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
海德股份000567.SZ
最近收盘价5.512026-07-17
最近交易日2026-07-17
成交量（股）39,643,942
成交额（元）227,949,895
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.425 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | bonus_share | — | — | 0.45 | — | 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 | 5.89 | 5.98 | 5.51 | 5.51 | 5.51 | qfq | 39,643,942 | 227,949,895 | -5.97% |
| 2026-07-16 | 6.10 | 6.16 | 5.81 | 5.86 | 5.86 | qfq | 51,346,545 | 306,098,462 | -5.02% |
| 2026-07-15 | 6.59 | 6.59 | 6.14 | 6.17 | 6.17 | qfq | 82,414,639 | 521,493,445 | 3.01% |
| 2026-07-14 | 5.70 | 6.01 | 5.65 | 5.99 | 5.99 | qfq | 25,200,706 | 147,930,155 | 4.72% |
| 2026-07-13 | 5.95 | 6.04 | 5.66 | 5.72 | 5.72 | qfq | 22,943,000 | 132,746,307 | -4.19% |
| 2026-07-10 | 5.91 | 6.04 | 5.71 | 5.97 | 5.97 | qfq | 24,309,040 | 143,980,754 | 1.36% |
| 2026-07-09 | 5.93 | 5.95 | 5.72 | 5.89 | 5.89 | qfq | 18,406,670 | 107,296,386 | -0.34% |
| 2026-07-08 | 6.00 | 6.01 | 5.80 | 5.91 | 5.91 | qfq | 17,974,679 | 106,088,143 | -1.50% |
| 2026-07-07 | 6.18 | 6.23 | 5.97 | 6.00 | 6.00 | qfq | 20,039,716 | 121,510,431 | -3.07% |
| 2026-07-06 | 6.17 | 6.33 | 6.14 | 6.19 | 6.19 | qfq | 25,133,208 | 156,249,285 | 0.49% |
| 2026-07-03 | 6.15 | 6.26 | 6.10 | 6.16 | 6.16 | qfq | 21,915,695 | 134,976,016 | 0.49% |
| 2026-07-02 | 6.16 | 6.25 | 6.11 | 6.13 | 6.13 | qfq | 24,571,649 | 151,423,065 | -0.81% |
| 2026-07-01 | 5.94 | 6.26 | 5.92 | 6.18 | 6.18 | qfq | 30,503,514 | 186,736,085 | 3.52% |
| 2026-06-30 | 5.75 | 6.04 | 5.62 | 5.97 | 5.97 | qfq | 25,992,906 | 152,811,478 | 4.01% |
| 2026-06-29 | 5.72 | 5.77 | 5.51 | 5.74 | 5.74 | qfq | 21,904,022 | 123,665,309 | 0.35% |
| 2026-06-26 | 5.93 | 5.97 | 5.71 | 5.72 | 5.72 | qfq | 26,275,610 | 153,247,082 | -4.51% |
| 2026-06-25 | 6.00 | 6.10 | 5.85 | 5.99 | 5.99 | qfq | 24,034,174 | 143,015,890 | 0.50% |
| 2026-06-24 | 6.18 | 6.27 | 5.88 | 5.96 | 5.96 | qfq | 27,836,794 | 166,543,668 | -3.40% |
| 2026-06-23 | 6.03 | 6.31 | 6.00 | 6.17 | 6.17 | qfq | 37,178,875 | 229,181,909 | 2.15% |
| 2026-06-22 | 5.73 | 6.07 | 5.72 | 6.04 | 6.04 | qfq | 33,220,689 | 197,422,968 | 4.86% |
| 2026-06-18 | 5.78 | 5.86 | 5.67 | 5.76 | 5.76 | qfq | 16,475,529 | 94,965,511 | -0.69% |
| 2026-06-17 | 5.92 | 5.94 | 5.74 | 5.80 | 5.80 | qfq | 17,061,274 | 98,988,166 | -2.03% |
| 2026-06-16 | 5.89 | 5.97 | 5.74 | 5.92 | 5.92 | qfq | 17,524,027 | 103,020,377 | 0.85% |
| 2026-06-15 | 5.68 | 5.98 | 5.68 | 5.87 | 5.87 | qfq | 24,401,636 | 142,741,995 | 3.71% |
| 2026-06-12 | 5.56 | 5.77 | 5.50 | 5.66 | 5.66 | qfq | 20,845,198 | 117,844,764 | 2.91% |
| 2026-06-11 | 5.71 | 5.84 | 5.45 | 5.50 | 5.50 | qfq | 27,744,337 | 154,785,592 | -4.68% |
| 2026-06-10 | 5.51 | 6.04 | 5.47 | 5.77 | 5.77 | qfq | 48,040,833 | 276,183,200 | 4.72% |
| 2026-06-09 | 5.60 | 5.60 | 5.44 | 5.51 | 5.51 | qfq | 16,733,239 | 91,911,353 | -0.72% |
| 2026-06-08 | 5.67 | 5.76 | 5.47 | 5.55 | 5.55 | qfq | 20,361,291 | 114,124,790 | -3.98% |
| 2026-06-05 | 5.89 | 5.95 | 5.74 | 5.78 | 5.78 | qfq | 20,057,476 | 116,787,789 | -1.87% |
| 2026-06-04 | 6.01 | 6.07 | 5.84 | 5.89 | 5.89 | qfq | 24,613,669 | 145,756,823 | -3.13% |
| 2026-06-03 | 6.17 | 6.21 | 6.03 | 6.08 | 6.08 | qfq | 22,475,229 | 137,359,620 | -1.62% |
| 2026-06-02 | 6.26 | 6.36 | 6.11 | 6.18 | 6.18 | qfq | 20,088,450 | 124,429,574 | -1.90% |
| 2026-06-01 | 6.22 | 6.34 | 6.08 | 6.30 | 6.30 | qfq | 25,144,510 | 157,436,836 | 0.96% |
| 2026-05-29 | 6.07 | 6.38 | 6.06 | 6.24 | 6.24 | qfq | 36,555,708 | 229,094,313 | 2.63% |
| 2026-05-28 | 6.04 | 6.15 | 5.97 | 6.08 | 6.08 | qfq | 21,282,358 | 128,939,654 | 0.50% |
| 2026-05-27 | 6.18 | 6.25 | 5.98 | 6.05 | 6.05 | qfq | 19,547,717 | 119,176,365 | -1.79% |
| 2026-05-26 | 6.18 | 6.26 | 6.08 | 6.16 | 6.16 | qfq | 20,593,419 | 126,776,242 | -0.32% |
| 2026-05-25 | 6.12 | 6.26 | 6.07 | 6.18 | 6.18 | qfq | 19,208,037 | 118,290,462 | 1.15% |
| 2026-05-22 | 6.20 | 6.23 | 6.00 | 6.11 | 6.11 | qfq | 26,059,506 | 158,910,310 | -1.13% |
| 2026-05-21 | 6.35 | 6.46 | 6.15 | 6.18 | 6.18 | qfq | 26,387,384 | 166,953,441 | -2.37% |
| 2026-05-20 | 6.48 | 6.50 | 6.27 | 6.33 | 6.33 | qfq | 20,001,488 | 126,572,028 | -2.76% |
| 2026-05-19 | 6.35 | 6.52 | 6.32 | 6.51 | 6.51 | qfq | 25,347,979 | 162,263,505 | 3.17% |
| 2026-05-18 | 6.35 | 6.46 | 6.25 | 6.31 | 6.31 | qfq | 25,522,612 | 161,681,858 | -1.41% |
| 2026-05-15 | 6.41 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 25,685,197 | 164,319,705 | -0.47% |
| 2026-05-14 | 6.70 | 6.76 | 6.42 | 6.43 | 6.43 | qfq | 30,913,953 | 201,886,508 | -4.46% |
| 2026-05-13 | 6.58 | 6.76 | 6.41 | 6.73 | 6.73 | qfq | 41,421,060 | 275,972,188 | 1.66% |
| 2026-05-12 | 6.84 | 7.05 | 6.55 | 6.62 | 6.62 | qfq | 50,529,532 | 338,264,461 | -3.92% |
| 2026-05-11 | 6.80 | 6.99 | 6.62 | 6.89 | 6.89 | qfq | 50,889,536 | 347,550,959 | 0.88% |
| 2026-05-08 | 6.67 | 6.91 | 6.63 | 6.83 | 6.83 | qfq | 52,472,328 | 357,532,811 | 1.19% |
| 2026-05-07 | 6.72 | 6.83 | 6.66 | 6.75 | 6.75 | qfq | 70,388,726 | 473,214,743 | 1.66% |
| 2026-05-06 | 6.61 | 6.74 | 6.49 | 6.64 | 6.64 | qfq | 127,262,999 | 840,847,596 | -0.45% |
| 2026-04-30 | 6.26 | 6.67 | 6.19 | 6.67 | 6.67 | qfq | 156,039,890 | 1,018,625,316 | 10.07% |
| 2026-04-29 | 5.99 | 6.06 | 5.88 | 6.06 | 6.06 | qfq | 50,820,198 | 305,768,475 | 9.98% |
| 2026-04-28 | 5.43 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 17,114,238 | 93,798,300 | 1.66% |
| 2026-04-27 | 5.33 | 5.44 | 5.26 | 5.42 | 5.42 | qfq | 9,574,250 | 51,271,691 | 1.69% |
| 2026-04-24 | 5.42 | 5.42 | 5.29 | 5.33 | 5.33 | qfq | 9,842,392 | 52,486,645 | -1.48% |
| 2026-04-23 | 5.51 | 5.52 | 5.36 | 5.41 | 5.41 | qfq | 13,536,786 | 73,239,427 | -1.64% |
| 2026-04-22 | 5.37 | 5.66 | 5.34 | 5.50 | 5.50 | qfq | 24,861,230 | 137,635,462 | 2.23% |
| 2026-04-21 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | qfq | 6,866,659 | 36,872,121 | -0.19% |
| 2026-04-20 | 5.35 | 5.45 | 5.32 | 5.39 | 5.39 | qfq | 11,270,284 | 60,695,597 | 0.94% |
| 2026-04-17 | 5.33 | 5.38 | 5.26 | 5.34 | 5.34 | qfq | 10,183,167 | 54,122,854 | -0.19% |
| 2026-04-16 | 5.32 | 5.37 | 5.29 | 5.35 | 5.35 | qfq | 9,829,557 | 52,376,365 | 0.56% |
| 2026-04-15 | 5.39 | 5.40 | 5.31 | 5.32 | 5.32 | qfq | 11,491,300 | 61,293,058 | -1.12% |
| 2026-04-14 | 5.48 | 5.49 | 5.29 | 5.38 | 5.38 | qfq | 19,909,203 | 107,362,861 | -1.10% |
| 2026-04-13 | 5.18 | 5.54 | 5.18 | 5.44 | 5.44 | qfq | 41,675,643 | 225,412,013 | 5.43% |
| 2026-04-10 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | qfq | 11,095,328 | 57,568,280 | 1.18% |
| 2026-04-09 | 5.22 | 5.25 | 5.10 | 5.10 | 5.10 | qfq | 10,805,704 | 55,678,039 | -3.04% |
| 2026-04-08 | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | qfq | 12,196,680 | 63,912,468 | 2.33% |
