43 | 9.46 | 9.34 | qfq | 12,366,500 | 118,425,396 | -1.05% |
| 2026-03-12 | 9.68 | 9.75 | 9.41 | 9.56 | 9.44 | qfq | 12,591,930 | 120,943,625 | -1.44% |
| 2026-03-11 | 9.78 | 9.79 | 9.58 | 9.70 | 9.58 | qfq | 11,521,614 | 111,516,574 | -0.21% |
| 2026-03-10 | 9.77 | 9.80 | 9.48 | 9.72 | 9.60 | qfq | 15,632,575 | 151,809,350 | 0.31% |
| 2026-03-09 | 9.81 | 10.10 | 9.67 | 9.69 | 9.57 | qfq | 23,235,101 | 228,943,143 | 0.10% |
| 2026-03-06 | 9.42 | 9.78 | 9.36 | 9.68 | 9.56 | qfq | 21,034,756 | 202,524,408 | 2.98% |
| 2026-03-05 | 9.45 | 9.80 | 9.33 | 9.40 | 9.28 | qfq | 28,780,346 | 272,488,587 | -5.53% |
| 2026-03-04 | 9.49 | 10.22 | 9.46 | 9.95 | 9.82 | qfq | 38,675,126 | 383,599,807 | 3.86% |
| 2026-03-03 | 9.55 | 9.85 | 9.45 | 9.58 | 9.46 | qfq | 23,199,610 | 224,966,995 | 0.21% |
| 2026-03-02 | 9.45 | 9.66 | 9.43 | 9.56 | 9.44 | qfq | 17,197,249 | 164,219,225 | 1.16% |
| 2026-02-27 | 9.31 | 9.47 | 9.22 | 9.45 | 9.33 | qfq | 10,812,900 | 101,446,146 | 1.29% |
| 2026-02-26 | 9.36 | 9.56 | 9.27 | 9.33 | 9.21 | qfq | 12,282,884 | 115,317,438 | -0.32% |
| 2026-02-25 | 9.21 | 9.38 | 9.15 | 9.36 | 9.24 | qfq | 12,221,125 | 113,952,459 | 1.63% |
| 2026-02-24 | 9.02 | 9.24 | 9.01 | 9.21 | 9.09 | qfq | 12,855,904 | 117,976,817 | 2.68% |
| 2026-02-13 | 8.95 | 9.05 | 8.95 | 8.97 | 8.86 | qfq | 7,219,315 | 64,961,473 | 0.45% |
| 2026-02-12 | 9.15 | 9.16 | 8.92 | 8.93 | 8.82 | qfq | 12,750,000 | 114,646,326 | -2.62% |
| 2026-02-11 | 9.18 | 9.22 | 9.11 | 9.17 | 9.05 | qfq | 8,331,580 | 76,467,987 | -0.22% |
| 2026-02-10 | 9.31 | 9.31 | 9.13 | 9.19 | 9.07 | qfq | 11,861,960 | 108,925,464 | -1.29% |
| 2026-02-09 | 9.27 | 9.36 | 9.24 | 9.31 | 9.19 | qfq | 14,505,273 | 134,690,827 | 0.32% |
| 2026-02-06 | 9.25 | 9.39 | 9.18 | 9.28 | 9.16 | qfq | 17,087,346 | 159,122,931 | 0.11% |
| 2026-02-05 | 9.45 | 9.81 | 9.26 | 9.27 | 9.15 | qfq | 25,711,219 | 243,969,973 | -1.90% |
| 2026-02-04 | 9.79 | 9.81 | 9.26 | 9.45 | 9.33 | qfq | 34,631,999 | 328,759,564 | -1.97% |
| 2026-02-03 | 9.68 | 9.76 | 9.48 | 9.64 | 9.52 | qfq | 30,552,001 | 293,169,626 | 0.84% |
| 2026-02-02 | 9.89 | 10.10 | 9.52 | 9.56 | 9.44 | qfq | 53,156,124 | 516,451,679 | -7.09% |
| 2026-01-30 | 9.40 | 10.29 | 9.29 | 10.29 | 10.16 | qfq | 61,194,415 | 618,444,915 | 10.05% |
| 2026-01-29 | 9.20 | 9.50 | 9.19 | 9.35 | 9.23 | qfq | 13,441,120 | 125,600,162 | 1.41% |
| 2026-01-28 | 8.99 | 9.30 | 8.97 | 9.22 | 9.10 | qfq | 13,280,424 | 122,097,787 | 2.44% |
| 2026-01-27 | 9.12 | 9.15 | 8.89 | 9.00 | 8.89 | qfq | 5,862,814 | 52,707,810 | -1.53% |
| 2026-01-26 | 9.18 | 9.22 | 9.10 | 9.14 | 9.02 | qfq | 7,049,200 | 64,515,136 | 0.00% |
| 2026-01-23 | 9.12 | 9.16 | 9.05 | 9.14 | 9.02 | qfq | 4,971,043 | 45,232,438 | 0.22% |
| 2026-01-22 | 9.03 | 9.12 | 9.00 | 9.12 | 9.00 | qfq | 4,921,455 | 44,718,959 | 1.00% |
| 2026-01-21 | 9.05 | 9.05 | 8.94 | 9.03 | 8.92 | qfq | 3,539,818 | 31,871,867 | -0.22% |
| 2026-01-20 | 9.05 | 9.08 | 8.99 | 9.05 | 8.94 | qfq | 5,421,641 | 49,017,988 | 0.00% |
| 2026-01-19 | 8.94 | 9.07 | 8.90 | 9.05 | 8.94 | qfq | 7,731,999 | 69,701,641 | 1.23% |
| 2026-01-16 | 8.93 | 9.03 | 8.86 | 8.94 | 8.83 | qfq | 4,772,921 | 42,641,993 | -0.11% |
| 2026-01-15 | 8.88 | 8.99 | 8.86 | 8.95 | 8.84 | qfq | 3,942,391 | 35,256,578 | 0.34% |
| 2026-01-14 | 8.96 | 8.99 | 8.82 | 8.92 | 8.81 | qfq | 7,090,590 | 63,292,411 | -0.22% |
| 2026-01-13 | 9.01 | 9.07 | 8.90 | 8.94 | 8.83 | qfq | 6,830,036 | 61,350,281 | -0.78% |
| 2026-01-12 | 9.04 | 9.04 | 8.91 | 9.01 | 8.90 | qfq | 5,844,000 | 52,407,346 | 0.33% |
| 2026-01-09 | 8.91 | 8.98 | 8.88 | 8.98 | 8.87 | qfq | 5,905,176 | 52,808,186 | 0.90% |
| 2026-01-08 | 8.84 | 8.93 | 8.82 | 8.90 | 8.79 | qfq | 5,308,400 | 47,172,004 | 0.79% |
| 2026-01-07 | 8.87 | 8.92 | 8.76 | 8.83 | 8.72 | qfq | 6,145,023 | 54,322,589 | -0.45% |
| 2026-01-06 | 8.75 | 8.89 | 8.73 | 8.87 | 8.76 | qfq | 5,452,400 | 48,152,704 | 1.26% |
| 2026-01-05 | 8.75 | 8.78 | 8.72 | 8.76 | 8.65 | qfq | 4,691,295 | 41,059,219 | 0.46% |
| 2025-12-31 | 8.83 | 8.87 | 8.63 | 8.72 | 8.61 | qfq | 7,117,663 | 61,953,556 | -1.25% |
| 2025-12-30 | 8.88 | 9.05 | 8.78 | 8.83 | 8.72 | qfq | 6,283,776 | 55,838,156 | -0.79% |
| 2025-12-29 | 8.99 | 9.00 | 8.84 | 8.90 | 8.79 | qfq | 5,510,650 | 49,071,149 | -1.11% |
| 2025-12-26 | 9.00 | 9.07 | 8.94 | 9.00 | 8.89 | qfq | 5,677,358 | 51,065,743 | 0.11% |
| 2025-12-25 | 8.99 | 9.04 | 8.93 | 8.99 | 8.88 | qfq | 4,841,810 | 43,475,181 | -0.44% |
| 2025-12-24 | 9.00 | 9.05 | 8.96 | 9.03 | 8.92 | qfq | 4,226,315 | 38,070,215 | 0.00% |
| 2025-12-23 | 9.14 | 9.17 | 8.99 | 9.03 | 8.92 | qfq | 5,706,400 | 51,584,336 | -1.20% |
| 2025-12-22 | 9.02 | 9.15 | 8.96 | 9.14 | 9.02 | qfq | 7,111,500 | 64,705,739 | 1.22% |
| 2025-12-19 | 8.72 | 9.05 | 8.68 | 9.03 | 8.92 | qfq | 9,942,200 | 88,645,887 | 3.44% |
| 2025-12-18 | 8.62 | 8.81 | 8.60 | 8.73 | 8.62 | qfq | 5,315,058 | 46,340,207 | 0.69% |
| 2025-12-17 | 8.75 | 8.75 | 8.50 | 8.67 | 8.56 | qfq | 8,005,831 | 68,727,362 | -0.23% |
| 2025-12-16 | 8.88 | 9.03 | 8.65 | 8.69 | 8.58 | qfq | 7,886,300 | 69,262,926 | -2.14% |
| 2025-12-15 | 8.91 | 8.98 | 8.79 | 8.88 | 8.77 | qfq | 6,860,019 | 61,002,020 | -0.22% |
| 2025-12-12 | 9.10 | 9.19 | 8.88 | 8.90 | 8.79 | qfq | 11,438,901 | 103,026,498 | -2.20% |
| 2025-12-11 | 9.37 | 9.40 | 9.07 | 9.10 | 8.98 | qfq | 9,250,300 | 84,603,651 | -2.88% |
| 2025-12-10 | 9.33 | 9.45 | 9.29 | 9.37 | 9.25 | qfq | 7,695,700 | 72,123,416 | 0.21% |
| 2025-12-09 | 9.25 | 9.40 | 9.10 | 9.35 | 9.23 | qfq | 11,189,456 | 104,118,500 | 0.97% |
| 2025-12-08 | 9.19 | 9.37 | 9.13 | 9.26 | 9.14 | qfq | 9,043,001 | 83,625,936 | 0.87% |
| 2025-12-05 | 8.94 | 9.20 | 8.89 | 9.18 | 9.06 | qfq | 10,543,860 | 95,968,261 | 2.80% |
| 2025-12-04 | 9.41 | 9.42 | 8.91 | 8.93 | 8.82 | qfq | 13,123,800 | 119,044,559 | -5.10% |
| 2025-12-03 | 9.47 | 9.55 | 9.36 | 9.41 | 9.29 | qfq | 5,558,732 | 52,431,846 | -1.05% |
| 2025-12-02 | 9.31 | 9.58 | 9.25 | 9.51 | 9.39 | qfq | 10,418,911 | 98,553,645 | 1.39% |
| 2025-12-01 | 9.28 | 9.53 | 9.26 | 9.38 | 9.26 | qfq | 8,509,350 | 80,052,563 | 1.08% |
| 2025-11-28 | 9.05 | 9.29 | 8.98 | 9.28 | 9.16 | qfq | 7,919,677 | 72,465,605 | 2.20% |
| 2025-11-27 | 9.20 | 9.22 | 8.97 | 9.08 | 8.97 | qfq | 8,581,293 | 77,956,998 | -1.30% |
| 2025-11-26 | 9.31 | 9.45 | 9.16 | 9.20 | 9.08 | qfq | 11,291,768 | 105,044,198 | -1.29% |
| 2025-11-25 | 9.47 | 9.47 | 9.26 | 9.32 | 9.20 | qfq | 9,940,770 | 92,576,713 | -0.32% |
| 2025-11-24 | 9.15 | 9.54 | 9.09 | 9.35 | 9.23 | qfq | 18,446,880 | 172,967,404 | -0.32% |
| 2025-11-21 | 9.45 | 9.81 | 9.30 | 9.38 | 9.26 | qfq | 27,320,705 | 262,713,702 | -0.95% |
| 2025-11-20 | 9.58 | 9.58 | 9.40 | 9.47 | 9.35 | qfq | 6,893,341 | 65,390,197 | -0.94% |
| 2025-11-19 | 9.43 | 9.68 | 9.42 | 9.56 | 9.44 | qfq | 6,859,497 | 65,389,623 | -0.21% |
| 2025-11-18 | 9.54 | 9.63 | 9.47 | 9.58 | 9.46 | qfq | 7,560,613 | 72,251,205 | 0.42% |
| 2025-11-17 | 9.56 | 9.59 | 9.46 | 9.54 | 9.42 | qfq | 5,718,000 | 54,458,340 | 0.53% |
| 2025-11-14 | 9.41 | 9.56 | 9.41 | 9.49 | 9.37 | qfq | 6,235,930 | 59,251,604 | 0.64% |
| 2025-11-13 | 9.43 | 9.46 | 9.34 | 9.43 | 9.31 | qfq | 4,085,773 | 38,477,827 | -0.11% |
| 2025-11-12 | 9.44 | 9.51 | 9.37 | 9.44 | 9.32 | qfq | 5,129,213 | 48,336,913 | -0.11% |
| 2025-11-11 | 9.43 | 9.46 | 9.34 | 9.45 | 9.33 | qfq | 6,889,263 | 64,901,435 | 0.53% |