| 2026-04-07 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 7,941,410 | 40,616,312 | 1.98% |
| 2026-04-03 | 5.20 | 5.21 | 5.03 | 5.04 | 5.04 | qfq | 7,704,050 | 39,168,614 | -2.33% |
| 2026-04-02 | 5.23 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 7,893,527 | 40,928,178 | -1.34% |
| 2026-04-01 | 5.26 | 5.28 | 5.18 | 5.23 | 5.23 | qfq | 6,452,628 | 33,701,418 | 1.16% |
| 2026-03-31 | 5.26 | 5.32 | 5.16 | 5.17 | 5.17 | qfq | 8,669,792 | 45,376,266 | -1.71% |
| 2026-03-30 | 5.21 | 5.29 | 5.16 | 5.26 | 5.26 | qfq | 8,366,845 | 43,770,406 | -0.38% |
| 2026-03-27 | 5.18 | 5.29 | 5.16 | 5.28 | 5.28 | qfq | 8,407,500 | 44,122,057 | 1.15% |
| 2026-03-26 | 5.33 | 5.40 | 5.20 | 5.22 | 5.22 | qfq | 8,044,153 | 42,486,689 | -2.25% |
| 2026-03-25 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | qfq | 13,383,014 | 70,540,271 | 2.10% |
| 2026-03-24 | 5.15 | 5.25 | 5.08 | 5.23 | 5.23 | qfq | 13,727,826 | 70,940,389 | 2.95% |
| 2026-03-23 | 5.17 | 5.24 | 5.03 | 5.08 | 5.08 | qfq | 16,315,356 | 83,840,698 | -3.79% |
| 2026-03-20 | 5.45 | 5.48 | 5.28 | 5.28 | 5.28 | qfq | 12,181,699 | 65,240,321 | -2.76% |
| 2026-03-19 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 12,629,999 | 68,954,108 | -1.81% |
| 2026-03-18 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | qfq | 10,787,750 | 59,441,376 | 0.18% |
| 2026-03-17 | 5.55 | 5.63 | 5.52 | 5.52 | 5.52 | qfq | 14,008,556 | 78,166,652 | -0.90% |
| 2026-03-16 | 5.52 | 5.59 | 5.50 | 5.57 | 5.57 | qfq | 9,947,684 | 55,162,547 | 1.46% |
| 2026-03-13 | 5.57 | 5.61 | 5.48 | 5.49 | 5.49 | qfq | 12,236,310 | 67,791,049 | -1.96% |
| 2026-03-12 | 5.56 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 10,170,591 | 56,944,326 | 0.18% |
| 2026-03-11 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | qfq | 8,984,118 | 49,951,196 | 0.18% |
| 2026-03-10 | 5.54 | 5.59 | 5.52 | 5.58 | 5.58 | qfq | 11,622,665 | 64,705,302 | 1.27% |
| 2026-03-09 | 5.54 | 5.57 | 5.47 | 5.51 | 5.51 | qfq | 12,271,773 | 67,581,688 | -1.61% |
| 2026-03-06 | 5.44 | 5.61 | 5.42 | 5.60 | 5.60 | qfq | 13,892,828 | 77,155,474 | 2.00% |
| 2026-03-05 | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | qfq | 13,296,329 | 72,883,060 | 0.73% |
| 2026-03-04 | 5.50 | 5.59 | 5.41 | 5.45 | 5.45 | qfq | 18,201,587 | 99,779,271 | -1.80% |
| 2026-03-03 | 5.65 | 5.76 | 5.54 | 5.55 | 5.55 | qfq | 20,563,266 | 116,005,876 | -1.94% |
| 2026-03-02 | 5.72 | 5.76 | 5.62 | 5.66 | 5.66 | qfq | 20,176,705 | 114,502,715 | -2.58% |
| 2026-02-27 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | qfq | 14,543,687 | 83,948,216 | 1.57% |
| 2026-02-26 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | qfq | 17,400,415 | 100,037,142 | -1.89% |
| 2026-02-25 | 5.71 | 5.87 | 5.71 | 5.83 | 5.83 | qfq | 18,045,581 | 105,238,324 | 2.10% |
| 2026-02-24 | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | qfq | 12,484,294 | 71,573,167 | -0.35% |
| 2026-02-13 | 5.76 | 5.82 | 5.72 | 5.73 | 5.73 | qfq | 11,371,282 | 65,610,270 | -0.52% |
| 2026-02-12 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | qfq | 11,275,010 | 65,301,747 | -1.54% |
| 2026-02-11 | 5.86 | 5.89 | 5.82 | 5.85 | 5.85 | qfq | 9,500,304 | 55,608,029 | -0.34% |
| 2026-02-10 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | qfq | 12,637,763 | 74,328,767 | -0.84% |
| 2026-02-09 | 5.90 | 5.96 | 5.89 | 5.92 | 5.92 | qfq | 12,082,702 | 71,638,778 | 1.20% |
| 2026-02-06 | 5.85 | 5.92 | 5.78 | 5.85 | 5.85 | qfq | 13,378,216 | 78,416,360 | -0.68% |
| 2026-02-05 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | qfq | 11,737,986 | 69,156,391 | -0.51% |
| 2026-02-04 | 5.79 | 5.93 | 5.76 | 5.92 | 5.92 | qfq | 17,043,744 | 99,895,557 | 2.07% |
| 2026-02-03 | 5.77 | 5.83 | 5.73 | 5.80 | 5.80 | qfq | 11,394,469 | 65,910,428 | 0.87% |
| 2026-02-02 | 5.79 | 5.87 | 5.75 | 5.75 | 5.75 | qfq | 14,963,629 | 87,034,802 | -1.20% |
| 2026-01-30 | 5.87 | 5.94 | 5.77 | 5.82 | 5.82 | qfq | 18,120,743 | 105,953,885 | -1.02% |
| 2026-01-29 | 5.85 | 5.92 | 5.75 | 5.88 | 5.88 | qfq | 18,519,817 | 108,537,431 | 0.51% |
| 2026-01-28 | 5.86 | 5.90 | 5.81 | 5.85 | 5.85 | qfq | 13,734,179 | 80,407,346 | -0.34% |
| 2026-01-27 | 5.97 | 5.99 | 5.80 | 5.87 | 5.87 | qfq | 19,135,334 | 112,191,142 | -1.84% |
| 2026-01-26 | 6.09 | 6.10 | 5.95 | 5.98 | 5.98 | qfq | 22,788,647 | 136,776,525 | -1.97% |
| 2026-01-23 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | qfq | 19,736,044 | 120,216,396 | 1.33% |
| 2026-01-22 | 5.98 | 6.05 | 5.97 | 6.02 | 6.02 | qfq | 13,892,601 | 83,510,594 | 0.84% |
| 2026-01-21 | 5.99 | 6.03 | 5.91 | 5.97 | 5.97 | qfq | 15,825,470 | 94,650,508 | -0.67% |
| 2026-01-20 | 6.10 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 19,715,227 | 118,816,351 | -1.80% |
| 2026-01-19 | 5.99 | 6.13 | 5.97 | 6.12 | 6.12 | qfq | 23,083,273 | 140,110,292 | 1.83% |
| 2026-01-16 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | qfq | 20,033,251 | 120,924,053 | -0.83% |
| 2026-01-15 | 6.13 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 22,597,149 | 137,363,662 | -1.78% |
| 2026-01-14 | 6.13 | 6.29 | 6.10 | 6.17 | 6.17 | qfq | 36,146,463 | 224,257,543 | 0.65% |
| 2026-01-13 | 6.33 | 6.36 | 6.12 | 6.13 | 6.13 | qfq | 37,737,275 | 235,025,272 | -3.16% |
| 2026-01-12 | 6.34 | 6.41 | 6.28 | 6.33 | 6.33 | qfq | 35,898,923 | 226,955,147 | 0.16% |
| 2026-01-09 | 6.25 | 6.35 | 6.23 | 6.32 | 6.32 | qfq | 29,738,673 | 187,463,010 | 1.61% |
| 2026-01-08 | 6.18 | 6.32 | 6.16 | 6.22 | 6.22 | qfq | 24,734,125 | 154,544,101 | 0.48% |
| 2026-01-07 | 6.28 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 28,671,375 | 178,617,101 | -1.28% |
| 2026-01-06 | 6.23 | 6.38 | 6.21 | 6.27 | 6.27 | qfq | 33,497,561 | 210,265,834 | 0.48% |
| 2026-01-05 | 6.40 | 6.40 | 6.16 | 6.24 | 6.24 | qfq | 37,425,433 | 233,175,293 | -2.80% |
| 2025-12-31 | 6.45 | 6.58 | 6.30 | 6.42 | 6.42 | qfq | 31,943,761 | 204,891,597 | -1.08% |
| 2025-12-30 | 6.78 | 6.80 | 6.47 | 6.49 | 6.49 | qfq | 41,449,063 | 272,919,352 | -3.99% |
| 2025-12-29 | 6.80 | 7.02 | 6.69 | 6.76 | 6.76 | qfq | 49,394,652 | 337,316,695 | -1.17% |
| 2025-12-26 | 6.55 | 7.07 | 6.52 | 6.84 | 6.84 | qfq | 67,977,408 | 465,282,708 | 3.79% |
| 2025-12-25 | 6.81 | 6.83 | 6.57 | 6.59 | 6.59 | qfq | 39,458,800 | 261,985,125 | -3.23% |
| 2025-12-24 | 6.76 | 6.90 | 6.68 | 6.81 | 6.81 | qfq | 61,316,541 | 416,947,820 | -1.16% |
| 2025-12-23 | 7.11 | 7.31 | 6.79 | 6.89 | 6.89 | qfq | 106,744,208 | 750,527,378 | 0.58% |
| 2025-12-22 | 6.38 | 6.85 | 6.35 | 6.85 | 6.85 | qfq | 54,060,337 | 362,552,327 | 9.95% |
| 2025-12-19 | 5.96 | 6.39 | 5.95 | 6.23 | 6.23 | qfq | 46,920,847 | 288,576,347 | 4.71% |
| 2025-12-18 | 6.10 | 6.12 | 5.94 | 5.95 | 5.95 | qfq | 32,063,394 | 192,959,544 | -2.78% |
| 2025-12-17 | 6.37 | 6.38 | 5.94 | 6.12 | 6.12 | qfq | 43,340,221 | 262,960,250 | -3.92% |
| 2025-12-16 | 6.55 | 6.69 | 6.32 | 6.37 | 6.37 | qfq | 32,820,103 | 211,263,127 | -2.90% |
| 2025-12-15 | 6.75 | 6.76 | 6.46 | 6.56 | 6.56 | qfq | 27,863,671 | 183,404,201 | -2.09% |
| 2025-12-12 | 6.83 | 6.88 | 6.65 | 6.70 | 6.70 | qfq | 38,658,104 | 259,440,856 | -1.76% |
| 2025-12-11 | 7.06 | 7.22 | 6.80 | 6.82 | 6.82 | qfq | 76,576,476 | 531,960,171 | -1.73% |
| 2025-12-10 | 6.32 | 6.94 | 6.22 | 6.94 | 6.94 | qfq | 71,520,363 | 478,421,821 | 9.98% |
| 2025-12-09 | 6.60 | 6.63 | 6.28 | 6.31 | 6.31 | qfq | 43,358,448 | 276,978,604 | -5.40% |
| 2025-12-08 | 6.57 | 6.77 | 6.57 | 6.67 | 6.67 | qfq | 37,120,788 | 247,282,898 | 1.52% |
| 2025-12-05 | 6.45 | 6.63 | 6.23 | 6.57 | 6.57 | qfq | 36,040,858 | 232,500,372 | 1.39% |
| 2025-12-04 | 6.75 | 6.78 | 6.47 | 6.48 | 6.48 | qfq | 43,832,156 | 286,713,884 | -4.85% |
| 2025-12-03 | 6.63 | 7.12 | 6.60 | 6.81 | 6.81 | qfq | 70,165,045 | 483,651,197 | 2.87% |
| 2025-12-02 | 6.68 | 6.76 | 6.45 | 6.62 | 6.62 | qfq | 84,748,389 | 557,418,722 | -4.75% |
| 2025-12-01 | 6.95 | 7.08 | 6.95 | 6.95 | 6.95 | qfq | 29,980,046 | 208,467,049 | -9.97% |
| 2025-11-28 | 7.47 | 7.79 | 7.30 | 7.72 | 7.72 | qfq | 35,700,335 | 271,808,904 | 3.07% |
| 2025-11-27 | 7.69 | 7.74 | 7.31 | 7.49 | 7.49 | qfq | 32,819,746 | 246,093,262 | -2.60% |
| 2025-11-26 | 7.48 | 7.98 | 7.43 | 7.69 | 7.69 | qfq | 55,244,220 | 429,535,069 | 2.26% |
| 2025-11-25 | 7.26 | 7.59 | 7.16 | 7.52 | 7.52 | qfq | 39,280,401 | 288,967,714 | 4.16% |
| 2025-11-24 | 7.45 | 7.86 | 7.08 | 7.22 | 7.22 | qfq | 47,301,027 | 347,324,337 | -3.73% |
| 2025-11-21 | 7.53 | 7.79 | 7.41 | 7.50 | 7.50 | qfq | 43,471,412 | 329,567,609 | -2.60% |
| 2025-11-20 | 7.42 | 7.86 | 7.38 | 7.70 | 7.70 | qfq | 38,773,331 | 295,227,540 | 3.49% |
| 2025-11-19 | 7.89 | 7.92 | 7.34 | 7.44 | 7.44 | qfq | 40,822,365 | 308,104,144 | -5.82% |
| 2025-11-18 | 7.93 | 8.10 | 7.70 | 7.90 | 7.90 | qfq | 40,874,023 | 321,942,577 | -1.25% |
| 2025-11-17 | 7.85 | 8.09 | 7.70 | 8.00 | 8.00 | qfq | 47,931,769 | 379,006,863 | 2.04% |
| 2025-11-14 | 7.52 | 8.00 | 7.52 | 7.84 | 7.84 | qfq | 56,842,164 | 446,284,734 | 3.84% |
| 2025-11-13 | 7.52 | 7.65 | 7.48 | 7.55 | 7.55 | qfq | 24,367,187 | 184,645,955 | 0.00% |
| 2025-11-12 | 7.67 | 7.77 | 7.53 | 7.55 | 7.55 | qfq | 27,456,631 | 208,516,191 | -1.95% |
| 2025-11-11 | 7.75 | 7.86 | 7.65 | 7.70 | 7.70 | qfq | 37,615,455 | 291,124,287 | -1.66% |
| 2025-11-10 | 7.76 | 8.12 | 7.71 | 7.83 | 7.83 | qfq | 55,551,765 | 438,302,130 | -0.51% |
| 2025-11-07 | 8.10 | 8.25 | 7.51 | 7.87 | 7.87 | qfq | 66,767,152 | 525,808,125 | 1.81% |
| 2025-11-06 | 8.04 | 8.39 | 7.66 | 7.73 | 7.73 | qfq | 80,935,594 | 641,833,206 | -3.74% |
| 2025-11-05 | 7.75 | 8.24 | 7.71 | 8.03 | 8.03 | qfq | 87,662,418 | 706,995,880 | 1.01% |
| 2025-11-04 | 7.81 | 8.05 | 7.71 | 7.95 | 7.95 | qfq | 76,240,970 | 599,597,521 | 1.15% |
| 2025-11-03 | 7.49 | 7.90 | 7.46 | 7.86 | 7.86 | qfq | 94,612,211 | 730,374,250 | 4.80% |
| 2025-10-31 | 7.46 | 7.62 | 7.32 | 7.50 | 7.50 | qfq | 69,626,805 | 522,841,398 | 2.46% |
| 2025-10-30 | 7.63 | 7.67 | 7.29 | 7.32 | 7.32 | qfq | 80,501,032 | 598,053,187 | -4.06% |
| 2025-10-29 | 6.95 | 7.63 | 6.86 | 7.63 | 7.63 | qfq | 38,515,267 | 288,301,144 | 9.94% |
| 2025-10-28 | 6.80 | 6.99 | 6.76 | 6.94 | 6.94 | qfq | 27,885,801 | 192,799,968 | 2.36% |
| 2025-10-27 | 6.85 | 6.89 | 6.74 | 6.78 | 6.78 | qfq | 23,100,689 | 157,155,726 | -0.44% |
| 2025-10-24 | 6.93 | 7.08 | 6.79 | 6.81 | 6.81 | qfq | 29,051,867 | 199,877,886 | -1.59% |
| 2025-10-23 | 6.93 | 7.00 | 6.80 | 6.92 | 6.92 | qfq | 24,101,469 | 165,957,491 | -0.14% |
| 2025-10-22 | 7.21 | 7.24 | 6.93 | 6.93 | 6.93 | qfq | 39,516,502 | 276,802,059 | -4.68% |
| 2025-10-21 | 7.11 | 7.33 | 6.93 | 7.27 | 7.27 | qfq | 49,773,424 | 358,557,258 | 2.25% |
| 2025-10-20 | 7.16 | 7.47 | 7.07 | 7.11 | 7.11 | qfq | 61,207,278 | 442,947,598 | -0.28% |
| 2025-10-17 | 7.06 | 7.23 | 6.98 | 7.13 | 7.13 | qfq | 59,148,604 | 420,613,292 | 0.28% |
| 2025-10-16 | 6.79 | 7.20 | 6.76 | 7.11 | 7.11 | qfq | 63,862,602 | 448,787,981 | 4.87% |
| 2025-10-15 | 6.73 | 6.84 | 6.71 | 6.78 | 6.78 | qfq | 18,795,428 | 127,050,466 | 0.00% |
| 2025-10-14 | 6.67 | 6.89 | 6.67 | 6.78 | 6.78 | qfq | 35,511,748 | 241,857,226 | 1.65% |
| 2025-10-13 | 6.55 | 6.70 | 6.54 | 6.67 | 6.67 | qfq | 22,563,772 | 149,268,772 | -1.19% |
| 2025-10-10 | 6.53 | 6.85 | 6.52 | 6.75 | 6.75 | qfq | 35,763,169 | 241,027,288 | 2.90% |
| 2025-10-09 | 6.64 | 6.65 | 6.47 | 6.56 | 6.56 | qfq | 16,967,433 | 110,862,556 | -1.35% |
| 2025-09-30 | 6.60 | 6.70 | 6.54 | 6.65 | 6.65 | qfq | 18,109,235 | 120,230,243 | 1.22% |
| 2025-09-29 | 6.46 | 6.60 | 6.39 | 6.57 | 6.57 | qfq | 18,374,362 | 120,041,173 | 2.02% |
| 2025-09-26 | 6.34 | 6.54 | 6.31 | 6.44 | 6.44 | qfq | 18,229,506 | 117,794,933 | 1.74% |
| 2025-09-25 | 6.39 | 6.47 | 6.33 | 6.33 | 6.33 | qfq | 9,752,753 | 62,206,206 | -0.78% |
| 2025-09-24 | 6.28 | 6.38 | 6.23 | 6.38 | 6.38 | qfq | 9,482,294 | 60,010,409 | 1.43% |
| 2025-09-23 | 6.47 | 6.50 | 6.20 | 6.29 | 6.29 | qfq | 18,296,569 | 114,953,832 | -3.38% |
| 2025-09-22 | 6.48 | 6.53 | 6.40 | 6.51 | 6.51 | qfq | 11,394,083 | 73,587,351 | 0.46% |
| 2025-09-19 | 6.54 | 6.59 | 6.42 | 6.48 | 6.48 | qfq | 14,478,441 | 93,815,399 | -1.67% |
| 2025-09-18 | 6.70 | 6.76 | 6.52 | 6.59 | 6.59 | qfq | 26,017,757 | 173,531,199 | -1.79% |
| 2025-09-17 | 6.70 | 6.75 | 6.61 | 6.71 | 6.71 | qfq | 19,083,172 | 127,561,876 | -0.15% |
| 2025-09-16 | 6.58 | 6.74 | 6.54 | 6.72 | 6.72 | qfq | 22,901,399 | 152,495,849 | 2.28% |
| 2025-09-15 | 6.55 | 6.67 | 6.51 | 6.57 | 6.57 | qfq | 15,715,141 | 103,537,675 | 0.00% |
| 2025-09-12 | 6.46 | 6.66 | 6.42 | 6.57 | 6.57 | qfq | 23,798,897 | 155,921,480 | 1.55% |
| 2025-09-11 | 6.32 | 6.48 | 6.28 | 6.47 | 6.47 | qfq | 15,460,713 | 98,849,031 | 2.37% |
| 2025-09-10 | 6.32 | 6.38 | 6.29 | 6.32 | 6.32 | qfq | 7,791,749 | 49,317,206 | 0.16% |
| 2025-09-09 | 6.35 | 6.35 | 6.27 | 6.31 | 6.31 | qfq | 9,287,197 | 58,639,283 | -0.94% |
| 2025-09-08 | 6.40 | 6.48 | 6.34 | 6.37 | 6.37 | qfq | 14,866,767 | 95,040,065 | -0.47% |
| 2025-09-05 | 6.26 | 6.42 | 6.16 | 6.40 | 6.40 | qfq | 15,409,117 | 97,252,450 | 2.40% |
| 2025-09-04 | 6.19 | 6.34 | 6.16 | 6.25 | 6.25 | qfq | 18,541,463 | 116,192,522 | 1.63% |
| 2025-09-03 | 6.30 | 6.33 | 6.12 | 6.15 | 6.15 | qfq | 12,914,581 | 80,106,688 | -2.23% |
| 2025-09-02 | 6.45 | 6.46 | 6.25 | 6.29 | 6.29 | qfq | 19,114,534 | 120,706,310 | -2.63% |
| 2025-09-01 | 6.45 | 6.51 | 6.43 | 6.46 | 6.46 | qfq | 14,332,716 | 92,691,653 | 0.00% |
| 2025-08-29 | 6.55 | 6.62 | 6.46 | 6.46 | 6.46 | qfq | 17,184,322 | 112,084,536 | -1.67% |