| 2025-11-10 | 9.23 | 9.40 | 9.20 | 9.40 | 9.28 | qfq | 7,183,431 | 67,032,903 | 1.62% |
| 2025-11-07 | 9.36 | 9.41 | 9.24 | 9.25 | 9.13 | qfq | 7,174,232 | 66,730,045 | -1.07% |
| 2025-11-06 | 9.33 | 9.39 | 9.27 | 9.35 | 9.23 | qfq | 9,944,766 | 92,734,007 | 0.32% |
| 2025-11-05 | 9.11 | 9.34 | 9.07 | 9.32 | 9.20 | qfq | 11,573,222 | 107,122,202 | 2.19% |
| 2025-11-04 | 9.07 | 9.14 | 9.04 | 9.12 | 9.00 | qfq | 4,787,893 | 43,509,310 | 0.22% |
| 2025-11-03 | 9.01 | 9.11 | 9.00 | 9.10 | 8.98 | qfq | 5,099,650 | 46,212,300 | 1.00% |
| 2025-10-31 | 8.92 | 9.02 | 8.91 | 9.01 | 8.90 | qfq | 4,507,173 | 40,492,394 | 0.33% |
| 2025-10-30 | 9.02 | 9.06 | 8.91 | 8.98 | 8.87 | qfq | 6,545,200 | 58,761,454 | -0.55% |
| 2025-10-29 | 9.15 | 9.17 | 8.90 | 9.03 | 8.92 | qfq | 9,649,219 | 86,842,890 | -2.17% |
| 2025-10-28 | 9.22 | 9.28 | 9.17 | 9.23 | 9.11 | qfq | 4,765,953 | 43,965,215 | 0.11% |
| 2025-10-27 | 9.28 | 9.32 | 9.16 | 9.22 | 9.10 | qfq | 8,113,468 | 74,923,971 | -0.54% |
| 2025-10-24 | 9.19 | 9.32 | 9.15 | 9.27 | 9.15 | qfq | 8,149,820 | 75,414,603 | 0.65% |
| 2025-10-23 | 9.10 | 9.21 | 9.08 | 9.21 | 9.09 | qfq | 6,331,100 | 58,013,741 | 0.99% |
| 2025-10-22 | 9.12 | 9.23 | 9.10 | 9.12 | 9.00 | qfq | 7,231,000 | 66,263,699 | -0.55% |
| 2025-10-21 | 9.09 | 9.18 | 9.06 | 9.17 | 9.05 | qfq | 7,141,649 | 65,202,777 | 0.44% |
| 2025-10-20 | 9.07 | 9.15 | 9.03 | 9.13 | 9.01 | qfq | 8,612,660 | 78,197,100 | 0.00% |
| 2025-10-17 | 9.24 | 9.35 | 9.10 | 9.13 | 9.01 | qfq | 11,391,728 | 104,905,750 | -2.35% |
| 2025-10-16 | 9.19 | 9.36 | 9.19 | 9.35 | 9.23 | qfq | 15,894,556 | 147,449,873 | 1.85% |
| 2025-10-15 | 9.28 | 9.32 | 9.13 | 9.18 | 9.06 | qfq | 16,970,212 | 156,016,190 | -2.86% |
| 2025-10-14 | 9.12 | 9.64 | 9.11 | 9.45 | 9.33 | qfq | 26,403,715 | 247,261,738 | 0.00% |
| 2025-10-13 | 9.83 | 10.03 | 9.43 | 9.45 | 9.33 | qfq | 36,470,032 | 356,263,373 | 3.62% |
| 2025-10-10 | 8.94 | 9.13 | 8.90 | 9.12 | 9.00 | qfq | 6,589,828 | 59,710,262 | 2.01% |
| 2025-10-09 | 8.90 | 8.96 | 8.83 | 8.94 | 8.83 | qfq | 3,511,260 | 31,286,021 | 0.34% |
| 2025-09-30 | 8.91 | 8.93 | 8.85 | 8.91 | 8.80 | qfq | 2,598,381 | 23,087,960 | -0.11% |
| 2025-09-29 | 8.88 | 8.92 | 8.73 | 8.92 | 8.81 | qfq | 4,062,473 | 35,986,421 | 0.22% |
| 2025-09-26 | 8.86 | 8.97 | 8.84 | 8.90 | 8.79 | qfq | 3,735,546 | 33,295,367 | 0.68% |
| 2025-09-25 | 8.96 | 8.97 | 8.82 | 8.84 | 8.73 | qfq | 3,436,330 | 30,534,191 | -1.45% |
| 2025-09-24 | 8.83 | 8.99 | 8.80 | 8.97 | 8.86 | qfq | 3,864,628 | 34,537,214 | 1.36% |
| 2025-09-23 | 8.95 | 8.95 | 8.65 | 8.85 | 8.74 | qfq | 5,735,200 | 50,346,250 | -1.12% |
| 2025-09-22 | 8.95 | 9.01 | 8.89 | 8.95 | 8.84 | qfq | 4,280,858 | 38,216,865 | -0.33% |
| 2025-09-19 | 9.01 | 9.04 | 8.90 | 8.98 | 8.87 | qfq | 4,210,446 | 37,742,186 | -0.33% |
| 2025-09-18 | 9.16 | 9.19 | 8.94 | 9.01 | 8.90 | qfq | 6,345,588 | 57,671,950 | -1.42% |
| 2025-09-17 | 9.18 | 9.21 | 9.12 | 9.14 | 9.02 | qfq | 4,359,831 | 39,882,385 | -0.44% |
| 2025-09-16 | 9.19 | 9.21 | 9.11 | 9.18 | 9.06 | qfq | 4,467,159 | 40,902,914 | -0.43% |
| 2025-09-15 | 9.16 | 9.27 | 9.12 | 9.22 | 9.10 | qfq | 4,281,271 | 39,395,893 | 0.77% |
| 2025-09-12 | 9.20 | 9.25 | 9.15 | 9.15 | 9.03 | qfq | 5,000,179 | 45,942,704 | -0.87% |
| 2025-09-11 | 9.16 | 9.24 | 9.14 | 9.23 | 9.11 | qfq | 5,434,839 | 49,907,982 | 0.76% |
| 2025-09-10 | 9.19 | 9.19 | 9.12 | 9.16 | 9.04 | qfq | 2,969,531 | 27,181,398 | -0.11% |
| 2025-09-09 | 9.22 | 9.26 | 9.12 | 9.17 | 9.05 | qfq | 4,065,300 | 37,278,902 | -0.76% |
| 2025-09-08 | 9.16 | 9.26 | 9.12 | 9.24 | 9.12 | qfq | 5,541,980 | 51,077,150 | 0.76% |
| 2025-09-05 | 9.08 | 9.17 | 8.91 | 9.17 | 9.05 | qfq | 6,759,860 | 61,156,334 | 0.88% |
| 2025-09-04 | 8.91 | 9.17 | 8.88 | 9.09 | 8.98 | qfq | 8,527,399 | 77,385,104 | 1.79% |
| 2025-09-03 | 9.17 | 9.21 | 8.90 | 8.93 | 8.82 | qfq | 8,861,270 | 80,271,253 | -2.83% |
| 2025-09-02 | 9.24 | 9.25 | 9.12 | 9.19 | 9.07 | qfq | 7,513,135 | 68,994,228 | -0.54% |
| 2025-09-01 | 9.21 | 9.32 | 9.10 | 9.24 | 9.12 | qfq | 7,380,430 | 68,004,243 | 0.33% |
| 2025-08-29 | 9.29 | 9.42 | 9.20 | 9.21 | 9.09 | qfq | 10,182,246 | 94,559,731 | -0.86% |
| 2025-08-28 | 9.67 | 9.68 | 9.06 | 9.29 | 9.17 | qfq | 21,684,631 | 202,370,759 | -4.03% |
| 2025-08-27 | 9.75 | 9.79 | 9.58 | 9.68 | 9.56 | qfq | 19,600,816 | 189,753,642 | -1.22% |
| 2025-08-26 | 9.81 | 9.91 | 9.77 | 9.80 | 9.68 | qfq | 14,898,698 | 146,578,113 | 0.20% |
| 2025-08-25 | 9.71 | 9.85 | 9.64 | 9.78 | 9.66 | qfq | 15,371,662 | 150,069,179 | 0.72% |
| 2025-08-22 | 9.70 | 9.78 | 9.59 | 9.71 | 9.59 | qfq | 12,506,816 | 120,719,516 | -0.41% |
| 2025-08-21 | 9.91 | 9.93 | 9.70 | 9.75 | 9.63 | qfq | 21,498,209 | 210,614,500 | -1.02% |
| 2025-08-20 | 9.37 | 10.29 | 9.33 | 9.85 | 9.73 | qfq | 32,903,370 | 321,623,619 | 5.01% |
| 2025-08-19 | 9.35 | 9.40 | 9.34 | 9.38 | 9.26 | qfq | 5,613,793 | 52,614,643 | 0.11% |
| 2025-08-18 | 9.29 | 9.40 | 9.28 | 9.37 | 9.25 | qfq | 6,771,157 | 63,377,014 | 0.75% |
| 2025-08-15 | 9.20 | 9.30 | 9.19 | 9.30 | 9.18 | qfq | 6,497,108 | 60,191,449 | 0.87% |
| 2025-08-14 | 9.42 | 9.42 | 9.20 | 9.22 | 9.10 | qfq | 8,731,500 | 81,212,000 | -1.91% |
| 2025-08-13 | 9.50 | 9.53 | 9.34 | 9.40 | 9.28 | qfq | 9,373,133 | 88,111,001 | -0.74% |
| 2025-08-12 | 9.56 | 9.66 | 9.47 | 9.47 | 9.35 | qfq | 9,962,900 | 94,992,953 | -1.35% |
| 2025-08-11 | 9.58 | 9.65 | 9.49 | 9.60 | 9.48 | qfq | 9,220,400 | 88,158,585 | 0.00% |
| 2025-08-08 | 9.59 | 9.65 | 9.51 | 9.60 | 9.48 | qfq | 9,924,300 | 94,973,849 | -0.62% |
| 2025-08-07 | 9.43 | 9.70 | 9.40 | 9.66 | 9.54 | qfq | 17,284,377 | 166,053,766 | 2.33% |
| 2025-08-06 | 9.50 | 9.50 | 9.36 | 9.44 | 9.32 | qfq | 5,358,853 | 50,374,294 | -0.21% |
| 2025-08-05 | 9.42 | 9.52 | 9.40 | 9.46 | 9.34 | qfq | 6,994,020 | 66,061,193 | 0.42% |
| 2025-08-04 | 9.21 | 9.42 | 9.17 | 9.42 | 9.30 | qfq | 7,137,378 | 66,660,434 | 1.51% |
| 2025-08-01 | 9.34 | 9.43 | 9.16 | 9.28 | 9.16 | qfq | 7,352,699 | 68,234,599 | -0.75% |
| 2025-07-31 | 9.63 | 9.64 | 9.32 | 9.35 | 9.23 | qfq | 12,113,730 | 113,993,630 | -2.60% |
| 2025-07-30 | 9.26 | 9.60 | 9.24 | 9.60 | 9.48 | qfq | 19,811,372 | 188,094,988 | 3.11% |
| 2025-07-29 | 9.44 | 9.49 | 9.22 | 9.31 | 9.19 | qfq | 8,262,906 | 76,825,945 | -1.59% |
| 2025-07-28 | 9.45 | 9.56 | 9.43 | 9.46 | 9.34 | qfq | 6,701,629 | 63,517,700 | 0.32% |
| 2025-07-25 | 9.58 | 9.60 | 9.42 | 9.43 | 9.31 | qfq | 9,132,330 | 86,496,052 | -1.57% |
| 2025-07-24 | 9.33 | 9.59 | 9.31 | 9.58 | 9.46 | qfq | 16,407,090 | 155,783,271 | 2.90% |
| 2025-07-23 | 9.41 | 9.49 | 9.30 | 9.31 | 9.19 | qfq | 7,312,972 | 68,597,017 | -1.27% |
| 2025-07-22 | 9.43 | 9.45 | 9.29 | 9.43 | 9.31 | qfq | 8,846,266 | 82,894,721 | -0.21% |
| 2025-07-21 | 9.31 | 9.50 | 9.27 | 9.45 | 9.33 | qfq | 9,824,862 | 92,551,500 | 1.39% |
| 2025-07-18 | 9.31 | 9.38 | 9.26 | 9.32 | 9.20 | qfq | 5,550,043 | 51,645,843 | 0.65% |
| 2025-07-17 | 9.25 | 9.29 | 9.18 | 9.26 | 9.14 | qfq | 5,480,800 | 50,675,149 | 0.54% |
| 2025-07-16 | 9.10 | 9.24 | 9.06 | 9.21 | 9.09 | qfq | 6,176,180 | 56,781,319 | 0.77% |
| 2025-07-15 | 9.36 | 9.38 | 9.07 | 9.14 | 9.02 | qfq | 9,771,881 | 89,560,483 | -2.35% |
| 2025-07-14 | 9.34 | 9.38 | 9.31 | 9.36 | 9.24 | qfq | 5,632,746 | 52,694,155 | 0.11% |
| 2025-07-11 | 9.35 | 9.43 | 9.29 | 9.35 | 9.23 | qfq | 7,695,256 | 71,955,761 | -0.11% |