| 2025-08-28 | 6.55 | 6.62 | 6.40 | 6.57 | 6.57 | qfq | 25,272,525 | 164,757,993 | 0.31% |
| 2025-08-27 | 6.79 | 6.81 | 6.55 | 6.55 | 6.55 | qfq | 27,655,213 | 185,297,963 | -3.96% |
| 2025-08-26 | 6.77 | 6.91 | 6.69 | 6.82 | 6.82 | qfq | 32,480,682 | 220,686,283 | -0.15% |
| 2025-08-25 | 6.81 | 6.91 | 6.77 | 6.83 | 6.83 | qfq | 30,426,816 | 208,152,254 | 0.29% |
| 2025-08-22 | 6.84 | 6.84 | 6.74 | 6.81 | 6.81 | qfq | 24,860,242 | 168,757,957 | 0.29% |
| 2025-08-21 | 6.88 | 6.95 | 6.75 | 6.79 | 6.79 | qfq | 29,222,223 | 200,325,804 | -1.16% |
| 2025-08-20 | 6.85 | 6.87 | 6.75 | 6.87 | 6.87 | qfq | 25,752,422 | 175,333,585 | -0.29% |
| 2025-08-19 | 6.85 | 6.95 | 6.78 | 6.89 | 6.89 | qfq | 37,755,865 | 259,075,340 | 0.58% |
| 2025-08-18 | 6.67 | 6.93 | 6.64 | 6.85 | 6.85 | qfq | 42,831,546 | 292,684,799 | 3.01% |
| 2025-08-15 | 6.53 | 6.68 | 6.50 | 6.65 | 6.65 | qfq | 20,401,054 | 134,898,370 | 1.22% |
| 2025-08-14 | 6.66 | 6.71 | 6.55 | 6.57 | 6.57 | qfq | 24,450,075 | 162,104,390 | -1.94% |
| 2025-08-13 | 6.71 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 28,787,381 | 193,241,905 | -0.30% |
| 2025-08-12 | 6.56 | 6.74 | 6.55 | 6.72 | 6.72 | qfq | 35,109,029 | 234,548,605 | 2.60% |
| 2025-08-11 | 6.52 | 6.55 | 6.48 | 6.55 | 6.55 | qfq | 16,062,664 | 104,842,903 | 0.46% |
| 2025-08-08 | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | qfq | 14,795,401 | 96,032,520 | 0.62% |
| 2025-08-07 | 6.55 | 6.56 | 6.44 | 6.48 | 6.48 | qfq | 17,521,085 | 113,558,871 | -0.77% |
| 2025-08-06 | 6.53 | 6.55 | 6.49 | 6.53 | 6.53 | qfq | 16,898,102 | 110,113,098 | 0.15% |
| 2025-08-05 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | qfq | 16,702,989 | 108,828,864 | 0.31% |
| 2025-08-04 | 6.51 | 6.53 | 6.43 | 6.50 | 6.50 | qfq | 18,347,638 | 118,630,205 | -0.61% |
| 2025-08-01 | 6.54 | 6.58 | 6.50 | 6.54 | 6.54 | qfq | 17,959,618 | 117,405,983 | 0.15% |
| 2025-07-31 | 6.72 | 6.72 | 6.51 | 6.53 | 6.53 | qfq | 33,624,315 | 221,726,902 | -2.97% |
| 2025-07-30 | 6.78 | 6.92 | 6.68 | 6.73 | 6.73 | qfq | 38,195,758 | 259,217,973 | -1.61% |
| 2025-07-29 | 6.84 | 6.95 | 6.77 | 6.84 | 6.84 | qfq | 39,018,840 | 266,812,740 | 0.00% |
| 2025-07-28 | 6.94 | 6.99 | 6.81 | 6.84 | 6.84 | qfq | 57,430,663 | 394,875,211 | -2.56% |
| 2025-07-25 | 7.60 | 7.80 | 7.00 | 7.02 | 7.02 | qfq | 124,784,053 | 901,372,848 | -4.10% |
| 2025-07-24 | 6.68 | 7.32 | 6.65 | 7.32 | 7.32 | qfq | 78,033,296 | 554,582,441 | 10.08% |
| 2025-07-23 | 6.81 | 7.04 | 6.52 | 6.65 | 6.65 | qfq | 85,630,778 | 579,512,367 | -5.14% |
| 2025-07-22 | 7.16 | 7.27 | 6.70 | 7.01 | 7.01 | qfq | 112,167,996 | 779,579,120 | 6.05% |
| 2025-07-21 | 6.47 | 6.85 | 6.43 | 6.61 | 6.61 | qfq | 77,370,877 | 516,447,741 | 2.16% |
| 2025-07-18 | 6.43 | 6.57 | 6.42 | 6.47 | 6.47 | qfq | 50,889,732 | 329,397,994 | -0.15% |
| 2025-07-17 | 6.24 | 6.55 | 6.24 | 6.48 | 6.48 | qfq | 68,730,709 | 441,278,379 | 1.25% |
| 2025-07-16 | 6.02 | 6.66 | 6.01 | 6.40 | 6.40 | qfq | 90,861,711 | 584,813,994 | 5.79% |
| 2025-07-15 | 6.20 | 6.23 | 6.00 | 6.05 | 6.05 | qfq | 28,669,028 | 174,365,865 | -3.04% |
| 2025-07-14 | 6.42 | 6.55 | 6.20 | 6.24 | 6.24 | qfq | 33,347,015 | 209,550,824 | -3.26% |
| 2025-07-11 | 6.30 | 6.54 | 6.24 | 6.45 | 6.45 | qfq | 44,065,141 | 282,292,753 | 1.74% |
| 2025-07-10 | 6.28 | 6.46 | 6.26 | 6.34 | 6.34 | qfq | 41,050,819 | 261,829,099 | 0.63% |
| 2025-07-09 | 6.23 | 6.41 | 6.21 | 6.30 | 6.30 | qfq | 50,816,414 | 320,438,947 | 0.64% |
| 2025-07-08 | 6.00 | 6.28 | 5.96 | 6.26 | 6.26 | qfq | 43,471,816 | 267,768,722 | 4.16% |
| 2025-07-07 | 5.99 | 6.11 | 5.96 | 6.01 | 6.01 | qfq | 24,394,428 | 146,826,199 | 0.33% |
| 2025-07-04 | 5.86 | 6.14 | 5.84 | 5.99 | 5.99 | qfq | 29,594,647 | 177,725,018 | 1.70% |
| 2025-07-03 | 5.87 | 6.01 | 5.85 | 5.89 | 5.89 | qfq | 16,270,206 | 96,293,221 | 0.51% |
| 2025-07-02 | 5.88 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 14,436,382 | 84,187,101 | 0.17% |
| 2025-07-01 | 5.93 | 5.97 | 5.79 | 5.85 | 5.85 | qfq | 14,765,089 | 86,341,409 | -1.18% |
| 2025-06-30 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | qfq | 16,392,261 | 96,929,617 | -0.50% |
| 2025-06-27 | 5.92 | 6.09 | 5.92 | 5.95 | 5.95 | qfq | 20,988,927 | 125,939,998 | -0.17% |
| 2025-06-26 | 6.00 | 6.05 | 5.92 | 5.96 | 5.96 | qfq | 24,964,583 | 149,286,370 | -0.50% |
| 2025-06-25 | 5.78 | 6.01 | 5.76 | 5.99 | 5.99 | qfq | 36,050,235 | 213,521,855 | 4.36% |
| 2025-06-24 | 5.60 | 5.80 | 5.60 | 5.74 | 5.74 | qfq | 10,908,915 | 62,431,785 | 2.14% |
| 2025-06-23 | 5.56 | 5.64 | 5.53 | 5.62 | 5.62 | qfq | 6,104,858 | 34,190,591 | 0.72% |
| 2025-06-20 | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 11,198,545 | 62,846,138 | -0.18% |
| 2025-06-19 | 5.80 | 5.81 | 5.58 | 5.59 | 5.59 | qfq | 11,202,788 | 63,353,642 | -3.29% |
| 2025-06-18 | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | qfq | 9,435,517 | 54,508,287 | -0.69% |
| 2025-06-17 | 5.77 | 5.84 | 5.73 | 5.82 | 5.82 | qfq | 9,803,816 | 56,907,504 | 0.69% |
| 2025-06-16 | 5.71 | 5.79 | 5.61 | 5.78 | 5.78 | qfq | 13,905,351 | 79,805,399 | 1.05% |
| 2025-06-13 | 5.83 | 5.84 | 5.71 | 5.72 | 5.72 | qfq | 11,951,408 | 68,820,462 | -2.22% |
| 2025-06-12 | 5.81 | 5.91 | 5.76 | 5.85 | 5.85 | qfq | 12,453,016 | 72,894,271 | 0.69% |
| 2025-06-11 | 5.75 | 5.87 | 5.71 | 5.81 | 5.81 | qfq | 13,150,805 | 76,553,543 | 0.87% |
| 2025-06-10 | 5.78 | 5.93 | 5.68 | 5.76 | 5.76 | qfq | 16,781,933 | 96,903,556 | -0.35% |
| 2025-06-09 | 5.73 | 5.81 | 5.68 | 5.78 | 5.78 | qfq | 14,415,070 | 83,174,633 | 1.23% |
| 2025-06-06 | 5.66 | 5.83 | 5.64 | 5.71 | 5.71 | qfq | 18,918,525 | 108,365,798 | 0.88% |
| 2025-06-05 | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 8,983,420 | 50,892,191 | -0.35% |
| 2025-06-04 | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | qfq | 12,850,144 | 72,285,520 | 2.53% |
| 2025-06-03 | 5.44 | 5.56 | 5.43 | 5.54 | 5.54 | qfq | 9,745,400 | 53,923,225 | 1.28% |
| 2025-05-30 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 5,526,138 | 30,300,955 | -0.91% |
| 2025-05-29 | 5.41 | 5.52 | 5.37 | 5.52 | 5.52 | qfq | 8,513,858 | 46,566,247 | 2.79% |
| 2025-05-28 | 5.45 | 5.46 | 5.36 | 5.37 | 5.37 | qfq | 5,818,688 | 31,363,982 | -1.10% |
| 2025-05-27 | 5.46 | 5.50 | 5.37 | 5.43 | 5.43 | qfq | 6,106,263 | 33,025,939 | -0.55% |
| 2025-05-26 | 5.46 | 5.48 | 5.43 | 5.46 | 5.46 | qfq | 5,130,763 | 27,993,699 | 0.00% |
| 2025-05-23 | 5.58 | 5.61 | 5.45 | 5.46 | 5.46 | qfq | 8,585,197 | 47,414,489 | -2.33% |
| 2025-05-22 | 5.66 | 5.68 | 5.58 | 5.59 | 5.59 | qfq | 8,368,483 | 46,951,931 | -1.41% |
| 2025-05-21 | 5.71 | 5.72 | 5.63 | 5.67 | 5.67 | qfq | 5,885,137 | 33,396,592 | -0.53% |
| 2025-05-20 | 5.71 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 7,086,791 | 40,349,647 | 0.35% |
| 2025-05-19 | 5.64 | 5.70 | 5.61 | 5.68 | 5.68 | qfq | 7,892,141 | 44,657,489 | 1.25% |
| 2025-05-16 | 5.66 | 5.69 | 5.60 | 5.61 | 5.61 | qfq | 7,628,752 | 42,915,755 | -1.23% |
| 2025-05-15 | 5.76 | 5.77 | 5.67 | 5.68 | 5.68 | qfq | 9,155,191 | 52,219,400 | -2.07% |
| 2025-05-14 | 5.67 | 5.88 | 5.61 | 5.80 | 5.80 | qfq | 16,606,116 | 95,489,810 | 2.29% |
| 2025-05-13 | 5.73 | 5.73 | 5.63 | 5.67 | 5.67 | qfq | 8,197,720 | 46,561,410 | -0.18% |
| 2025-05-12 | 5.62 | 5.68 | 5.60 | 5.68 | 5.68 | qfq | 9,097,553 | 51,431,892 | 1.61% |
| 2025-05-09 | 5.68 | 5.71 | 5.57 | 5.59 | 5.59 | qfq | 8,736,628 | 49,034,945 | -2.10% |
| 2025-05-08 | 5.61 | 5.75 | 5.61 | 5.71 | 5.71 | qfq | 11,644,757 | 66,172,995 | 1.06% |
| 2025-05-07 | 5.83 | 5.89 | 5.63 | 5.65 | 5.65 | qfq | 16,006,550 | 91,681,583 | -1.22% |
| 2025-05-06 | 5.48 | 5.83 | 5.48 | 5.72 | 5.72 | qfq | 22,719,199 | 128,898,940 | 5.34% |
| 2025-04-30 | 5.43 | 5.52 | 5.41 | 5.43 | 5.43 | qfq | 8,376,598 | 45,806,256 | -0.18% |
| 2025-04-29 | 5.50 | 5.61 | 5.41 | 5.44 | 5.44 | qfq | 13,637,826 | 75,007,257 | -2.86% |
| 2025-04-28 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | qfq | 7,975,131 | 44,930,972 | -2.27% |
| 2025-04-25 | 5.72 | 5.77 | 5.69 | 5.73 | 5.73 | qfq | 9,416,983 | 53,935,529 | 0.17% |
| 2025-04-24 | 5.81 | 5.83 | 5.71 | 5.72 | 5.72 | qfq | 10,850,497 | 62,514,702 | -2.05% |
| 2025-04-23 | 5.90 | 5.95 | 5.80 | 5.84 | 5.84 | qfq | 15,796,154 | 92,615,488 | -1.18% |
| 2025-04-22 | 5.80 | 5.98 | 5.80 | 5.91 | 5.91 | qfq | 21,225,104 | 125,421,967 | 1.90% |
| 2025-04-21 | 5.76 | 5.88 | 5.71 | 5.80 | 5.80 | qfq | 16,696,761 | 96,985,505 | 0.00% |
| 2025-04-18 | 5.80 | 5.84 | 5.70 | 5.80 | 5.80 | qfq | 14,035,528 | 81,329,812 | 1.05% |
| 2025-04-17 | 5.76 | 5.85 | 5.71 | 5.74 | 5.74 | qfq | 14,616,721 | 84,511,279 | -0.52% |
| 2025-04-16 | 5.85 | 5.90 | 5.60 | 5.77 | 5.77 | qfq | 22,935,800 | 132,368,743 | -2.37% |
| 2025-04-15 | 6.03 | 6.07 | 5.85 | 5.91 | 5.91 | qfq | 44,478,331 | 264,250,091 | -1.99% |
| 2025-04-14 | 5.54 | 6.03 | 5.51 | 6.03 | 6.03 | qfq | 27,569,452 | 161,902,589 | 10.04% |
| 2025-04-11 | 5.41 | 5.53 | 5.40 | 5.48 | 5.48 | qfq | 10,080,203 | 55,207,696 | -0.18% |
| 2025-04-10 | 5.41 | 5.57 | 5.37 | 5.49 | 5.49 | qfq | 16,306,992 | 89,762,456 | 1.67% |
| 2025-04-09 | 5.15 | 5.44 | 4.96 | 5.40 | 5.40 | qfq | 19,159,065 | 100,071,877 | 3.45% |
| 2025-04-08 | 5.24 | 5.30 | 5.09 | 5.22 | 5.22 | qfq | 20,522,719 | 106,611,736 | -0.95% |
| 2025-04-07 | 5.54 | 5.60 | 5.27 | 5.27 | 5.27 | qfq | 15,411,205 | 82,101,052 | -10.07% |
| 2025-04-03 | 5.82 | 5.91 | 5.79 | 5.86 | 5.86 | qfq | 7,847,632 | 45,988,384 | -0.17% |
| 2025-04-02 | 5.83 | 5.89 | 5.82 | 5.87 | 5.87 | qfq | 6,191,623 | 36,286,704 | 0.51% |
| 2025-04-01 | 5.82 | 5.88 | 5.76 | 5.84 | 5.84 | qfq | 8,299,593 | 48,337,313 | 0.86% |
| 2025-03-31 | 5.98 | 6.02 | 5.77 | 5.79 | 5.79 | qfq | 13,591,126 | 79,348,246 | -3.50% |
| 2025-03-28 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | qfq | 12,024,011 | 72,285,745 | -0.17% |
| 2025-03-27 | 5.98 | 6.04 | 5.93 | 6.01 | 6.01 | qfq | 8,975,888 | 53,765,694 | 0.33% |
| 2025-03-26 | 6.04 | 6.04 | 5.97 | 5.99 | 5.99 | qfq | 6,535,430 | 39,225,560 | -0.17% |
| 2025-03-25 | 5.98 | 6.04 | 5.92 | 6.00 | 6.00 | qfq | 8,676,802 | 51,822,300 | 0.67% |
| 2025-03-24 | 6.11 | 6.11 | 5.87 | 5.96 | 5.96 | qfq | 17,389,062 | 103,909,144 | -1.81% |
| 2025-03-21 | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 16,319,959 | 99,389,849 | -0.82% |
| 2025-03-20 | 6.16 | 6.18 | 6.10 | 6.12 | 6.12 | qfq | 12,008,288 | 73,696,891 | -0.81% |
| 2025-03-19 | 6.20 | 6.22 | 6.13 | 6.17 | 6.17 | qfq | 8,745,239 | 53,985,929 | -0.16% |
| 2025-03-18 | 6.26 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 12,030,455 | 74,414,194 | -0.64% |
| 2025-03-17 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | qfq | 14,782,442 | 92,175,840 | -0.16% |
| 2025-03-14 | 6.08 | 6.32 | 6.08 | 6.23 | 6.23 | qfq | 28,393,593 | 176,803,977 | 2.13% |
| 2025-03-13 | 6.15 | 6.20 | 6.06 | 6.10 | 6.10 | qfq | 12,779,442 | 77,987,283 | -1.13% |
| 2025-03-12 | 6.19 | 6.25 | 6.14 | 6.17 | 6.17 | qfq | 13,093,802 | 80,838,524 | 0.00% |
| 2025-03-11 | 6.17 | 6.18 | 6.11 | 6.17 | 6.17 | qfq | 12,295,016 | 75,552,465 | -1.12% |
| 2025-03-10 | 6.21 | 6.26 | 6.13 | 6.24 | 6.24 | qfq | 14,655,305 | 90,643,990 | 0.48% |
| 2025-03-07 | 6.39 | 6.42 | 6.16 | 6.21 | 6.21 | qfq | 28,875,752 | 180,504,523 | -3.57% |
| 2025-03-06 | 6.28 | 6.44 | 6.25 | 6.44 | 6.44 | qfq | 23,862,606 | 152,018,663 | 3.04% |
| 2025-03-05 | 6.31 | 6.34 | 6.13 | 6.25 | 6.25 | qfq | 20,890,803 | 129,688,227 | -0.95% |
| 2025-03-04 | 6.31 | 6.36 | 6.23 | 6.31 | 6.31 | qfq | 19,723,013 | 123,896,435 | -0.63% |
| 2025-03-03 | 6.40 | 6.52 | 6.30 | 6.35 | 6.35 | qfq | 19,758,587 | 126,672,837 | -0.94% |
| 2025-02-28 | 6.55 | 6.70 | 6.38 | 6.41 | 6.41 | qfq | 30,437,349 | 198,285,670 | -2.73% |
| 2025-02-27 | 6.40 | 6.78 | 6.34 | 6.59 | 6.59 | qfq | 43,700,079 | 288,187,725 | 3.29% |
| 2025-02-26 | 6.30 | 6.38 | 6.26 | 6.38 | 6.38 | qfq | 17,395,999 | 110,020,316 | 1.27% |
| 2025-02-25 | 6.36 | 6.44 | 6.28 | 6.30 | 6.30 | qfq | 16,787,325 | 106,194,033 | -1.72% |
| 2025-02-24 | 6.35 | 6.51 | 6.26 | 6.41 | 6.41 | qfq | 20,894,060 | 133,190,165 | 0.94% |
| 2025-02-21 | 6.30 | 6.38 | 6.17 | 6.35 | 6.35 | qfq | 20,637,140 | 129,692,016 | 1.11% |
| 2025-02-20 | 6.32 | 6.36 | 6.21 | 6.28 | 6.28 | qfq | 15,193,148 | 95,392,890 | -1.10% |
| 2025-02-19 | 6.32 | 6.41 | 6.26 | 6.35 | 6.35 | qfq | 17,225,497 | 108,851,006 | 0.79% |
| 2025-02-18 | 6.55 | 6.58 | 6.27 | 6.30 | 6.30 | qfq | 22,727,481 | 145,835,403 | -4.26% |
| 2025-02-17 | 6.78 | 6.83 | 6.54 | 6.58 | 6.58 | qfq | 32,659,853 | 217,619,678 | 1.08% |
| 2025-02-14 | 6.55 | 6.60 | 6.45 | 6.51 | 6.51 | qfq | 16,773,807 | 108,948,758 | -0.91% |
| 2025-02-13 | 6.64 | 6.74 | 6.48 | 6.57 | 6.57 | qfq | 27,833,769 | 183,337,240 | -0.76% |
| 2025-02-12 | 6.43 | 6.64 | 6.39 | 6.62 | 6.62 | qfq | 25,929,872 | 170,080,974 | 2.80% |
| 2025-02-11 | 6.54 | 6.61 | 6.35 | 6.44 | 6.44 | qfq | 25,156,023 | 161,417,607 | -2.13% |
| 2025-02-10 | 6.50 | 6.62 | 6.40 | 6.58 | 6.58 | qfq | 43,825,016 | 287,287,444 | 1.54% |
| 2025-02-07 | 6.07 | 6.66 | 6.06 | 6.48 | 6.48 | qfq | 58,010,284 | 373,699,299 | 7.11% |
| 2025-02-06 | 5.98 | 6.10 | 5.91 | 6.05 | 6.05 | qfq | 16,848,922 | 101,454,412 | 0.83% |
| 2025-02-05 | 6.05 | 6.10 | 5.96 | 6.00 | 6.00 | qfq | 14,268,339 | 85,927,444 | 0.17% |
| 2025-01-27 | 6.22 | 6.29 | 5.98 | 5.99 | 5.99 | qfq | 17,244,495 | 105,518,338 | -2.76% |
| 2025-01-24 | 6.16 | 6.25 | 6.11 | 6.16 | 6.16 | qfq | 10,733,818 | 66,253,739 | 0.16% |