| 2025-07-10 | 9.42 | 9.45 | 9.25 | 9.36 | 9.24 | qfq | 11,698,979 | 109,159,821 | -0.95% |
| 2025-07-09 | 9.49 | 9.55 | 9.41 | 9.45 | 9.33 | qfq | 12,091,636 | 114,335,178 | -0.32% |
| 2025-07-08 | 9.45 | 9.49 | 9.36 | 9.48 | 9.36 | qfq | 14,250,600 | 134,392,907 | -0.32% |
| 2025-07-07 | 9.26 | 9.54 | 9.23 | 9.51 | 9.39 | qfq | 21,995,151 | 207,563,184 | 2.15% |
| 2025-07-04 | 9.20 | 9.46 | 9.14 | 9.31 | 9.19 | qfq | 18,347,080 | 170,424,752 | 1.09% |
| 2025-07-03 | 9.15 | 9.25 | 9.12 | 9.21 | 9.09 | qfq | 8,671,114 | 79,667,564 | 0.66% |
| 2025-07-02 | 9.13 | 9.21 | 9.09 | 9.15 | 9.03 | qfq | 6,734,120 | 61,677,184 | 0.00% |
| 2025-07-01 | 9.11 | 9.18 | 9.08 | 9.15 | 9.03 | qfq | 7,048,103 | 64,318,523 | -0.22% |
| 2025-06-30 | 9.09 | 9.23 | 9.01 | 9.17 | 9.05 | qfq | 9,567,650 | 87,225,134 | 0.88% |
| 2025-06-27 | 9.01 | 9.09 | 8.97 | 9.09 | 8.98 | qfq | 7,092,090 | 64,190,935 | 0.89% |
| 2025-06-26 | 9.05 | 9.09 | 9.00 | 9.01 | 8.90 | qfq | 6,915,915 | 62,534,804 | -0.55% |
| 2025-06-25 | 9.02 | 9.14 | 8.93 | 9.06 | 8.95 | qfq | 10,702,611 | 96,512,047 | -0.77% |
| 2025-06-24 | 8.91 | 9.32 | 8.80 | 9.13 | 9.01 | qfq | 14,616,880 | 132,733,634 | 3.28% |
| 2025-06-23 | 8.65 | 8.87 | 8.53 | 8.84 | 8.73 | qfq | 5,524,200 | 48,457,591 | 2.20% |
| 2025-06-20 | 8.71 | 8.79 | 8.63 | 8.65 | 8.54 | qfq | 4,416,220 | 38,451,903 | -0.69% |
| 2025-06-19 | 8.99 | 9.00 | 8.70 | 8.71 | 8.60 | qfq | 6,800,730 | 60,024,619 | -4.60% |
| 2025-06-18 | 9.14 | 9.21 | 9.07 | 9.13 | 8.87 | qfq | 6,709,124 | 61,100,229 | -0.44% |
| 2025-06-17 | 9.16 | 9.26 | 9.12 | 9.17 | 8.91 | qfq | 6,461,700 | 59,356,558 | 0.11% |
| 2025-06-16 | 9.08 | 9.17 | 9.05 | 9.16 | 8.90 | qfq | 6,309,210 | 57,531,450 | 0.55% |
| 2025-06-13 | 9.22 | 9.29 | 9.10 | 9.11 | 8.85 | qfq | 10,236,180 | 93,961,585 | -1.51% |
| 2025-06-12 | 9.40 | 9.44 | 9.17 | 9.25 | 8.98 | qfq | 14,048,422 | 129,981,373 | -2.32% |
| 2025-06-11 | 9.30 | 9.47 | 9.26 | 9.47 | 9.20 | qfq | 18,648,236 | 175,160,552 | -0.94% |
| 2025-06-10 | 9.29 | 9.73 | 9.09 | 9.56 | 9.28 | qfq | 30,618,339 | 290,232,291 | 2.91% |
| 2025-06-09 | 9.22 | 9.30 | 9.18 | 9.29 | 9.02 | qfq | 5,780,087 | 53,581,902 | 0.43% |
| 2025-06-06 | 9.15 | 9.30 | 9.15 | 9.25 | 8.98 | qfq | 5,102,497 | 47,140,715 | 0.76% |
| 2025-06-05 | 9.24 | 9.27 | 9.13 | 9.18 | 8.92 | qfq | 5,946,140 | 54,730,470 | -1.08% |
| 2025-06-04 | 9.22 | 9.29 | 9.11 | 9.28 | 9.01 | qfq | 6,624,330 | 61,029,853 | 0.65% |
| 2025-06-03 | 9.01 | 9.23 | 8.99 | 9.22 | 8.95 | qfq | 8,047,110 | 73,883,642 | 1.77% |
| 2025-05-30 | 9.08 | 9.16 | 9.02 | 9.06 | 8.80 | qfq | 6,933,744 | 62,947,763 | -0.44% |
| 2025-05-29 | 8.99 | 9.14 | 8.94 | 9.10 | 8.84 | qfq | 6,665,160 | 60,481,719 | 0.78% |
| 2025-05-28 | 9.18 | 9.20 | 9.02 | 9.03 | 8.77 | qfq | 6,532,640 | 59,358,194 | -1.95% |
| 2025-05-27 | 9.15 | 9.23 | 9.13 | 9.21 | 8.94 | qfq | 5,989,390 | 54,989,418 | 0.44% |
| 2025-05-26 | 8.99 | 9.19 | 8.97 | 9.17 | 8.91 | qfq | 6,940,740 | 63,250,278 | 1.66% |
| 2025-05-23 | 9.32 | 9.38 | 9.02 | 9.02 | 8.76 | qfq | 11,895,551 | 109,332,639 | -3.22% |
| 2025-05-22 | 9.60 | 9.68 | 9.31 | 9.32 | 9.05 | qfq | 13,068,697 | 123,874,579 | -2.71% |
| 2025-05-21 | 9.58 | 9.64 | 9.46 | 9.58 | 9.30 | qfq | 10,511,010 | 100,328,021 | 0.00% |
| 2025-05-20 | 9.43 | 9.64 | 9.43 | 9.58 | 9.30 | qfq | 14,459,240 | 138,429,367 | 1.05% |
| 2025-05-19 | 9.29 | 9.53 | 9.28 | 9.48 | 9.21 | qfq | 12,949,069 | 121,879,483 | 1.94% |
| 2025-05-16 | 9.51 | 9.51 | 9.25 | 9.30 | 9.03 | qfq | 13,938,117 | 129,746,644 | -2.82% |
| 2025-05-15 | 9.29 | 9.58 | 9.24 | 9.57 | 9.29 | qfq | 22,581,586 | 213,407,808 | 3.01% |
| 2025-05-14 | 9.28 | 9.35 | 9.20 | 9.29 | 9.02 | qfq | 10,359,348 | 96,184,854 | 0.76% |
| 2025-05-13 | 9.30 | 9.39 | 9.20 | 9.22 | 8.95 | qfq | 12,554,562 | 116,475,185 | -1.50% |
| 2025-05-12 | 9.30 | 9.38 | 9.21 | 9.36 | 9.09 | qfq | 16,403,588 | 152,476,244 | -1.58% |
| 2025-05-09 | 9.63 | 9.82 | 9.50 | 9.51 | 9.24 | qfq | 17,471,558 | 168,812,335 | -1.86% |
| 2025-05-08 | 9.66 | 9.70 | 9.52 | 9.69 | 9.41 | qfq | 21,094,272 | 202,932,282 | -1.92% |
| 2025-05-07 | 9.43 | 9.88 | 9.36 | 9.88 | 9.59 | qfq | 36,690,733 | 354,181,225 | 5.22% |
| 2025-05-06 | 9.18 | 9.39 | 9.18 | 9.39 | 9.12 | qfq | 10,188,100 | 94,939,424 | 1.95% |
| 2025-04-30 | 9.20 | 9.33 | 9.18 | 9.21 | 8.94 | qfq | 9,131,500 | 84,481,317 | 0.00% |
| 2025-04-29 | 9.17 | 9.29 | 9.13 | 9.21 | 8.94 | qfq | 7,424,464 | 68,393,564 | 0.33% |
| 2025-04-28 | 9.50 | 9.55 | 9.14 | 9.18 | 8.92 | qfq | 13,219,591 | 123,046,460 | -2.55% |
| 2025-04-25 | 9.39 | 9.53 | 9.37 | 9.42 | 9.15 | qfq | 10,982,100 | 103,799,845 | -0.11% |
| 2025-04-24 | 9.42 | 9.64 | 9.32 | 9.43 | 9.16 | qfq | 16,782,694 | 158,591,880 | -0.63% |
| 2025-04-23 | 9.61 | 9.69 | 9.45 | 9.49 | 9.22 | qfq | 20,776,850 | 197,919,834 | -2.87% |
| 2025-04-22 | 9.54 | 9.80 | 9.53 | 9.77 | 9.49 | qfq | 23,831,832 | 231,044,002 | 1.56% |
| 2025-04-21 | 9.50 | 9.63 | 9.45 | 9.62 | 9.34 | qfq | 16,788,085 | 160,630,101 | 1.05% |
| 2025-04-18 | 9.91 | 9.95 | 9.50 | 9.52 | 9.25 | qfq | 25,300,167 | 244,567,807 | -4.51% |
| 2025-04-17 | 10.10 | 10.21 | 9.88 | 9.97 | 9.68 | qfq | 30,408,886 | 304,669,255 | -3.95% |
| 2025-04-16 | 10.12 | 10.85 | 9.70 | 10.38 | 10.08 | qfq | 49,041,209 | 503,154,634 | 0.87% |
| 2025-04-15 | 10.51 | 10.56 | 10.11 | 10.29 | 9.99 | qfq | 38,839,470 | 399,337,527 | -3.56% |
| 2025-04-14 | 10.09 | 11.47 | 10.09 | 10.67 | 10.36 | qfq | 57,908,149 | 614,002,465 | -2.82% |
| 2025-04-11 | 11.66 | 11.85 | 10.98 | 10.98 | 10.66 | qfq | 48,786,348 | 547,371,604 | -10.00% |
| 2025-04-10 | 11.10 | 12.80 | 10.88 | 12.20 | 11.85 | qfq | 88,712,204 | 1,065,517,764 | 4.27% |
| 2025-04-09 | 11.70 | 11.70 | 11.51 | 11.70 | 11.36 | qfq | 37,035,831 | 433,153,954 | 9.96% |
| 2025-04-08 | 10.64 | 10.64 | 10.21 | 10.64 | 10.33 | qfq | 50,027,196 | 531,070,999 | 10.03% |
| 2025-04-07 | 9.25 | 9.67 | 9.06 | 9.67 | 9.39 | qfq | 40,828,799 | 389,185,016 | 10.01% |
| 2025-04-03 | 8.60 | 8.83 | 8.59 | 8.79 | 8.54 | qfq | 8,872,350 | 77,418,108 | 2.57% |
| 2025-04-02 | 8.54 | 8.60 | 8.48 | 8.57 | 8.32 | qfq | 2,213,599 | 18,937,919 | 0.35% |
| 2025-04-01 | 8.38 | 8.58 | 8.36 | 8.54 | 8.29 | qfq | 3,388,263 | 28,859,936 | 1.91% |
| 2025-03-31 | 8.41 | 8.45 | 8.28 | 8.38 | 8.14 | qfq | 2,578,203 | 21,552,659 | -0.36% |
| 2025-03-28 | 8.57 | 8.57 | 8.41 | 8.41 | 8.17 | qfq | 2,491,890 | 21,132,310 | -1.75% |
| 2025-03-27 | 8.64 | 8.67 | 8.50 | 8.56 | 8.31 | qfq | 2,610,688 | 22,370,134 | -1.04% |
| 2025-03-26 | 8.51 | 8.67 | 8.46 | 8.65 | 8.40 | qfq | 3,591,318 | 30,908,495 | 1.41% |
| 2025-03-25 | 8.44 | 8.53 | 8.38 | 8.53 | 8.28 | qfq | 2,575,258 | 21,799,383 | 1.07% |
| 2025-03-24 | 8.61 | 8.66 | 8.32 | 8.44 | 8.20 | qfq | 4,268,754 | 36,173,734 | -1.97% |
| 2025-03-21 | 8.74 | 8.76 | 8.60 | 8.61 | 8.36 | qfq | 3,750,910 | 32,495,138 | -1.37% |
| 2025-03-20 | 8.80 | 8.82 | 8.73 | 8.73 | 8.48 | qfq | 3,244,921 | 28,461,493 | -1.02% |
| 2025-03-19 | 8.84 | 8.85 | 8.78 | 8.82 | 8.57 | qfq | 2,650,761 | 23,354,058 | -0.23% |
| 2025-03-18 | 8.85 | 8.86 | 8.77 | 8.84 | 8.58 | qfq | 2,751,220 | 24,236,859 | -0.23% |
| 2025-03-17 | 8.82 | 8.88 | 8.81 | 8.86 | 8.60 | qfq | 4,312,749 | 38,191,459 | 0.57% |
| 2025-03-14 | 8.74 | 8.82 | 8.70 | 8.81 | 8.56 | qfq | 4,140,974 | 36,394,865 | 0.69% |
| 2025-03-13 | 8.77 | 8.79 | 8.62 | 8.75 | 8.50 | qfq | 3,175,310 | 27,608,160 | -0.11% |