| 2025-01-23 | 6.25 | 6.47 | 6.15 | 6.15 | 6.15 | qfq | 15,684,566 | 98,805,761 | -0.16% |
| 2025-01-22 | 6.28 | 6.33 | 6.12 | 6.16 | 6.16 | qfq | 12,250,407 | 75,654,853 | -2.53% |
| 2025-01-21 | 6.46 | 6.46 | 6.27 | 6.32 | 6.32 | qfq | 10,829,386 | 68,598,235 | -1.56% |
| 2025-01-20 | 6.42 | 6.49 | 6.32 | 6.42 | 6.42 | qfq | 11,271,399 | 72,451,787 | 0.78% |
| 2025-01-17 | 6.31 | 6.44 | 6.25 | 6.37 | 6.37 | qfq | 11,006,129 | 69,935,818 | 0.47% |
| 2025-01-16 | 6.24 | 6.47 | 6.23 | 6.34 | 6.34 | qfq | 14,734,025 | 93,799,969 | 1.77% |
| 2025-01-15 | 6.24 | 6.27 | 6.15 | 6.23 | 6.23 | qfq | 11,938,903 | 74,120,583 | -0.16% |
| 2025-01-14 | 6.02 | 6.26 | 6.00 | 6.24 | 6.24 | qfq | 15,156,421 | 93,318,576 | 3.83% |
| 2025-01-13 | 5.89 | 6.09 | 5.85 | 6.01 | 6.01 | qfq | 12,333,628 | 73,745,994 | -0.33% |
| 2025-01-10 | 6.33 | 6.36 | 6.03 | 6.03 | 6.03 | qfq | 12,734,161 | 78,614,302 | -2.90% |
| 2025-01-09 | 6.24 | 6.29 | 6.14 | 6.21 | 6.21 | qfq | 10,180,181 | 63,432,025 | -0.48% |
| 2025-01-08 | 6.33 | 6.35 | 6.03 | 6.24 | 6.24 | qfq | 14,645,595 | 90,312,372 | -1.73% |
| 2025-01-07 | 6.31 | 6.35 | 6.23 | 6.35 | 6.35 | qfq | 10,308,192 | 64,864,537 | 0.47% |
| 2025-01-06 | 6.26 | 6.36 | 6.18 | 6.32 | 6.32 | qfq | 12,611,999 | 79,324,131 | 0.48% |
| 2025-01-03 | 6.60 | 6.65 | 6.27 | 6.29 | 6.29 | qfq | 17,105,517 | 109,837,300 | -4.55% |
| 2025-01-02 | 6.80 | 6.85 | 6.50 | 6.59 | 6.59 | qfq | 15,088,096 | 100,961,972 | -3.51% |
| 2024-12-31 | 7.07 | 7.15 | 6.82 | 6.83 | 6.83 | qfq | 15,086,896 | 105,207,562 | -3.67% |
| 2024-12-30 | 7.10 | 7.13 | 6.93 | 7.09 | 7.09 | qfq | 14,099,843 | 99,081,823 | -0.28% |
| 2024-12-27 | 7.05 | 7.26 | 7.00 | 7.11 | 7.11 | qfq | 15,295,474 | 108,961,399 | 0.99% |
| 2024-12-26 | 7.01 | 7.10 | 7.01 | 7.04 | 7.04 | qfq | 10,207,778 | 71,959,236 | -0.28% |
| 2024-12-25 | 7.29 | 7.29 | 6.96 | 7.06 | 7.06 | qfq | 17,020,048 | 119,909,934 | -2.89% |
| 2024-12-24 | 7.20 | 7.29 | 7.11 | 7.27 | 7.27 | qfq | 15,570,330 | 112,030,298 | 0.83% |
| 2024-12-23 | 7.66 | 7.71 | 7.15 | 7.21 | 7.21 | qfq | 31,251,287 | 229,150,359 | -6.61% |
| 2024-12-20 | 7.66 | 7.73 | 7.61 | 7.72 | 7.72 | qfq | 10,118,107 | 77,742,682 | 0.92% |
| 2024-12-19 | 7.63 | 7.74 | 7.50 | 7.65 | 7.65 | qfq | 14,715,034 | 111,830,469 | -0.78% |
| 2024-12-18 | 7.85 | 7.86 | 7.69 | 7.71 | 7.71 | qfq | 10,777,072 | 83,641,537 | -0.26% |
| 2024-12-17 | 7.91 | 7.94 | 7.70 | 7.73 | 7.73 | qfq | 12,402,580 | 96,389,100 | -2.15% |
| 2024-12-16 | 7.89 | 8.01 | 7.83 | 7.90 | 7.90 | qfq | 13,899,032 | 109,721,261 | -0.25% |
| 2024-12-13 | 8.10 | 8.11 | 7.91 | 7.92 | 7.92 | qfq | 19,318,808 | 154,506,325 | -2.94% |
| 2024-12-12 | 8.19 | 8.23 | 8.06 | 8.16 | 8.16 | qfq | 19,637,049 | 159,906,959 | -0.37% |
| 2024-12-11 | 7.99 | 8.25 | 7.95 | 8.19 | 8.19 | qfq | 25,325,752 | 206,443,781 | 1.99% |
| 2024-12-10 | 8.21 | 8.31 | 8.01 | 8.03 | 8.03 | qfq | 32,296,006 | 263,396,289 | 1.26% |
| 2024-12-09 | 8.08 | 8.08 | 7.83 | 7.93 | 7.93 | qfq | 22,510,306 | 179,347,262 | -2.34% |
| 2024-12-06 | 8.08 | 8.20 | 7.87 | 8.12 | 8.12 | qfq | 32,743,072 | 263,843,279 | 0.25% |
| 2024-12-05 | 8.10 | 8.19 | 8.03 | 8.10 | 8.10 | qfq | 21,943,883 | 178,002,629 | -0.25% |
| 2024-12-04 | 8.40 | 8.45 | 8.09 | 8.12 | 8.12 | qfq | 37,515,879 | 310,090,940 | -5.25% |
| 2024-12-03 | 9.00 | 9.00 | 8.32 | 8.57 | 8.57 | qfq | 68,121,163 | 581,331,667 | -0.23% |
| 2024-12-02 | 7.98 | 8.59 | 7.88 | 8.59 | 8.59 | qfq | 48,269,605 | 406,282,727 | 9.99% |
| 2024-11-29 | 7.57 | 7.87 | 7.49 | 7.81 | 7.81 | qfq | 28,256,316 | 217,498,605 | 2.76% |
| 2024-11-28 | 7.44 | 7.76 | 7.43 | 7.60 | 7.60 | qfq | 30,893,302 | 235,617,420 | 2.15% |
| 2024-11-27 | 7.40 | 7.44 | 7.22 | 7.44 | 7.44 | qfq | 19,564,337 | 143,337,075 | 0.27% |
| 2024-11-26 | 7.41 | 7.58 | 7.39 | 7.42 | 7.42 | qfq | 13,319,951 | 99,736,131 | -0.67% |
| 2024-11-25 | 7.42 | 7.52 | 7.32 | 7.47 | 7.47 | qfq | 17,685,852 | 131,064,398 | 0.54% |
| 2024-11-22 | 7.77 | 7.86 | 7.42 | 7.43 | 7.43 | qfq | 24,607,975 | 189,018,200 | -4.38% |
| 2024-11-21 | 7.91 | 7.95 | 7.69 | 7.77 | 7.77 | qfq | 19,624,774 | 153,000,654 | -1.52% |
| 2024-11-20 | 7.83 | 7.93 | 7.76 | 7.89 | 7.89 | qfq | 21,459,037 | 168,233,470 | -0.13% |
| 2024-11-19 | 7.76 | 7.90 | 7.58 | 7.90 | 7.90 | qfq | 26,286,424 | 203,696,345 | 1.28% |
| 2024-11-18 | 7.97 | 8.17 | 7.71 | 7.80 | 7.80 | qfq | 32,181,441 | 254,758,972 | -3.70% |
| 2024-11-15 | 8.54 | 8.54 | 8.08 | 8.10 | 8.10 | qfq | 37,313,846 | 309,271,725 | -6.03% |
| 2024-11-14 | 8.42 | 8.89 | 8.32 | 8.62 | 8.62 | qfq | 48,752,220 | 421,781,188 | 1.41% |
| 2024-11-13 | 8.43 | 8.54 | 8.34 | 8.50 | 8.50 | qfq | 28,130,196 | 237,740,731 | 0.95% |
| 2024-11-12 | 8.74 | 8.77 | 8.30 | 8.42 | 8.42 | qfq | 59,430,852 | 506,510,859 | -5.61% |
| 2024-11-11 | 9.08 | 9.28 | 8.70 | 8.92 | 8.92 | qfq | 73,269,043 | 656,349,079 | 1.13% |
| 2024-11-08 | 9.54 | 9.54 | 8.70 | 8.82 | 8.82 | qfq | 91,744,145 | 829,096,490 | -6.96% |
| 2024-11-07 | 8.60 | 9.58 | 8.45 | 9.48 | 9.48 | qfq | 96,511,380 | 887,929,892 | 7.73% |
| 2024-11-06 | 9.12 | 9.12 | 8.60 | 8.80 | 8.80 | qfq | 98,588,816 | 868,885,322 | -4.45% |
| 2024-11-05 | 9.10 | 9.70 | 8.95 | 9.21 | 9.21 | qfq | 109,656,789 | 1,023,748,459 | 3.37% |
| 2024-11-04 | 9.30 | 9.49 | 8.34 | 8.91 | 8.91 | qfq | 115,328,825 | 1,018,872,944 | -3.47% |
| 2024-11-01 | 8.30 | 9.23 | 8.10 | 9.23 | 9.23 | qfq | 140,331,575 | 1,230,834,223 | 10.01% |
| 2024-10-31 | 7.70 | 8.59 | 7.63 | 8.39 | 8.39 | qfq | 115,721,717 | 959,397,849 | 7.43% |
| 2024-10-30 | 7.38 | 8.02 | 7.38 | 7.81 | 7.81 | qfq | 73,810,767 | 575,564,022 | 3.86% |
| 2024-10-29 | 7.62 | 8.01 | 7.48 | 7.52 | 7.52 | qfq | 77,381,671 | 600,019,848 | -0.40% |
| 2024-10-28 | 7.16 | 7.70 | 7.11 | 7.55 | 7.55 | qfq | 65,885,054 | 492,422,360 | 5.45% |
| 2024-10-25 | 7.07 | 7.25 | 7.05 | 7.16 | 7.16 | qfq | 26,397,552 | 188,395,508 | 1.42% |
| 2024-10-24 | 7.17 | 7.29 | 7.04 | 7.06 | 7.06 | qfq | 31,179,897 | 223,127,974 | -2.62% |
| 2024-10-23 | 7.10 | 7.40 | 7.06 | 7.25 | 7.25 | qfq | 45,526,096 | 330,335,025 | 2.26% |
| 2024-10-22 | 7.07 | 7.15 | 6.98 | 7.09 | 7.09 | qfq | 29,481,085 | 208,099,190 | -0.84% |
| 2024-10-21 | 7.20 | 7.25 | 7.07 | 7.15 | 7.15 | qfq | 44,647,688 | 319,005,667 | -0.28% |
| 2024-10-18 | 6.96 | 7.34 | 6.80 | 7.17 | 7.17 | qfq | 58,166,966 | 411,712,327 | 0.99% |
| 2024-10-17 | 7.31 | 7.51 | 7.06 | 7.10 | 7.10 | qfq | 62,149,596 | 449,076,715 | -2.74% |
| 2024-10-16 | 7.30 | 7.58 | 7.25 | 7.30 | 7.30 | qfq | 69,624,607 | 513,565,150 | -6.29% |
| 2024-10-15 | 8.47 | 8.47 | 7.76 | 7.79 | 7.79 | qfq | 139,364,233 | 1,132,692,343 | 0.78% |
| 2024-10-14 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | qfq | 19,287,630 | 149,093,380 | 9.96% |