| 2025-03-12 | 8.78 | 8.82 | 8.74 | 8.76 | 8.51 | qfq | 2,766,902 | 24,253,669 | -0.68% |
| 2025-03-11 | 8.61 | 8.83 | 8.58 | 8.82 | 8.57 | qfq | 4,575,048 | 39,979,505 | 1.38% |
| 2025-03-10 | 8.74 | 8.78 | 8.62 | 8.70 | 8.45 | qfq | 4,079,676 | 35,480,388 | -0.57% |
| 2025-03-07 | 8.84 | 8.87 | 8.74 | 8.75 | 8.50 | qfq | 3,960,108 | 34,828,138 | -1.13% |
| 2025-03-06 | 8.80 | 8.87 | 8.74 | 8.85 | 8.59 | qfq | 5,389,703 | 47,476,434 | 0.34% |
| 2025-03-05 | 8.94 | 8.99 | 8.75 | 8.82 | 8.57 | qfq | 5,776,762 | 50,993,558 | -1.23% |
| 2025-03-04 | 8.94 | 8.95 | 8.76 | 8.93 | 8.67 | qfq | 6,525,550 | 57,866,968 | 1.02% |
| 2025-03-03 | 8.73 | 9.03 | 8.73 | 8.84 | 8.58 | qfq | 6,420,648 | 56,781,938 | 1.14% |
| 2025-02-28 | 8.83 | 8.93 | 8.73 | 8.74 | 8.49 | qfq | 6,501,762 | 57,466,234 | -1.58% |
| 2025-02-27 | 8.82 | 8.89 | 8.72 | 8.88 | 8.62 | qfq | 6,951,333 | 61,293,017 | 0.34% |
| 2025-02-26 | 8.91 | 8.92 | 8.73 | 8.85 | 8.59 | qfq | 9,987,631 | 88,007,899 | -0.78% |
| 2025-02-25 | 9.27 | 9.30 | 8.88 | 8.92 | 8.66 | qfq | 15,384,608 | 137,998,324 | -3.88% |
| 2025-02-24 | 9.60 | 9.90 | 9.21 | 9.28 | 9.01 | qfq | 26,104,377 | 249,995,424 | -0.75% |
| 2025-02-21 | 9.35 | 9.54 | 9.26 | 9.35 | 9.08 | qfq | 14,994,788 | 140,873,285 | 0.21% |
| 2025-02-20 | 8.98 | 9.63 | 8.86 | 9.33 | 9.06 | qfq | 17,000,916 | 157,415,037 | 4.25% |
| 2025-02-19 | 8.81 | 8.97 | 8.80 | 8.95 | 8.69 | qfq | 6,454,822 | 57,275,469 | 1.59% |
| 2025-02-18 | 9.22 | 9.22 | 8.79 | 8.81 | 8.56 | qfq | 9,801,943 | 87,897,674 | -4.65% |
| 2025-02-17 | 9.00 | 9.24 | 8.92 | 9.24 | 8.97 | qfq | 12,460,982 | 114,199,081 | 2.67% |
| 2025-02-14 | 9.10 | 9.11 | 8.92 | 9.00 | 8.74 | qfq | 9,819,482 | 88,483,998 | -1.75% |
| 2025-02-13 | 9.10 | 9.37 | 9.08 | 9.16 | 8.90 | qfq | 13,889,209 | 128,397,515 | 0.33% |
| 2025-02-12 | 9.07 | 9.14 | 9.00 | 9.13 | 8.87 | qfq | 7,287,734 | 66,141,500 | 0.44% |
| 2025-02-11 | 9.16 | 9.24 | 9.07 | 9.09 | 8.83 | qfq | 8,494,151 | 77,609,269 | -1.09% |
| 2025-02-10 | 9.23 | 9.24 | 9.14 | 9.19 | 8.92 | qfq | 9,480,593 | 86,984,623 | -0.54% |
| 2025-02-07 | 9.22 | 9.29 | 9.12 | 9.24 | 8.97 | qfq | 14,774,977 | 135,880,608 | -0.96% |
| 2025-02-06 | 9.22 | 9.36 | 9.14 | 9.33 | 9.06 | qfq | 15,486,561 | 143,076,978 | -0.43% |
| 2025-02-05 | 8.99 | 9.44 | 8.99 | 9.37 | 9.10 | qfq | 22,268,866 | 206,631,374 | 2.29% |
| 2025-01-27 | 8.60 | 9.30 | 8.60 | 9.16 | 8.90 | qfq | 21,964,290 | 196,941,020 | 5.90% |
| 2025-01-24 | 8.81 | 8.81 | 8.59 | 8.65 | 8.40 | qfq | 21,687,581 | 187,965,586 | -4.10% |
| 2025-01-23 | 8.29 | 9.02 | 8.29 | 9.02 | 8.76 | qfq | 16,739,812 | 149,753,253 | 10.00% |
| 2025-01-22 | 8.27 | 8.35 | 8.16 | 8.20 | 7.96 | qfq | 2,430,100 | 20,030,922 | -0.97% |
| 2025-01-21 | 8.46 | 8.51 | 8.21 | 8.28 | 8.04 | qfq | 3,738,100 | 31,057,649 | -2.24% |
| 2025-01-20 | 8.49 | 8.52 | 8.34 | 8.47 | 8.23 | qfq | 3,906,589 | 32,915,480 | 0.24% |
| 2025-01-17 | 8.34 | 8.47 | 8.31 | 8.45 | 8.21 | qfq | 3,876,259 | 32,566,045 | 0.24% |
| 2025-01-16 | 8.35 | 8.55 | 8.29 | 8.43 | 8.19 | qfq | 5,815,000 | 48,934,377 | 1.08% |
| 2025-01-15 | 8.35 | 8.45 | 8.27 | 8.34 | 8.10 | qfq | 4,215,800 | 35,202,063 | -0.71% |
| 2025-01-14 | 8.15 | 8.41 | 8.15 | 8.40 | 8.16 | qfq | 6,109,526 | 50,909,899 | 2.94% |
| 2025-01-13 | 8.03 | 8.25 | 7.93 | 8.16 | 7.92 | qfq | 3,788,330 | 30,740,134 | 0.99% |
| 2025-01-10 | 8.32 | 8.47 | 8.07 | 8.08 | 7.85 | qfq | 5,592,550 | 46,246,941 | -2.18% |
| 2025-01-09 | 8.03 | 8.36 | 8.03 | 8.26 | 8.02 | qfq | 4,597,180 | 37,812,642 | 1.72% |
| 2025-01-08 | 8.12 | 8.27 | 7.86 | 8.12 | 7.89 | qfq | 5,093,255 | 41,118,911 | -1.22% |
| 2025-01-07 | 7.92 | 8.30 | 7.92 | 8.22 | 7.98 | qfq | 6,179,404 | 50,268,032 | 3.27% |
| 2025-01-06 | 8.01 | 8.14 | 7.70 | 7.96 | 7.73 | qfq | 4,963,054 | 39,413,849 | -1.73% |
| 2025-01-03 | 8.53 | 8.56 | 8.05 | 8.10 | 7.87 | qfq | 6,484,566 | 53,802,342 | -5.04% |
| 2025-01-02 | 8.63 | 8.82 | 8.45 | 8.53 | 8.28 | qfq | 6,820,787 | 59,062,974 | -1.16% |
| 2024-12-31 | 8.91 | 9.00 | 8.61 | 8.63 | 8.38 | qfq | 7,772,733 | 68,448,913 | -1.71% |
| 2024-12-30 | 9.10 | 9.10 | 8.66 | 8.78 | 8.53 | qfq | 11,900,670 | 104,633,594 | -2.66% |
| 2024-12-27 | 8.26 | 9.02 | 8.18 | 9.02 | 8.76 | qfq | 16,031,060 | 140,934,584 | 10.00% |
| 2024-12-26 | 8.10 | 8.22 | 8.10 | 8.20 | 7.96 | qfq | 2,846,759 | 23,290,769 | 0.99% |
| 2024-12-25 | 8.30 | 8.30 | 8.00 | 8.12 | 7.89 | qfq | 4,080,860 | 33,074,790 | -1.93% |
| 2024-12-24 | 8.31 | 8.38 | 8.19 | 8.28 | 8.04 | qfq | 3,892,641 | 32,208,949 | -0.24% |
| 2024-12-23 | 8.86 | 8.86 | 8.26 | 8.30 | 8.06 | qfq | 7,669,320 | 65,109,298 | -6.21% |
| 2024-12-20 | 8.82 | 8.95 | 8.81 | 8.85 | 8.59 | qfq | 4,336,700 | 38,528,017 | 0.34% |
| 2024-12-19 | 8.89 | 9.01 | 8.73 | 8.82 | 8.57 | qfq | 6,603,250 | 58,397,476 | -2.54% |
| 2024-12-18 | 9.13 | 9.25 | 9.00 | 9.05 | 8.79 | qfq | 7,619,480 | 69,451,922 | -1.74% |
| 2024-12-17 | 9.54 | 9.59 | 9.14 | 9.21 | 8.94 | qfq | 12,457,186 | 115,828,981 | -3.26% |
| 2024-12-16 | 9.43 | 9.59 | 9.41 | 9.52 | 9.25 | qfq | 9,984,642 | 95,006,142 | 0.95% |
| 2024-12-13 | 9.49 | 9.59 | 9.39 | 9.43 | 9.16 | qfq | 8,736,805 | 82,829,740 | -1.15% |
| 2024-12-12 | 9.32 | 9.56 | 9.25 | 9.54 | 9.26 | qfq | 11,053,102 | 104,354,271 | 2.69% |
| 2024-12-11 | 9.12 | 9.29 | 9.12 | 9.29 | 9.02 | qfq | 6,352,100 | 58,775,813 | 1.86% |
| 2024-12-10 | 9.35 | 9.40 | 9.10 | 9.12 | 8.86 | qfq | 6,682,363 | 61,707,226 | -0.65% |
| 2024-12-09 | 9.27 | 9.33 | 9.10 | 9.18 | 8.92 | qfq | 3,435,044 | 31,602,898 | -0.86% |
| 2024-12-06 | 9.15 | 9.31 | 9.10 | 9.26 | 8.99 | qfq | 3,880,023 | 35,757,747 | 1.20% |
| 2024-12-05 | 9.07 | 9.21 | 9.02 | 9.15 | 8.89 | qfq | 4,425,612 | 40,396,314 | 0.22% |
| 2024-12-04 | 9.28 | 9.36 | 9.09 | 9.13 | 8.87 | qfq | 5,091,320 | 46,956,845 | -1.62% |
| 2024-12-03 | 9.37 | 9.45 | 9.25 | 9.28 | 9.01 | qfq | 6,832,001 | 63,703,176 | -1.59% |
| 2024-12-02 | 9.32 | 9.49 | 9.27 | 9.43 | 9.16 | qfq | 8,428,646 | 79,194,053 | 1.29% |
| 2024-11-29 | 9.19 | 9.44 | 9.02 | 9.31 | 9.04 | qfq | 7,888,151 | 72,702,230 | 1.09% |
| 2024-11-28 | 8.92 | 9.27 | 8.92 | 9.21 | 8.94 | qfq | 7,412,959 | 67,930,349 | 2.33% |
| 2024-11-27 | 8.97 | 9.01 | 8.68 | 9.00 | 8.74 | qfq | 4,977,380 | 43,993,603 | 0.22% |
| 2024-11-26 | 9.10 | 9.25 | 8.93 | 8.98 | 8.72 | qfq | 5,661,570 | 51,500,563 | 0.67% |
| 2024-11-25 | 8.80 | 9.00 | 8.66 | 8.92 | 8.66 | qfq | 5,198,793 | 46,033,624 | 1.36% |
| 2024-11-22 | 8.92 | 9.06 | 8.80 | 8.80 | 8.55 | qfq | 6,403,990 | 56,956,348 | -1.12% |
| 2024-11-21 | 8.93 | 9.01 | 8.82 | 8.90 | 8.64 | qfq | 5,822,347 | 51,837,916 | -0.11% |
| 2024-11-20 | 8.77 | 8.94 | 8.71 | 8.91 | 8.65 | qfq | 5,030,240 | 44,514,154 | 1.95% |
| 2024-11-19 | 8.65 | 8.74 | 8.57 | 8.74 | 8.49 | qfq | 4,306,597 | 37,311,962 | 1.04% |
| 2024-11-18 | 8.90 | 8.98 | 8.61 | 8.65 | 8.40 | qfq | 6,647,451 | 58,121,427 | -2.81% |
| 2024-11-15 | 9.31 | 9.34 | 8.89 | 8.90 | 8.64 | qfq | 7,480,753 | 67,960,913 | -4.40% |
| 2024-11-14 | 9.48 | 9.55 | 9.30 | 9.31 | 9.04 | qfq | 5,266,235 | 49,657,889 | -2.10% |
| 2024-11-13 | 9.55 | 9.65 | 9.30 | 9.51 | 9.24 | qfq | 7,093,070 | 67,078,351 | -0.31% |
| 2024-11-12 | 9.70 | 9.76 | 9.45 | 9.54 | 9.26 | qfq | 9,272,542 | 89,270,397 | -1.75% |
| 2024-11-11 | 9.55 | 9.74 | 9.40 | 9.71 | 9.43 | qfq | 13,139,922 | 125,608,889 | 0.73% |
| 2024-11-08 | 9.92 | 9.94 | 9.63 | 9.64 | 9.36 | qfq | 18,376,286 | 179,118,707 | -3.79% |
| 2024-11-07 | 10.09 | 10.29 | 9.90 | 10.02 | 9.73 | qfq | 29,933,015 | 300,317,847 | -3.93% |
| 2024-11-06 | 9.80 | 10.65 | 9.62 | 10.43 | 10.13 | qfq | 32,541,957 | 326,323,179 | 7.30% |
| 2024-11-05 | 9.48 | 9.76 | 9.36 | 9.72 | 9.44 | qfq | 18,828,628 | 180,649,552 | 2.42% |
| 2024-11-04 | 9.55 | 9.64 | 9.28 | 9.49 | 9.22 | qfq | 13,797,804 | 129,948,167 | -1.76% |
| 2024-11-01 | 10.11 | 10.28 | 9.39 | 9.66 | 9.38 | qfq | 25,249,840 | 248,045,705 | -6.85% |
| 2024-10-31 | 10.31 | 10.67 | 9.78 | 10.37 | 10.07 | qfq | 32,152,503 | 327,423,787 | 2.47% |
| 2024-10-30 | 10.44 | 10.96 | 9.92 | 10.12 | 9.83 | qfq | 37,163,649 | 385,842,447 | -1.46% |
| 2024-10-29 | 9.74 | 10.27 | 9.53 | 10.27 | 9.97 | qfq | 53,967,352 | 540,556,020 | 9.96% |
| 2024-10-28 | 8.59 | 9.34 | 8.51 | 9.34 | 9.07 | qfq | 14,496,823 | 132,395,290 | 10.01% |
| 2024-10-25 | 8.26 | 8.55 | 8.17 | 8.49 | 8.24 | qfq | 14,322,445 | 120,166,049 | 4.30% |
| 2024-10-24 | 8.05 | 8.35 | 8.05 | 8.14 | 7.91 | qfq | 6,500,702 | 53,307,858 | 0.37% |
| 2024-10-23 | 8.17 | 8.25 | 8.02 | 8.11 | 7.88 | qfq | 6,457,947 | 52,421,052 | -0.86% |
| 2024-10-22 | 7.96 | 8.26 | 7.95 | 8.18 | 7.94 | qfq | 9,871,101 | 80,460,937 | 2.38% |
| 2024-10-21 | 7.82 | 8.14 | 7.76 | 7.99 | 7.76 | qfq | 10,056,583 | 80,035,102 | 2.04% |
| 2024-10-18 | 7.76 | 7.94 | 7.60 | 7.83 | 7.60 | qfq | 8,506,995 | 65,867,342 | 0.00% |
| 2024-10-17 | 7.63 | 8.14 | 7.55 | 7.83 | 7.60 | qfq | 9,196,042 | 72,066,798 | 2.22% |
| 2024-10-16 | 7.52 | 7.74 | 7.51 | 7.66 | 7.44 | qfq | 4,020,298 | 30,737,371 | 0.79% |
| 2024-10-15 | 7.55 | 7.87 | 7.45 | 7.60 | 7.38 | qfq | 6,134,209 | 47,297,354 | 0.66% |
| 2024-10-14 | 7.41 | 7.57 | 7.41 | 7.55 | 7.33 | qfq | 3,055,205 | 22,906,539 | 1.89% |
| 2024-10-11 | 7.50 | 7.70 | 7.33 | 7.41 | 7.20 | qfq | 4,288,536 | 32,135,709 | -1.72% |
| 2024-10-10 | 7.50 | 7.68 | 7.48 | 7.54 | 7.32 | qfq | 4,978,949 | 37,777,435 | 1.62% |
| 2024-10-09 | 8.00 | 8.00 | 7.42 | 7.42 | 7.21 | qfq | 8,618,638 | 66,351,004 | -8.85% |
| 2024-10-08 | 8.78 | 8.78 | 7.90 | 8.14 | 7.91 | qfq | 17,673,643 | 145,907,347 | 1.62% |
| 2024-09-30 | 7.70 | 8.08 | 7.45 | 8.01 | 7.78 | qfq | 16,426,747 | 128,068,676 | 7.52% |
| 2024-09-27 | 7.64 | 7.64 | 7.27 | 7.45 | 7.23 | qfq | 8,683,702 | 64,421,499 | 4.34% |
| 2024-09-26 | 6.73 | 7.35 | 6.70 | 7.14 | 6.93 | qfq | 10,675,068 | 75,665,563 | 5.78% |
| 2024-09-25 | 6.73 | 6.85 | 6.71 | 6.75 | 6.56 | qfq | 3,358,520 | 22,769,204 | 1.05% |
| 2024-09-24 | 6.50 | 6.68 | 6.50 | 6.68 | 6.49 | qfq | 3,022,708 | 19,983,185 | 3.09% |
| 2024-09-23 | 6.52 | 6.54 | 6.45 | 6.48 | 6.29 | qfq | 1,483,708 | 9,627,273 | -0.61% |
| 2024-09-20 | 6.53 | 6.54 | 6.45 | 6.52 | 6.33 | qfq | 1,430,100 | 9,288,494 | -0.15% |
| 2024-09-19 | 6.29 | 6.57 | 6.29 | 6.53 | 6.34 | qfq | 3,563,950 | 23,111,723 | 4.31% |
| 2024-09-18 | 6.37 | 6.40 | 6.20 | 6.26 | 6.08 | qfq | 1,708,520 | 10,703,571 | -1.88% |
| 2024-09-13 | 6.45 | 6.49 | 6.38 | 6.38 | 6.20 | qfq | 1,434,100 | 9,216,954 | -1.09% |
| 2024-09-12 | 6.45 | 6.52 | 6.43 | 6.45 | 6.26 | qfq | 1,217,800 | 7,887,954 | 0.00% |
| 2024-09-11 | 6.51 | 6.54 | 6.43 | 6.45 | 6.26 | qfq | 1,416,330 | 9,172,338 | -1.38% |
| 2024-09-10 | 6.57 | 6.61 | 6.44 | 6.54 | 6.35 | qfq | 1,706,200 | 11,110,705 | -0.46% |
| 2024-09-09 | 6.55 | 6.61 | 6.46 | 6.57 | 6.38 | qfq | 1,759,351 | 11,520,704 | 0.15% |
| 2024-09-06 | 6.69 | 6.70 | 6.56 | 6.56 | 6.37 | qfq | 1,669,500 | 11,029,135 | -1.94% |
| 2024-09-05 | 6.61 | 6.71 | 6.61 | 6.69 | 6.50 | qfq | 1,462,630 | 9,751,317 | 1.06% |
| 2024-09-04 | 6.62 | 6.78 | 6.62 | 6.62 | 6.43 | qfq | 2,453,070 | 16,405,849 | -1.19% |
| 2024-09-03 | 6.63 | 6.72 | 6.60 | 6.70 | 6.51 | qfq | 1,781,413 | 11,880,695 | 0.75% |
| 2024-09-02 | 6.74 | 6.81 | 6.64 | 6.65 | 6.46 | qfq | 2,854,500 | 19,157,834 | -1.19% |
| 2024-08-30 | 6.68 | 6.80 | 6.61 | 6.73 | 6.54 | qfq | 3,261,593 | 21,906,813 | 1.05% |
| 2024-08-29 | 6.68 | 6.70 | 6.57 | 6.66 | 6.47 | qfq | 2,020,121 | 13,398,916 | 0.15% |
| 2024-08-28 | 6.59 | 6.71 | 6.50 | 6.65 | 6.46 | qfq | 1,947,254 | 12,915,117 | 0.91% |
| 2024-08-27 | 6.61 | 6.71 | 6.55 | 6.59 | 6.40 | qfq | 2,336,181 | 15,471,181 | -0.45% |
| 2024-08-26 | 6.55 | 6.67 | 6.48 | 6.62 | 6.43 | qfq | 2,379,770 | 15,731,303 | 1.53% |
| 2024-08-23 | 6.59 | 6.61 | 6.50 | 6.52 | 6.33 | qfq | 1,807,434 | 11,828,662 | -1.21% |
| 2024-08-22 | 6.78 | 6.80 | 6.60 | 6.60 | 6.41 | qfq | 2,117,400 | 14,128,135 | -2.37% |
| 2024-08-21 | 6.84 | 6.87 | 6.75 | 6.76 | 6.56 | qfq | 1,604,775 | 10,893,650 | -1.17% |
| 2024-08-20 | 7.07 | 7.07 | 6.82 | 6.84 | 6.64 | qfq | 2,196,605 | 15,116,900 | -2.43% |
| 2024-08-19 | 7.05 | 7.10 | 7.00 | 7.01 | 6.81 | qfq | 2,336,975 | 16,436,363 | -0.28% |
| 2024-08-16 | 7.09 | 7.14 | 7.01 | 7.03 | 6.83 | qfq | 2,148,870 | 15,169,067 | -1.26% |
| 2024-08-15 | 7.05 | 7.15 | 7.05 | 7.12 | 6.91 | qfq | 1,641,390 | 11,661,214 | 0.56% |
| 2024-08-14 | 7.13 | 7.14 | 7.06 | 7.08 | 6.88 | qfq | 2,034,530 | 14,431,875 | -0.70% |
| 2024-08-13 | 7.15 | 7.19 | 7.06 | 7.13 | 6.92 | qfq | 1,747,651 | 12,442,003 | -0.28% |
| 2024-08-12 | 7.12 | 7.20 | 7.09 | 7.15 | 6.94 | qfq | 2,786,702 | 19,924,289 | -0.42% |
| 2024-08-09 | 7.30 | 7.35 | 7.18 | 7.18 | 6.97 | qfq | 6,025,703 | 43,582,739 | -3.23% |
| 2024-08-08 | 7.19 | 7.48 | 7.11 | 7.42 | 7.21 | qfq | 7,236,373 | 52,913,307 | 4.07% |
| 2024-08-07 | 7.20 | 7.20 | 7.09 | 7.13 | 6.92 | qfq | 2,568,590 | 18,331,974 | -0.83% |
| 2024-08-06 | 7.21 | 7.30 | 7.10 | 7.19 | 6.98 | qfq | 4,810,320 | 34,653,862 | 2.28% |
| 2024-08-05 | 7.09 | 7.20 | 7.00 | 7.03 | 6.83 | qfq | 3,306,414 | 23,492,131 | -0.99% |
| 2024-08-02 | 7.03 | 7.17 | 7.03 | 7.10 | 6.90 | qfq | 2,913,130 | 20,726,618 | 0.14% |
| 2024-08-01 | 7.13 | 7.17 | 7.08 | 7.09 | 6.89 | qfq | 3,122,330 | 22,228,195 | -0.56% |
| 2024-07-31 | 7.00 | 7.15 | 6.94 | 7.13 | 6.92 | qfq | 5,696,665 | 40,330,446 | 0.99% |
| 2024-07-30 | 6.82 | 7.25 | 6.72 | 7.06 | 6.86 | qfq | 7,286,965 | 51,328,165 | 4.44% |
| 2024-07-29 | 6.82 | 6.85 | 6.75 | 6.76 | 6.56 | qfq | 1,359,700 | 9,236,554 | -0.88% |
| 2024-07-26 | 6.79 | 6.88 | 6.75 | 6.82 | 6.62 | qfq | 1,617,567 | 11,042,540 | 1.19% |
| 2024-07-25 | 6.62 | 6.81 | 6.60 | 6.74 | 6.55 | qfq | 1,986,300 | 13,354,153 | 0.75% |
| 2024-07-24 | 6.77 | 6.83 | 6.65 | 6.69 | 6.50 | qfq | 2,297,900 | 15,451,295 | -1.76% |
| 2024-07-23 | 6.92 | 6.98 | 6.80 | 6.81 | 6.61 | qfq | 2,281,430 | 15,753,959 | -1.16% |
| 2024-07-22 | 6.93 | 6.96 | 6.83 | 6.89 | 6.69 | qfq | 2,563,600 | 17,645,273 | -0.86% |
| 2024-07-19 | 7.02 | 7.02 | 6.83 | 6.95 | 6.75 | qfq | 4,406,883 | 30,441,220 | -1.97% |
| 2024-07-18 | 6.91 | 7.09 | 6.76 | 7.09 | 6.89 | qfq | 3,378,461 | 23,440,205 | 2.60% |
| 2024-07-17 | 6.81 | 6.96 | 6.78 | 6.91 | 6.71 | qfq | 2,098,600 | 14,438,040 | 1.17% |
| 2024-07-16 | 6.94 | 6.94 | 6.78 | 6.83 | 6.63 | qfq | 1,656,290 | 11,311,747 | -0.58% |
| 2024-07-15 | 6.98 | 7.07 | 6.84 | 6.87 | 6.67 | qfq | 1,623,711 | 11,181,857 | -1.58% |
| 2024-07-12 | 6.99 | 7.05 | 6.92 | 6.98 | 6.78 | qfq | 1,814,460 | 12,688,948 | 0.14% |
| 2024-07-11 | 6.83 | 6.98 | 6.80 | 6.97 | 6.77 | qfq | 2,816,643 | 19,445,281 | 3.57% |
| 2024-07-10 | 6.73 | 6.80 | 6.62 | 6.73 | 6.54 | qfq | 2,300,391 | 15,476,891 | -0.88% |