| 2024-10-11 | 7.17 | 7.60 | 6.87 | 7.03 | 7.03 | qfq | 58,092,547 | 420,196,720 | -5.38% |
| 2024-10-10 | 7.97 | 7.97 | 6.89 | 7.43 | 7.43 | qfq | 71,884,218 | 526,345,462 | -0.27% |
| 2024-10-09 | 7.20 | 8.23 | 6.90 | 7.45 | 7.45 | qfq | 99,394,219 | 755,840,013 | -2.10% |
| 2024-10-08 | 7.61 | 7.61 | 7.07 | 7.61 | 7.61 | qfq | 72,060,924 | 540,773,224 | 9.97% |
| 2024-09-30 | 6.74 | 6.92 | 6.31 | 6.92 | 6.92 | qfq | 77,368,828 | 520,164,057 | 10.02% |
| 2024-09-27 | 5.83 | 6.30 | 5.70 | 6.29 | 6.29 | qfq | 76,274,273 | 450,937,061 | 7.89% |
| 2024-09-26 | 5.49 | 6.06 | 5.40 | 5.83 | 5.83 | qfq | 89,049,521 | 505,896,175 | 5.81% |
| 2024-09-25 | 5.51 | 5.51 | 5.31 | 5.51 | 5.51 | qfq | 20,730,385 | 113,512,458 | 9.98% |
| 2024-09-24 | 4.55 | 5.01 | 4.55 | 5.01 | 5.01 | qfq | 19,958,984 | 96,523,147 | 10.11% |
| 2024-09-23 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | qfq | 7,821,657 | 35,736,438 | -1.73% |
| 2024-09-20 | 4.68 | 4.77 | 4.58 | 4.63 | 4.63 | qfq | 10,213,868 | 47,521,879 | -2.32% |
| 2024-09-19 | 4.67 | 4.82 | 4.60 | 4.74 | 4.74 | qfq | 15,293,464 | 72,128,514 | 1.50% |
| 2024-09-18 | 4.55 | 4.69 | 4.48 | 4.67 | 4.67 | qfq | 10,843,023 | 49,835,744 | 2.64% |
| 2024-09-13 | 4.59 | 4.65 | 4.53 | 4.55 | 4.55 | qfq | 7,903,221 | 36,225,979 | -1.73% |
| 2024-09-12 | 4.49 | 4.68 | 4.49 | 4.63 | 4.63 | qfq | 9,949,021 | 45,885,611 | 2.43% |
| 2024-09-11 | 4.53 | 4.56 | 4.47 | 4.52 | 4.52 | qfq | 6,566,838 | 29,644,792 | -0.22% |
| 2024-09-10 | 4.56 | 4.62 | 4.46 | 4.53 | 4.53 | qfq | 7,498,375 | 33,907,095 | -0.66% |
| 2024-09-09 | 4.55 | 4.63 | 4.47 | 4.56 | 4.56 | qfq | 7,198,815 | 32,900,857 | -0.44% |
| 2024-09-06 | 4.64 | 4.67 | 4.55 | 4.58 | 4.58 | qfq | 7,520,002 | 34,667,066 | -0.65% |
| 2024-09-05 | 4.53 | 4.65 | 4.53 | 4.61 | 4.61 | qfq | 8,171,154 | 37,696,473 | 1.77% |
| 2024-09-04 | 4.52 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 9,700,991 | 44,119,131 | -0.66% |
| 2024-09-03 | 4.59 | 4.64 | 4.51 | 4.56 | 4.56 | qfq | 11,650,993 | 53,211,340 | -0.65% |
| 2024-09-02 | 4.94 | 4.95 | 4.56 | 4.59 | 4.59 | qfq | 21,936,794 | 102,049,473 | -7.46% |
| 2024-08-30 | 4.84 | 5.09 | 4.80 | 4.96 | 4.96 | qfq | 11,460,013 | 56,862,574 | 1.85% |
| 2024-08-29 | 4.76 | 4.93 | 4.73 | 4.87 | 4.87 | qfq | 10,065,647 | 48,931,298 | 1.88% |
| 2024-08-28 | 4.98 | 5.03 | 4.75 | 4.78 | 4.78 | qfq | 18,689,734 | 90,375,869 | -5.91% |
| 2024-08-27 | 5.20 | 5.26 | 5.03 | 5.08 | 5.08 | qfq | 9,285,330 | 47,171,057 | -3.24% |
| 2024-08-26 | 5.09 | 5.28 | 5.09 | 5.25 | 5.25 | qfq | 8,436,059 | 43,945,841 | 3.55% |
| 2024-08-23 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 5,661,498 | 28,608,336 | 0.40% |
| 2024-08-22 | 5.18 | 5.23 | 5.03 | 5.05 | 5.05 | qfq | 6,761,922 | 34,545,085 | -2.32% |
| 2024-08-21 | 5.25 | 5.27 | 5.13 | 5.17 | 5.17 | qfq | 7,428,756 | 38,443,680 | -1.52% |
| 2024-08-20 | 5.42 | 5.43 | 5.24 | 5.25 | 5.25 | qfq | 8,692,033 | 46,062,670 | -2.96% |
| 2024-08-19 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | qfq | 9,000,240 | 48,549,788 | 1.88% |
| 2024-08-16 | 5.41 | 5.42 | 5.30 | 5.31 | 5.31 | qfq | 8,879,125 | 47,622,172 | -1.48% |
| 2024-08-15 | 5.29 | 5.46 | 5.28 | 5.39 | 5.39 | qfq | 9,324,963 | 50,188,623 | 2.08% |
| 2024-08-14 | 5.40 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 5,116,368 | 27,197,163 | -1.31% |
| 2024-08-13 | 5.27 | 5.35 | 5.22 | 5.35 | 5.35 | qfq | 7,972,878 | 42,290,181 | 1.13% |
| 2024-08-12 | 5.31 | 5.37 | 5.26 | 5.29 | 5.29 | qfq | 7,613,423 | 40,415,831 | -1.12% |
| 2024-08-09 | 5.40 | 5.47 | 5.35 | 5.35 | 5.35 | qfq | 9,718,929 | 52,612,165 | -1.47% |
| 2024-08-08 | 5.40 | 5.47 | 5.26 | 5.43 | 5.43 | qfq | 13,838,732 | 74,380,660 | 0.56% |
| 2024-08-07 | 5.35 | 5.40 | 5.28 | 5.40 | 5.40 | qfq | 10,204,779 | 54,596,781 | 0.56% |
| 2024-08-06 | 5.34 | 5.47 | 5.27 | 5.37 | 5.37 | qfq | 13,135,368 | 70,409,505 | 0.56% |
| 2024-08-05 | 5.28 | 5.46 | 5.23 | 5.34 | 5.34 | qfq | 14,703,171 | 78,836,587 | 1.33% |
| 2024-08-02 | 5.50 | 5.56 | 5.25 | 5.27 | 5.27 | qfq | 16,706,236 | 90,283,400 | -4.36% |
| 2024-08-01 | 5.60 | 5.69 | 5.46 | 5.51 | 5.51 | qfq | 28,244,608 | 156,144,079 | 0.73% |
| 2024-07-31 | 4.93 | 5.47 | 4.93 | 5.47 | 5.47 | qfq | 14,734,326 | 77,761,679 | 10.06% |
| 2024-07-30 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | qfq | 7,361,207 | 36,423,155 | 1.43% |
| 2024-07-29 | 4.96 | 4.98 | 4.87 | 4.90 | 4.90 | qfq | 5,000,752 | 24,601,743 | -1.21% |
| 2024-07-26 | 4.86 | 4.99 | 4.85 | 4.96 | 4.96 | qfq | 6,194,787 | 30,619,321 | 2.06% |
| 2024-07-25 | 4.77 | 4.92 | 4.75 | 4.86 | 4.86 | qfq | 8,353,294 | 40,524,945 | 1.89% |
| 2024-07-24 | 4.92 | 4.94 | 4.75 | 4.77 | 4.77 | qfq | 7,471,843 | 36,058,055 | -3.05% |
| 2024-07-23 | 5.07 | 5.07 | 4.91 | 4.92 | 4.92 | qfq | 6,182,479 | 30,872,789 | -3.34% |
| 2024-07-22 | 5.09 | 5.14 | 5.03 | 5.09 | 5.09 | qfq | 4,149,302 | 21,088,937 | -0.39% |
| 2024-07-19 | 5.19 | 5.19 | 5.07 | 5.11 | 5.11 | qfq | 5,888,950 | 30,154,888 | -1.73% |
| 2024-07-18 | 5.16 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 6,121,109 | 31,614,498 | 0.19% |
| 2024-07-17 | 5.20 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 4,106,764 | 21,285,220 | -0.19% |
| 2024-07-16 | 5.21 | 5.26 | 5.16 | 5.20 | 5.20 | qfq | 4,277,911 | 22,207,539 | -0.76% |
| 2024-07-15 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 6,007,528 | 31,487,679 | -0.95% |
| 2024-07-12 | 5.31 | 5.36 | 5.23 | 5.29 | 5.29 | qfq | 4,765,623 | 25,223,516 | -0.75% |
| 2024-07-11 | 5.24 | 5.36 | 5.23 | 5.33 | 5.33 | qfq | 6,650,921 | 35,275,752 | 3.70% |
| 2024-07-10 | 5.20 | 5.32 | 5.10 | 5.14 | 5.14 | qfq | 7,096,632 | 36,847,678 | -1.72% |
| 2024-07-09 | 5.12 | 5.25 | 5.02 | 5.23 | 5.23 | qfq | 10,878,559 | 55,858,422 | 2.15% |
| 2024-07-08 | 5.37 | 5.37 | 5.09 | 5.12 | 5.12 | qfq | 6,662,401 | 34,592,852 | -4.30% |
| 2024-07-05 | 5.31 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 5,676,191 | 30,109,288 | 0.75% |
| 2024-07-04 | 5.49 | 5.49 | 5.26 | 5.31 | 5.31 | qfq | 6,867,946 | 36,825,531 | -2.93% |
| 2024-07-03 | 5.51 | 5.56 | 5.46 | 5.47 | 5.47 | qfq | 5,134,395 | 28,238,410 | -0.91% |
| 2024-07-02 | 5.57 | 5.61 | 5.48 | 5.52 | 5.52 | qfq | 6,646,661 | 36,874,420 | -0.90% |
| 2024-07-01 | 5.58 | 5.65 | 5.52 | 5.57 | 5.57 | qfq | 8,019,211 | 44,759,608 | -0.71% |
| 2024-06-28 | 5.57 | 5.75 | 5.57 | 5.61 | 5.61 | qfq | 8,083,781 | 45,851,332 | 0.36% |
| 2024-06-27 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | qfq | 7,004,918 | 39,310,374 | -1.58% |
| 2024-06-26 | 5.50 | 5.69 | 5.47 | 5.68 | 5.68 | qfq | 7,780,117 | 43,584,705 | 2.90% |
| 2024-06-25 | 5.50 | 5.65 | 5.47 | 5.52 | 5.52 | qfq | 10,222,408 | 56,652,287 | 0.73% |