| 2024-07-09 | 6.85 | 6.88 | 6.59 | 6.79 | 6.59 | qfq | 3,075,203 | 20,731,987 | -0.88% |
| 2024-07-08 | 7.02 | 7.03 | 6.83 | 6.85 | 6.65 | qfq | 1,766,740 | 12,169,520 | -2.56% |
| 2024-07-05 | 7.00 | 7.04 | 6.90 | 7.03 | 6.83 | qfq | 1,524,500 | 10,647,312 | 0.72% |
| 2024-07-04 | 7.24 | 7.29 | 6.95 | 6.98 | 6.78 | qfq | 2,708,900 | 19,175,098 | -3.59% |
| 2024-07-03 | 7.27 | 7.43 | 7.21 | 7.24 | 7.03 | qfq | 3,000,701 | 21,942,265 | -0.41% |
| 2024-07-02 | 7.12 | 7.33 | 7.08 | 7.27 | 7.06 | qfq | 3,108,760 | 22,535,379 | 1.68% |
| 2024-07-01 | 6.90 | 7.16 | 6.90 | 7.15 | 6.94 | qfq | 2,994,223 | 21,115,730 | 3.32% |
| 2024-06-28 | 6.86 | 7.04 | 6.86 | 6.92 | 6.72 | qfq | 2,003,416 | 13,967,304 | 0.14% |
| 2024-06-27 | 7.02 | 7.06 | 6.91 | 6.91 | 6.71 | qfq | 1,413,468 | 9,849,112 | -1.57% |
| 2024-06-26 | 6.93 | 7.04 | 6.81 | 7.02 | 6.82 | qfq | 1,844,165 | 12,797,821 | 2.18% |
| 2024-06-25 | 6.84 | 6.95 | 6.82 | 6.87 | 6.67 | qfq | 1,831,185 | 12,615,716 | 0.59% |
| 2024-06-24 | 7.07 | 7.07 | 6.78 | 6.83 | 6.63 | qfq | 3,079,231 | 21,182,847 | -3.94% |
| 2024-06-21 | 7.06 | 7.17 | 6.95 | 7.11 | 6.90 | qfq | 2,054,300 | 14,531,182 | -0.14% |
| 2024-06-20 | 7.28 | 7.29 | 7.11 | 7.12 | 6.91 | qfq | 2,070,220 | 14,837,447 | -1.93% |
| 2024-06-19 | 7.32 | 7.34 | 7.23 | 7.26 | 7.05 | qfq | 1,699,601 | 12,377,200 | -0.14% |
| 2024-06-18 | 7.32 | 7.34 | 7.24 | 7.27 | 7.06 | qfq | 1,673,500 | 12,196,502 | 0.28% |
| 2024-06-17 | 7.34 | 7.38 | 7.22 | 7.25 | 7.04 | qfq | 2,359,350 | 17,172,020 | -2.03% |
| 2024-06-14 | 7.41 | 7.48 | 7.31 | 7.40 | 7.19 | qfq | 2,367,250 | 17,524,459 | 1.09% |
| 2024-06-13 | 7.47 | 7.48 | 7.29 | 7.32 | 7.11 | qfq | 2,383,580 | 17,499,734 | -2.14% |
| 2024-06-12 | 7.38 | 7.52 | 7.36 | 7.48 | 7.26 | qfq | 2,634,330 | 19,642,957 | 2.47% |
| 2024-06-11 | 7.36 | 7.36 | 7.20 | 7.30 | 7.09 | qfq | 2,455,610 | 17,861,494 | -0.82% |
| 2024-06-07 | 7.09 | 7.40 | 7.09 | 7.36 | 7.15 | qfq | 3,594,813 | 26,198,860 | 1.38% |
| 2024-06-06 | 7.57 | 7.67 | 7.20 | 7.26 | 6.86 | qfq | 4,468,383 | 32,870,183 | -4.47% |
| 2024-06-05 | 7.80 | 7.80 | 7.60 | 7.60 | 7.18 | qfq | 2,393,700 | 18,384,128 | -2.56% |
| 2024-06-04 | 7.96 | 7.96 | 7.68 | 7.80 | 7.37 | qfq | 3,656,802 | 28,469,371 | -2.01% |
| 2024-06-03 | 8.19 | 8.19 | 7.90 | 7.96 | 7.52 | qfq | 3,198,555 | 25,689,673 | -2.33% |
| 2024-05-31 | 8.13 | 8.21 | 8.11 | 8.15 | 7.70 | qfq | 1,699,265 | 13,843,363 | -0.12% |
| 2024-05-30 | 8.21 | 8.27 | 8.13 | 8.16 | 7.71 | qfq | 1,942,944 | 15,885,277 | -0.61% |
| 2024-05-29 | 8.17 | 8.24 | 8.11 | 8.21 | 7.75 | qfq | 2,024,482 | 16,597,938 | 0.61% |
| 2024-05-28 | 8.23 | 8.26 | 8.16 | 8.16 | 7.71 | qfq | 2,121,536 | 17,402,059 | -1.33% |
| 2024-05-27 | 8.29 | 8.37 | 8.16 | 8.27 | 7.81 | qfq | 3,289,764 | 27,058,004 | -1.19% |
| 2024-05-24 | 8.38 | 8.58 | 8.36 | 8.37 | 7.90 | qfq | 4,525,284 | 38,273,070 | 1.21% |
| 2024-05-23 | 8.43 | 8.45 | 8.23 | 8.27 | 7.81 | qfq | 2,493,000 | 20,717,056 | -1.66% |
| 2024-05-22 | 8.52 | 8.52 | 8.37 | 8.41 | 7.94 | qfq | 2,027,201 | 17,069,748 | -0.59% |
| 2024-05-21 | 8.51 | 8.56 | 8.42 | 8.46 | 7.99 | qfq | 2,808,915 | 23,786,607 | -1.28% |
| 2024-05-20 | 8.45 | 8.65 | 8.44 | 8.57 | 8.09 | qfq | 3,727,831 | 31,914,591 | 0.71% |
| 2024-05-17 | 8.48 | 8.58 | 8.37 | 8.51 | 8.04 | qfq | 3,285,075 | 27,811,050 | 0.35% |
| 2024-05-16 | 8.41 | 8.53 | 8.40 | 8.48 | 8.01 | qfq | 2,729,034 | 23,155,908 | 0.71% |
| 2024-05-15 | 8.40 | 8.51 | 8.37 | 8.42 | 7.95 | qfq | 3,261,500 | 27,551,682 | -0.36% |
| 2024-05-14 | 8.26 | 8.51 | 8.26 | 8.45 | 7.98 | qfq | 4,542,773 | 38,313,824 | 1.93% |
| 2024-05-13 | 8.51 | 8.58 | 8.23 | 8.29 | 7.83 | qfq | 4,685,406 | 39,033,451 | -2.24% |
| 2024-05-10 | 8.64 | 8.89 | 8.46 | 8.48 | 8.01 | qfq | 8,309,000 | 71,712,866 | -1.62% |
| 2024-05-09 | 8.32 | 8.69 | 8.32 | 8.62 | 8.14 | qfq | 7,120,197 | 60,610,149 | 3.73% |
| 2024-05-08 | 8.28 | 8.36 | 8.24 | 8.31 | 7.85 | qfq | 3,442,783 | 28,588,417 | 0.24% |
| 2024-05-07 | 8.30 | 8.39 | 8.25 | 8.29 | 7.83 | qfq | 3,428,784 | 28,452,908 | -0.12% |
| 2024-05-06 | 8.18 | 8.31 | 8.17 | 8.30 | 7.84 | qfq | 3,388,737 | 27,974,636 | 2.34% |
| 2024-04-30 | 8.10 | 8.20 | 8.05 | 8.11 | 7.66 | qfq | 3,303,701 | 26,805,450 | 0.12% |
| 2024-04-29 | 7.85 | 8.10 | 7.83 | 8.10 | 7.65 | qfq | 5,246,680 | 42,135,079 | 3.85% |
| 2024-04-26 | 7.80 | 7.81 | 7.67 | 7.80 | 7.37 | qfq | 3,493,609 | 27,103,926 | 0.39% |
| 2024-04-25 | 7.76 | 7.84 | 7.71 | 7.77 | 7.34 | qfq | 2,572,423 | 20,010,201 | 0.13% |
| 2024-04-24 | 7.73 | 7.79 | 7.66 | 7.76 | 7.33 | qfq | 2,777,084 | 21,452,888 | 0.13% |
| 2024-04-23 | 7.72 | 7.84 | 7.66 | 7.75 | 7.32 | qfq | 3,496,394 | 27,156,730 | 0.52% |
| 2024-04-22 | 7.60 | 7.76 | 7.50 | 7.71 | 7.28 | qfq | 3,995,855 | 30,607,809 | -0.26% |
| 2024-04-19 | 7.52 | 7.90 | 7.43 | 7.73 | 7.30 | qfq | 5,716,835 | 44,015,549 | 1.71% |
| 2024-04-18 | 7.79 | 7.79 | 7.55 | 7.60 | 7.18 | qfq | 3,664,761 | 28,062,371 | -0.91% |
| 2024-04-17 | 7.50 | 7.76 | 7.40 | 7.67 | 7.24 | qfq | 4,786,076 | 36,561,862 | 5.36% |
| 2024-04-16 | 7.99 | 7.99 | 7.25 | 7.28 | 6.88 | qfq | 5,295,065 | 39,729,821 | -8.31% |
| 2024-04-15 | 8.35 | 8.45 | 7.86 | 7.94 | 7.50 | qfq | 5,732,730 | 46,196,566 | -5.59% |
| 2024-04-12 | 8.70 | 8.71 | 8.39 | 8.41 | 7.94 | qfq | 6,509,649 | 55,390,858 | -4.43% |
| 2024-04-11 | 8.39 | 8.97 | 8.32 | 8.80 | 8.31 | qfq | 6,855,030 | 59,511,022 | 4.64% |
| 2024-04-10 | 8.63 | 8.70 | 8.37 | 8.41 | 7.94 | qfq | 2,995,330 | 25,511,177 | -2.55% |
| 2024-04-09 | 8.51 | 8.64 | 8.40 | 8.63 | 8.15 | qfq | 2,558,921 | 21,863,275 | 1.29% |
| 2024-04-08 | 8.71 | 8.73 | 8.51 | 8.52 | 8.05 | qfq | 2,820,331 | 24,326,266 | -2.41% |
| 2024-04-03 | 8.66 | 8.73 | 8.60 | 8.73 | 8.24 | qfq | 2,888,268 | 25,068,075 | 0.81% |
| 2024-04-02 | 8.61 | 8.69 | 8.55 | 8.66 | 8.18 | qfq | 2,778,372 | 23,983,421 | 0.46% |
| 2024-04-01 | 8.55 | 8.62 | 8.52 | 8.62 | 8.14 | qfq | 2,813,823 | 24,131,918 | 1.29% |
| 2024-03-29 | 8.45 | 8.55 | 8.40 | 8.51 | 8.04 | qfq | 2,825,630 | 23,970,699 | 1.07% |
| 2024-03-28 | 8.38 | 8.47 | 8.23 | 8.42 | 7.95 | qfq | 2,009,260 | 16,837,519 | 1.69% |
| 2024-03-27 | 8.48 | 8.55 | 8.28 | 8.28 | 7.82 | qfq | 2,759,130 | 23,264,409 | -2.13% |
| 2024-03-26 | 8.35 | 8.51 | 8.35 | 8.46 | 7.99 | qfq | 2,706,855 | 22,814,644 | 1.08% |
| 2024-03-25 | 8.62 | 8.66 | 8.37 | 8.37 | 7.90 | qfq | 3,591,065 | 30,543,263 | -3.46% |
| 2024-03-22 | 8.98 | 9.01 | 8.60 | 8.67 | 8.19 | qfq | 6,122,394 | 53,503,778 | -3.77% |
| 2024-03-21 | 8.90 | 9.04 | 8.88 | 9.01 | 8.51 | qfq | 5,815,739 | 52,188,293 | 1.12% |
| 2024-03-20 | 8.95 | 9.00 | 8.83 | 8.91 | 8.41 | qfq | 3,224,377 | 28,680,282 | 0.34% |
| 2024-03-19 | 8.86 | 8.98 | 8.84 | 8.88 | 8.39 | qfq | 4,603,503 | 41,035,262 | 0.11% |
| 2024-03-18 | 8.80 | 8.87 | 8.78 | 8.87 | 8.38 | qfq | 3,040,337 | 26,816,272 | 0.68% |
| 2024-03-15 | 8.71 | 8.81 | 8.69 | 8.81 | 8.32 | qfq | 2,833,260 | 24,846,158 | 1.26% |
| 2024-03-14 | 8.78 | 8.83 | 8.62 | 8.70 | 8.22 | qfq | 3,058,676 | 26,746,729 | -1.14% |
| 2024-03-13 | 9.09 | 9.09 | 8.78 | 8.80 | 8.31 | qfq | 5,327,630 | 47,409,131 | -1.35% |
| 2024-03-12 | 8.77 | 8.93 | 8.71 | 8.92 | 8.42 | qfq | 5,087,659 | 45,012,407 | 2.06% |
| 2024-03-11 | 8.65 | 8.74 | 8.60 | 8.74 | 8.25 | qfq | 2,414,131 | 20,943,181 | 1.27% |
| 2024-03-08 | 8.64 | 8.68 | 8.51 | 8.63 | 8.15 | qfq | 2,239,393 | 19,232,565 | 0.23% |
| 2024-03-07 | 8.72 | 8.82 | 8.60 | 8.61 | 8.13 | qfq | 3,336,752 | 29,031,531 | -1.03% |
| 2024-03-06 | 8.68 | 8.78 | 8.60 | 8.70 | 8.22 | qfq | 2,787,211 | 24,220,611 | 0.12% |
| 2024-03-05 | 8.82 | 8.91 | 8.67 | 8.69 | 8.21 | qfq | 4,677,370 | 41,154,975 | -2.91% |
| 2024-03-04 | 8.92 | 9.15 | 8.81 | 8.95 | 8.45 | qfq | 5,866,829 | 52,777,301 | -0.67% |
| 2024-03-01 | 9.16 | 9.17 | 8.94 | 9.01 | 8.51 | qfq | 7,063,155 | 63,747,980 | -1.96% |
| 2024-02-29 | 8.79 | 9.28 | 8.70 | 9.19 | 8.68 | qfq | 13,238,793 | 119,112,064 | 1.10% |
| 2024-02-28 | 8.74 | 9.54 | 8.40 | 9.09 | 8.58 | qfq | 14,684,823 | 130,402,032 | 4.12% |
| 2024-02-27 | 8.56 | 8.73 | 8.52 | 8.73 | 8.24 | qfq | 5,281,357 | 45,805,394 | 1.51% |
| 2024-02-26 | 8.57 | 8.73 | 8.46 | 8.60 | 8.12 | qfq | 6,310,060 | 54,245,057 | -0.23% |
| 2024-02-23 | 8.58 | 8.65 | 8.41 | 8.62 | 8.14 | qfq | 6,826,531 | 58,135,266 | -0.23% |
| 2024-02-22 | 8.18 | 8.94 | 8.08 | 8.64 | 8.16 | qfq | 9,589,898 | 81,764,883 | 6.27% |
| 2024-02-21 | 8.04 | 8.29 | 7.99 | 8.13 | 7.68 | qfq | 5,101,390 | 41,713,054 | 0.87% |
| 2024-02-20 | 8.10 | 8.10 | 7.97 | 8.06 | 7.61 | qfq | 3,265,900 | 26,216,050 | -0.74% |
| 2024-02-19 | 7.89 | 8.20 | 7.80 | 8.12 | 7.67 | qfq | 7,107,904 | 57,157,120 | 2.27% |
| 2024-02-08 | 7.20 | 7.97 | 6.98 | 7.94 | 7.50 | qfq | 9,284,767 | 69,179,008 | 5.87% |
| 2024-02-07 | 7.64 | 7.73 | 7.23 | 7.50 | 7.08 | qfq | 7,930,759 | 59,460,602 | -1.83% |
| 2024-02-06 | 7.31 | 7.84 | 6.88 | 7.64 | 7.22 | qfq | 6,678,080 | 48,707,164 | 0.79% |
| 2024-02-05 | 8.27 | 8.41 | 7.56 | 7.58 | 7.16 | qfq | 6,612,997 | 51,377,740 | -9.76% |
| 2024-02-02 | 8.80 | 9.03 | 8.13 | 8.40 | 7.93 | qfq | 3,965,564 | 34,239,978 | -4.65% |
| 2024-02-01 | 9.03 | 9.08 | 8.67 | 8.81 | 8.32 | qfq | 4,109,877 | 36,471,906 | -3.29% |
| 2024-01-31 | 9.49 | 9.64 | 9.07 | 9.11 | 8.60 | qfq | 4,801,358 | 44,636,089 | -5.20% |
| 2024-01-30 | 9.67 | 9.91 | 9.54 | 9.61 | 9.08 | qfq | 4,127,330 | 40,292,551 | -0.52% |
| 2024-01-29 | 9.90 | 10.05 | 9.64 | 9.66 | 9.12 | qfq | 2,637,090 | 25,729,001 | -2.42% |
| 2024-01-26 | 9.77 | 10.03 | 9.75 | 9.90 | 9.35 | qfq | 2,672,520 | 26,500,707 | 1.33% |
| 2024-01-25 | 9.40 | 9.78 | 9.31 | 9.77 | 9.23 | qfq | 3,047,668 | 29,291,817 | 4.05% |
| 2024-01-24 | 9.25 | 9.40 | 9.01 | 9.39 | 8.87 | qfq | 3,183,485 | 29,458,922 | 1.95% |
| 2024-01-23 | 9.26 | 9.32 | 9.05 | 9.21 | 8.70 | qfq | 3,341,875 | 30,650,488 | -1.60% |
| 2024-01-22 | 9.99 | 9.99 | 9.25 | 9.36 | 8.84 | qfq | 3,087,770 | 29,709,838 | -6.31% |
| 2024-01-19 | 10.12 | 10.17 | 9.96 | 9.99 | 9.43 | qfq | 1,934,280 | 19,422,909 | -1.38% |
| 2024-01-18 | 10.40 | 10.49 | 9.91 | 10.13 | 9.57 | qfq | 3,271,180 | 33,043,013 | -2.88% |
| 2024-01-17 | 10.65 | 10.70 | 10.43 | 10.43 | 9.85 | qfq | 1,600,600 | 16,965,094 | -2.16% |
| 2024-01-16 | 10.61 | 10.74 | 10.49 | 10.66 | 10.07 | qfq | 2,026,170 | 21,515,469 | -0.47% |
| 2024-01-15 | 10.78 | 10.78 | 10.55 | 10.71 | 10.11 | qfq | 2,172,740 | 23,200,799 | 0.85% |
| 2024-01-12 | 10.63 | 10.87 | 10.60 | 10.62 | 10.03 | qfq | 1,595,209 | 17,119,578 | 0.19% |
| 2024-01-11 | 10.37 | 10.64 | 10.37 | 10.60 | 10.01 | qfq | 1,537,439 | 16,268,649 | 1.34% |
| 2024-01-10 | 10.46 | 10.54 | 10.33 | 10.46 | 9.88 | qfq | 1,704,730 | 17,819,259 | 0.00% |
| 2024-01-09 | 10.57 | 10.59 | 10.36 | 10.46 | 9.88 | qfq | 1,839,730 | 19,279,213 | 0.77% |
| 2024-01-08 | 10.67 | 10.69 | 10.38 | 10.38 | 9.80 | qfq | 2,005,950 | 21,067,700 | -2.44% |
| 2024-01-05 | 10.81 | 10.91 | 10.61 | 10.64 | 10.05 | qfq | 1,552,700 | 16,727,073 | -1.85% |
| 2024-01-04 | 10.82 | 10.94 | 10.81 | 10.84 | 10.24 | qfq | 1,554,690 | 16,874,627 | -0.37% |
| 2024-01-03 | 10.88 | 10.99 | 10.82 | 10.88 | 10.27 | qfq | 2,041,560 | 22,284,842 | -0.46% |
| 2024-01-02 | 10.74 | 10.99 | 10.71 | 10.93 | 10.32 | qfq | 3,000,360 | 32,736,478 | 1.86% |
| 2023-12-29 | 10.52 | 10.73 | 10.52 | 10.73 | 10.13 | qfq | 1,906,162 | 20,288,940 | 1.42% |
| 2023-12-28 | 10.46 | 10.61 | 10.32 | 10.58 | 9.99 | qfq | 2,210,150 | 23,191,864 | 0.86% |
| 2023-12-27 | 10.35 | 10.49 | 10.24 | 10.49 | 9.91 | qfq | 2,160,730 | 22,442,532 | 1.84% |
| 2023-12-26 | 10.35 | 10.41 | 10.28 | 10.30 | 9.73 | qfq | 1,823,400 | 18,840,551 | -0.39% |
| 2023-12-25 | 10.56 | 10.60 | 10.31 | 10.34 | 9.76 | qfq | 2,204,331 | 22,937,674 | -2.08% |
| 2023-12-22 | 10.75 | 10.77 | 10.53 | 10.56 | 9.97 | qfq | 1,907,900 | 20,243,482 | -1.86% |
| 2023-12-21 | 10.71 | 10.90 | 10.58 | 10.76 | 10.16 | qfq | 2,314,729 | 24,808,229 | 0.09% |
| 2023-12-20 | 10.85 | 11.00 | 10.73 | 10.75 | 10.15 | qfq | 1,781,010 | 19,321,761 | -0.65% |
| 2023-12-19 | 10.80 | 10.88 | 10.73 | 10.82 | 10.22 | qfq | 2,079,560 | 22,451,403 | -0.18% |
| 2023-12-18 | 10.90 | 11.08 | 10.81 | 10.84 | 10.24 | qfq | 3,174,708 | 34,780,764 | -0.82% |
| 2023-12-15 | 10.88 | 11.02 | 10.88 | 10.93 | 10.32 | qfq | 1,550,163 | 16,980,623 | 0.18% |
| 2023-12-14 | 10.86 | 11.07 | 10.85 | 10.91 | 10.30 | qfq | 2,221,790 | 24,337,353 | 0.55% |
| 2023-12-13 | 10.92 | 11.01 | 10.85 | 10.85 | 10.25 | qfq | 1,842,043 | 20,128,296 | -1.00% |
| 2023-12-12 | 10.99 | 11.07 | 10.90 | 10.96 | 10.35 | qfq | 1,452,341 | 15,915,484 | -0.18% |
| 2023-12-11 | 10.89 | 11.03 | 10.75 | 10.98 | 10.37 | qfq | 3,031,500 | 33,106,908 | 0.46% |
| 2023-12-08 | 11.34 | 11.37 | 10.92 | 10.93 | 10.32 | qfq | 5,604,043 | 62,073,089 | -3.45% |
| 2023-12-07 | 11.34 | 11.35 | 11.14 | 11.32 | 10.69 | qfq | 2,375,883 | 26,765,002 | 0.00% |
| 2023-12-06 | 11.21 | 11.37 | 11.13 | 11.32 | 10.69 | qfq | 2,593,210 | 29,236,636 | 1.16% |
| 2023-12-05 | 11.40 | 11.40 | 11.18 | 11.19 | 10.57 | qfq | 2,445,001 | 27,600,243 | -0.62% |
| 2023-12-04 | 11.36 | 11.37 | 11.17 | 11.26 | 10.63 | qfq | 3,953,230 | 44,554,687 | -0.62% |
| 2023-12-01 | 11.30 | 11.46 | 11.30 | 11.33 | 10.70 | qfq | 2,613,901 | 29,714,545 | -0.09% |
| 2023-11-30 | 11.50 | 11.50 | 11.29 | 11.34 | 10.71 | qfq | 2,739,860 | 31,129,377 | -1.22% |
| 2023-11-29 | 11.50 | 11.55 | 11.37 | 11.48 | 10.84 | qfq | 4,278,892 | 49,124,981 | 0.00% |
| 2023-11-28 | 11.35 | 11.52 | 11.20 | 11.48 | 10.84 | qfq | 4,995,948 | 56,963,096 | 1.23% |
| 2023-11-27 | 11.20 | 11.45 | 11.18 | 11.34 | 10.71 | qfq | 4,884,803 | 55,560,778 | 1.25% |
| 2023-11-24 | 11.15 | 11.27 | 11.13 | 11.20 | 10.58 | qfq | 2,610,903 | 29,255,820 | 0.45% |
| 2023-11-23 | 11.04 | 11.18 | 11.01 | 11.15 | 10.53 | qfq | 2,512,620 | 27,937,178 | 1.27% |
| 2023-11-22 | 11.02 | 11.08 | 10.98 | 11.01 | 10.40 | qfq | 1,693,461 | 18,705,468 | 0.18% |
| 2023-11-21 | 11.10 | 11.10 | 10.97 | 10.99 | 10.38 | qfq | 1,328,306 | 14,663,104 | -0.72% |
| 2023-11-20 | 10.93 | 11.09 | 10.92 | 11.07 | 10.45 | qfq | 2,432,256 | 26,829,357 | 1.47% |
| 2023-11-17 | 10.90 | 10.99 | 10.88 | 10.91 | 10.30 | qfq | 1,218,885 | 13,311,219 | -0.27% |
| 2023-11-16 | 11.06 | 11.10 | 10.92 | 10.94 | 10.33 | qfq | 1,241,015 | 13,631,704 | -1.00% |
| 2023-11-15 | 10.96 | 11.10 | 10.92 | 11.05 | 10.44 | qfq | 2,023,171 | 22,300,548 | 1.01% |
| 2023-11-14 | 10.96 | 10.99 | 10.92 | 10.94 | 10.33 | qfq | 1,055,573 | 11,558,175 | -0.09% |
| 2023-11-13 | 10.93 | 10.95 | 10.84 | 10.95 | 10.34 | qfq | 1,195,093 | 13,031,395 | 0.92% |
| 2023-11-10 | 10.81 | 10.92 | 10.78 | 10.85 | 10.25 | qfq | 920,200 | 9,974,665 | 0.09% |
| 2023-11-09 | 10.86 | 11.00 | 10.80 | 10.84 | 10.24 | qfq | 1,668,770 | 18,125,335 | -0.73% |
| 2023-11-08 | 10.97 | 11.01 | 10.87 | 10.92 | 10.31 | qfq | 1,279,950 | 13,985,459 | -0.46% |
| 2023-11-07 | 10.92 | 11.01 | 10.89 | 10.97 | 10.36 | qfq | 1,756,231 | 19,254,011 | 0.37% |
| 2023-11-06 | 10.85 | 10.94 | 10.85 | 10.93 | 10.32 | qfq | 1,672,830 | 18,238,582 | 0.74% |
| 2023-11-03 | 10.79 | 10.90 | 10.79 | 10.85 | 10.25 | qfq | 1,359,156 | 14,775,742 | 0.74% |
| 2023-11-02 | 10.86 | 10.91 | 10.77 | 10.77 | 10.17 | qfq | 1,021,443 | 11,047,334 | -0.74% |
| 2023-11-01 | 10.83 | 10.90 | 10.77 | 10.85 | 10.25 | qfq | 1,109,239 | 12,038,286 | 0.09% |
| 2023-10-31 | 10.73 | 10.89 | 10.72 | 10.84 | 10.24 | qfq | 1,712,489 | 18,529,336 | 0.09% |
| 2023-10-30 | 10.75 | 10.88 | 10.67 | 10.83 | 10.23 | qfq | 2,934,460 | 31,665,015 | 1.98% |
| 2023-10-27 | 10.44 | 10.64 | 10.41 | 10.62 | 10.03 | qfq | 1,608,746 | 17,024,956 | 1.24% |
| 2023-10-26 | 10.50 | 10.53 | 10.34 | 10.49 | 9.91 | qfq | 1,668,930 | 17,411,369 | -0.10% |
| 2023-10-25 | 10.42 | 10.57 | 10.42 | 10.50 | 9.92 | qfq | 1,751,330 | 18,407,857 | 1.16% |
| 2023-10-24 | 10.19 | 10.40 | 10.09 | 10.38 | 9.80 | qfq | 2,129,300 | 21,957,524 | 2.77% |
| 2023-10-23 | 10.29 | 10.43 | 10.06 | 10.10 | 9.54 | qfq | 2,073,116 | 21,157,742 | -2.32% |
| 2023-10-20 | 10.43 | 10.48 | 10.28 | 10.34 | 9.76 | qfq | 2,159,774 | 22,393,848 | -1.52% |
| 2023-10-19 | 10.80 | 10.84 | 10.48 | 10.50 | 9.92 | qfq | 3,136,738 | 33,213,345 | -3.05% |
| 2023-10-18 | 10.69 | 11.02 | 10.69 | 10.83 | 10.23 | qfq | 4,838,763 | 52,801,837 | 1.50% |
| 2023-10-17 | 10.68 | 10.77 | 10.60 | 10.67 | 10.08 | qfq | 1,151,051 | 12,245,552 | -0.47% |
| 2023-10-16 | 10.70 | 10.83 | 10.62 | 10.72 | 10.12 | qfq | 1,463,011 | 15,702,059 | 0.19% |
| 2023-10-13 | 10.95 | 10.95 | 10.66 | 10.70 | 10.10 | qfq | 2,292,281 | 24,632,976 | -2.28% |
| 2023-10-12 | 10.91 | 10.98 | 10.89 | 10.95 | 10.34 | qfq | 1,050,516 | 11,482,640 | 0.55% |
| 2023-10-11 | 10.90 | 10.93 | 10.85 | 10.89 | 10.28 | qfq | 969,897 | 10,565,667 | 0.00% |
| 2023-10-10 | 10.88 | 10.94 | 10.83 | 10.89 | 10.28 | qfq | 977,641 | 10,644,677 | 0.28% |
| 2023-10-09 | 11.07 | 11.08 | 10.81 | 10.86 | 10.26 | qfq | 2,446,344 | 26,633,236 | -1.99% |
| 2023-09-28 | 11.05 | 11.10 | 11.04 | 11.08 | 10.46 | qfq | 1,031,086 | 11,415,919 | 0.18% |
| 2023-09-27 | 11.09 | 11.11 | 10.97 | 11.06 | 10.44 | qfq | 1,292,689 | 14,289,220 | 0.64% |
| 2023-09-26 | 11.11 | 11.11 | 10.97 | 10.99 | 10.38 | qfq | 971,894 | 10,698,988 | -0.63% |
| 2023-09-25 | 11.00 | 11.21 | 11.00 | 11.06 | 10.44 | qfq | 1,260,918 | 14,006,788 | 0.00% |
| 2023-09-22 | 10.95 | 11.08 | 10.90 | 11.06 | 10.44 | qfq | 1,554,602 | 17,133,099 | 1.00% |
| 2023-09-21 | 11.25 | 11.25 | 10.95 | 10.95 | 10.34 | qfq | 2,736,490 | 30,221,637 | -2.41% |
| 2023-09-20 | 11.19 | 11.48 | 11.12 | 11.22 | 10.60 | qfq | 3,532,730 | 39,892,026 | -0.44% |
| 2023-09-19 | 11.14 | 11.27 | 11.07 | 11.27 | 10.64 | qfq | 2,579,132 | 28,879,260 | 1.26% |
| 2023-09-18 | 11.07 | 11.18 | 11.01 | 11.13 | 10.51 | qfq | 1,385,050 | 15,384,491 | 0.18% |
| 2023-09-15 | 11.00 | 11.16 | 11.00 | 11.11 | 10.49 | qfq | 1,369,200 | 15,163,280 | 1.28% |
| 2023-09-14 | 11.05 | 11.08 | 10.94 | 10.97 | 10.36 | qfq | 1,450,500 | 15,954,587 | -0.81% |
| 2023-09-13 | 11.22 | 11.25 | 11.00 | 11.06 | 10.44 | qfq | 2,080,773 | 23,090,366 | -1.43% |
| 2023-09-12 | 11.26 | 11.39 | 11.22 | 11.22 | 10.60 | qfq | 2,124,100 | 24,009,691 | -0.27% |
| 2023-09-11 | 11.21 | 11.30 | 11.09 | 11.25 | 10.62 | qfq | 3,228,702 | 36,179,807 | 1.35% |
| 2023-09-08 | 11.30 | 11.32 | 11.07 | 11.10 | 10.48 | qfq | 3,748,100 | 41,850,419 | -2.80% |
| 2023-09-07 | 11.40 | 11.60 | 11.38 | 11.42 | 10.78 | qfq | 3,771,812 | 43,305,309 | -0.26% |
| 2023-09-06 | 11.41 | 11.55 | 11.33 | 11.45 | 10.81 | qfq | 2,657,544 | 30,428,368 | 0.26% |
| 2023-09-05 | 11.42 | 11.67 | 11.33 | 11.42 | 10.78 | qfq | 3,907,035 | 44,806,118 | 0.09% |
| 2023-09-04 | 11.18 | 11.48 | 11.18 | 11.41 | 10.78 | qfq | 3,615,570 | 41,040,087 | 2.15% |
| 2023-09-01 | 11.10 | 11.22 | 11.09 | 11.17 | 10.55 | qfq | 1,270,160 | 14,193,289 | 0.54% |
| 2023-08-31 | 11.14 | 11.18 | 11.07 | 11.11 | 10.49 | qfq | 1,466,395 | 16,288,195 | -0.71% |
| 2023-08-30 | 11.28 | 11.32 | 11.12 | 11.19 | 10.57 | qfq | 2,038,600 | 22,837,777 | -0.62% |
| 2023-08-29 | 11.04 | 11.28 | 11.01 | 11.26 | 10.63 | qfq | 2,217,100 | 24,815,696 | 2.09% |
| 2023-08-28 | 11.40 | 11.45 | 11.00 | 11.03 | 10.42 | qfq | 3,201,134 | 35,941,914 | 0.46% |
| 2023-08-25 | 11.05 | 11.26 | 10.94 | 10.98 | 10.37 | qfq | 2,688,693 | 29,908,684 | -1.26% |
| 2023-08-24 | 10.97 | 11.24 | 10.78 | 11.12 | 10.50 | qfq | 3,535,249 | 38,971,088 | 1.37% |
| 2023-08-23 | 11.10 | 11.11 | 10.95 | 10.97 | 10.36 | qfq | 1,926,243 | 21,214,618 | -1.26% |
| 2023-08-22 | 11.12 | 11.25 | 10.95 | 11.11 | 10.49 | qfq | 3,092,100 | 34,278,084 | -0.63% |
| 2023-08-21 | 11.61 | 11.67 | 11.16 | 11.18 | 10.56 | qfq | 5,810,473 | 65,777,248 | -4.03% |
| 2023-08-18 | 11.66 | 11.90 | 11.62 | 11.65 | 11.00 | qfq | 3,733,199 | 43,783,391 | -0.09% |
| 2023-08-17 | 11.50 | 11.67 | 11.42 | 11.66 | 11.01 | qfq | 2,335,350 | 26,990,193 | 0.78% |
| 2023-08-16 | 11.53 | 11.66 | 11.45 | 11.57 | 10.93 | qfq | 1,755,390 | 20,287,923 | -0.17% |
| 2023-08-15 | 11.68 | 11.74 | 11.53 | 11.59 | 10.95 | qfq | 2,053,348 | 23,894,243 | -0.77% |
| 2023-08-14 | 11.77 | 11.80 | 11.57 | 11.68 | 11.03 | qfq | 3,059,491 | 35,651,074 | -1.35% |
| 2023-08-11 | 12.09 | 12.13 | 11.82 | 11.84 | 11.18 | qfq | 3,732,700 | 44,578,224 | -2.39% |
| 2023-08-10 | 12.00 | 12.17 | 11.97 | 12.13 | 11.46 | qfq | 3,786,793 | 45,786,450 | 1.34% |
| 2023-08-09 | 12.16 | 12.18 | 11.96 | 11.97 | 11.30 | qfq | 4,163,972 | 50,116,582 | -1.97% |
| 2023-08-08 | 12.17 | 12.23 | 12.02 | 12.21 | 11.53 | qfq | 5,913,977 | 71,732,870 | -0.16% |
| 2023-08-07 | 12.11 | 12.38 | 12.09 | 12.23 | 11.55 | qfq | 11,578,793 | 141,858,593 | 2.09% |
| 2023-08-04 | 12.10 | 12.13 | 11.95 | 11.98 | 11.31 | qfq | 3,355,330 | 40,298,181 | -1.16% |
| 2023-08-03 | 12.00 | 12.13 | 11.99 | 12.12 | 11.45 | qfq | 2,995,100 | 36,142,134 | 0.50% |
| 2023-08-02 | 12.11 | 12.22 | 12.00 | 12.06 | 11.39 | qfq | 4,214,593 | 50,908,396 | -0.17% |
| 2023-08-01 | 12.16 | 12.16 | 12.02 | 12.08 | 11.41 | qfq | 3,278,907 | 39,577,654 | -0.74% |
| 2023-07-31 | 11.87 | 12.19 | 11.86 | 12.17 | 11.49 | qfq | 8,945,678 | 108,344,418 | 3.05% |
| 2023-07-28 | 11.72 | 11.83 | 11.68 | 11.81 | 11.15 | qfq | 2,245,733 | 26,459,099 | 0.51% |
| 2023-07-27 | 11.84 | 11.94 | 11.74 | 11.75 | 11.10 | qfq | 2,864,500 | 33,876,949 | -1.67% |
| 2023-07-26 | 11.82 | 11.95 | 11.80 | 11.95 | 11.29 | qfq | 2,800,940 | 33,279,880 | 0.76% |
| 2023-07-25 | 11.89 | 11.90 | 11.78 | 11.86 | 11.20 | qfq | 3,017,069 | 35,717,200 | 0.51% |
| 2023-07-24 | 12.06 | 12.06 | 11.80 | 11.80 | 11.14 | qfq | 4,243,101 | 50,433,477 | -2.48% |
| 2023-07-21 | 11.99 | 12.22 | 11.92 | 12.10 | 11.43 | qfq | 6,688,065 | 80,893,923 | 2.02% |
| 2023-07-20 | 12.06 | 12.14 | 11.84 | 11.86 | 11.20 | qfq | 3,121,402 | 37,323,995 | -0.67% |
| 2023-07-19 | 11.86 | 12.07 | 11.80 | 11.94 | 11.28 | qfq | 4,216,875 | 50,488,983 | 0.42% |
| 2023-07-18 | 12.15 | 12.38 | 11.88 | 11.89 | 11.23 | qfq | 6,486,157 | 78,251,430 | -0.42% |
| 2023-07-17 | 11.94 | 12.07 | 11.89 | 11.94 | 11.28 | qfq | 3,406,524 | 40,800,627 | -0.25% |