| 2024-06-24 | 5.88 | 5.90 | 5.47 | 5.48 | 5.48 | qfq | 16,298,315 | 91,480,235 | -7.12% |
| 2024-06-21 | 5.91 | 5.98 | 5.87 | 5.90 | 5.90 | qfq | 7,154,878 | 42,326,368 | -0.67% |
| 2024-06-20 | 6.03 | 6.07 | 5.92 | 5.94 | 5.94 | qfq | 7,472,394 | 44,820,356 | -1.49% |
| 2024-06-19 | 6.22 | 6.23 | 6.02 | 6.03 | 6.03 | qfq | 8,196,704 | 49,917,784 | -2.90% |
| 2024-06-18 | 6.18 | 6.27 | 6.15 | 6.21 | 6.21 | qfq | 7,707,618 | 47,917,859 | 0.49% |
| 2024-06-17 | 6.12 | 6.24 | 6.05 | 6.18 | 6.18 | qfq | 11,120,313 | 68,759,764 | 1.31% |
| 2024-06-14 | 6.15 | 6.20 | 5.98 | 6.10 | 6.10 | qfq | 11,618,059 | 70,566,892 | -35.11% |
| 2024-06-13 | 9.51 | 9.53 | 9.27 | 9.40 | 6.19 | qfq | 7,356,351 | 68,777,817 | -0.95% |
| 2024-06-12 | 9.64 | 9.66 | 9.47 | 9.49 | 6.25 | qfq | 7,480,853 | 71,344,339 | -1.56% |
| 2024-06-11 | 9.46 | 9.65 | 9.46 | 9.64 | 6.35 | qfq | 5,538,116 | 52,970,419 | 1.58% |
| 2024-06-07 | 9.35 | 9.51 | 9.35 | 9.49 | 6.25 | qfq | 4,294,915 | 40,589,165 | 1.17% |
| 2024-06-06 | 9.61 | 9.69 | 9.30 | 9.38 | 6.18 | qfq | 7,278,568 | 68,867,383 | -2.60% |
| 2024-06-05 | 9.70 | 9.88 | 9.62 | 9.63 | 6.34 | qfq | 7,473,862 | 72,994,399 | -0.72% |
| 2024-06-04 | 9.65 | 9.72 | 9.60 | 9.70 | 6.39 | qfq | 5,400,108 | 52,164,852 | 0.52% |
| 2024-06-03 | 9.80 | 9.86 | 9.58 | 9.65 | 6.35 | qfq | 6,253,870 | 60,557,951 | -1.83% |
| 2024-05-31 | 9.84 | 9.91 | 9.81 | 9.83 | 6.47 | qfq | 2,928,350 | 28,834,900 | -0.10% |
| 2024-05-30 | 9.89 | 9.92 | 9.80 | 9.84 | 6.48 | qfq | 3,458,231 | 34,091,416 | -0.40% |
| 2024-05-29 | 9.83 | 9.93 | 9.82 | 9.88 | 6.51 | qfq | 4,037,098 | 39,926,548 | 0.51% |
| 2024-05-28 | 9.96 | 10.03 | 9.82 | 9.83 | 6.47 | qfq | 3,698,334 | 36,659,431 | -1.40% |
| 2024-05-27 | 9.90 | 9.99 | 9.78 | 9.97 | 6.56 | qfq | 4,513,167 | 44,494,439 | 0.50% |
| 2024-05-24 | 9.98 | 10.05 | 9.90 | 9.92 | 6.53 | qfq | 4,115,433 | 41,055,144 | -0.40% |
| 2024-05-23 | 10.11 | 10.14 | 9.92 | 9.96 | 6.56 | qfq | 6,220,267 | 62,251,451 | -1.58% |
| 2024-05-22 | 10.11 | 10.18 | 10.08 | 10.12 | 6.66 | qfq | 5,502,706 | 55,724,323 | 0.10% |
| 2024-05-21 | 10.23 | 10.25 | 10.04 | 10.11 | 6.66 | qfq | 6,579,691 | 66,647,160 | -1.17% |
| 2024-05-20 | 10.30 | 10.37 | 10.22 | 10.23 | 6.74 | qfq | 6,547,907 | 67,307,113 | -0.49% |
| 2024-05-17 | 10.30 | 10.34 | 10.12 | 10.28 | 6.77 | qfq | 6,589,285 | 67,294,234 | 0.59% |
| 2024-05-16 | 10.38 | 10.50 | 10.16 | 10.22 | 6.73 | qfq | 9,679,743 | 99,699,172 | -1.35% |
| 2024-05-15 | 10.37 | 10.53 | 10.23 | 10.36 | 6.82 | qfq | 9,559,659 | 99,446,968 | 0.10% |
| 2024-05-14 | 10.13 | 10.36 | 10.10 | 10.35 | 6.82 | qfq | 7,044,924 | 72,353,971 | 2.07% |
| 2024-05-13 | 10.02 | 10.19 | 9.91 | 10.14 | 6.68 | qfq | 8,589,308 | 86,764,746 | 1.10% |
| 2024-05-10 | 9.97 | 10.09 | 9.92 | 10.03 | 6.60 | qfq | 6,484,080 | 64,785,154 | 0.20% |
| 2024-05-09 | 9.84 | 10.15 | 9.83 | 10.01 | 6.59 | qfq | 7,190,564 | 71,959,420 | 1.62% |
| 2024-05-08 | 10.02 | 10.02 | 9.85 | 9.85 | 6.49 | qfq | 6,205,280 | 61,552,262 | -1.70% |
| 2024-05-07 | 9.87 | 10.04 | 9.83 | 10.02 | 6.60 | qfq | 8,168,601 | 81,043,261 | 1.62% |
| 2024-05-06 | 9.96 | 10.10 | 9.81 | 9.86 | 6.49 | qfq | 11,759,812 | 116,259,711 | 0.10% |
| 2024-04-30 | 9.64 | 9.97 | 9.62 | 9.85 | 6.49 | qfq | 9,920,477 | 97,397,551 | 1.13% |
| 2024-04-29 | 9.36 | 9.82 | 9.33 | 9.74 | 6.41 | qfq | 15,244,465 | 147,345,191 | 4.06% |
| 2024-04-26 | 9.22 | 9.43 | 9.15 | 9.36 | 6.16 | qfq | 15,038,728 | 139,766,444 | 0.00% |
| 2024-04-25 | 9.29 | 9.44 | 9.13 | 9.36 | 6.16 | qfq | 15,590,059 | 144,996,588 | 4.70% |
| 2024-04-24 | 8.93 | 9.19 | 8.88 | 8.94 | 5.89 | qfq | 7,656,874 | 68,730,702 | 0.22% |
| 2024-04-23 | 8.80 | 8.92 | 8.76 | 8.92 | 5.87 | qfq | 4,591,080 | 40,627,224 | 1.71% |
| 2024-04-22 | 8.73 | 8.90 | 8.68 | 8.77 | 5.77 | qfq | 4,257,346 | 37,351,547 | 0.34% |
| 2024-04-19 | 8.85 | 8.91 | 8.70 | 8.74 | 5.76 | qfq | 3,496,753 | 30,670,972 | -1.02% |
| 2024-04-18 | 8.75 | 8.96 | 8.65 | 8.83 | 5.81 | qfq | 5,708,034 | 50,451,820 | 1.03% |
| 2024-04-17 | 8.44 | 8.75 | 8.44 | 8.74 | 5.76 | qfq | 6,555,438 | 56,376,446 | 5.05% |
| 2024-04-16 | 8.73 | 8.80 | 8.29 | 8.32 | 5.48 | qfq | 6,820,173 | 58,069,603 | -4.91% |
| 2024-04-15 | 8.77 | 8.93 | 8.54 | 8.75 | 5.76 | qfq | 6,105,530 | 53,513,450 | 0.11% |
| 2024-04-12 | 8.87 | 8.91 | 8.70 | 8.74 | 5.76 | qfq | 3,749,084 | 32,957,811 | -1.13% |
| 2024-04-11 | 8.88 | 8.98 | 8.80 | 8.84 | 5.82 | qfq | 4,010,398 | 35,709,569 | -0.67% |
| 2024-04-10 | 9.07 | 9.08 | 8.85 | 8.90 | 5.86 | qfq | 4,575,909 | 40,885,766 | -1.55% |
| 2024-04-09 | 8.87 | 9.10 | 8.82 | 9.04 | 5.95 | qfq | 4,444,453 | 39,816,621 | 2.61% |
| 2024-04-08 | 9.06 | 9.09 | 8.80 | 8.81 | 5.80 | qfq | 4,891,128 | 43,545,472 | -2.54% |
| 2024-04-03 | 9.16 | 9.16 | 9.01 | 9.04 | 5.95 | qfq | 4,280,820 | 38,809,435 | -0.88% |
| 2024-04-02 | 9.22 | 9.23 | 9.05 | 9.12 | 6.01 | qfq | 4,433,224 | 40,438,074 | -1.08% |
| 2024-04-01 | 8.89 | 9.22 | 8.88 | 9.22 | 6.07 | qfq | 5,702,990 | 51,936,850 | 4.06% |
| 2024-03-29 | 8.81 | 8.89 | 8.73 | 8.86 | 5.83 | qfq | 4,257,307 | 37,499,305 | 0.91% |
| 2024-03-28 | 8.76 | 8.91 | 8.68 | 8.78 | 5.78 | qfq | 4,102,897 | 36,070,103 | 0.69% |
| 2024-03-27 | 8.97 | 8.97 | 8.72 | 8.72 | 5.74 | qfq | 5,174,152 | 45,845,478 | -2.35% |
| 2024-03-26 | 8.91 | 9.02 | 8.82 | 8.93 | 5.88 | qfq | 5,292,336 | 47,292,443 | -0.11% |
| 2024-03-25 | 9.15 | 9.23 | 8.85 | 8.94 | 5.89 | qfq | 8,285,154 | 74,792,640 | -2.72% |
| 2024-03-22 | 9.41 | 9.42 | 9.18 | 9.19 | 6.05 | qfq | 5,403,009 | 50,066,862 | -2.13% |
| 2024-03-21 | 9.49 | 9.55 | 9.35 | 9.39 | 6.18 | qfq | 4,330,931 | 40,830,803 | -0.63% |
| 2024-03-20 | 9.47 | 9.49 | 9.37 | 9.45 | 6.22 | qfq | 4,200,484 | 39,614,997 | -0.42% |
| 2024-03-19 | 9.57 | 9.63 | 9.48 | 9.49 | 6.25 | qfq | 3,854,620 | 36,825,185 | -1.25% |
| 2024-03-18 | 9.60 | 9.65 | 9.52 | 9.61 | 6.33 | qfq | 5,757,482 | 55,138,528 | 0.10% |
| 2024-03-15 | 9.53 | 9.62 | 9.44 | 9.60 | 6.32 | qfq | 4,580,056 | 43,623,847 | 0.63% |
| 2024-03-14 | 9.55 | 9.68 | 9.50 | 9.54 | 6.28 | qfq | 5,112,980 | 49,067,832 | 0.10% |
| 2024-03-13 | 9.70 | 9.72 | 9.48 | 9.53 | 6.28 | qfq | 8,179,288 | 78,296,404 | -1.65% |
| 2024-03-12 | 9.70 | 9.77 | 9.59 | 9.69 | 6.38 | qfq | 4,599,209 | 44,449,605 | -0.21% |
| 2024-03-11 | 9.74 | 9.81 | 9.58 | 9.71 | 6.39 | qfq | 7,649,450 | 74,103,080 | -0.41% |
| 2024-03-08 | 9.67 | 9.80 | 9.60 | 9.75 | 6.42 | qfq | 4,367,958 | 42,265,613 | 0.52% |
| 2024-03-07 | 9.79 | 9.94 | 9.70 | 9.70 | 6.39 | qfq | 4,138,599 | 40,652,498 | -1.32% |
| 2024-03-06 | 9.87 | 9.98 | 9.79 | 9.83 | 6.47 | qfq | 4,802,076 | 47,417,310 | -1.31% |
| 2024-03-05 | 9.85 | 9.99 | 9.85 | 9.96 | 6.56 | qfq | 4,979,143 | 49,410,514 | 0.20% |
| 2024-03-04 | 9.98 | 10.02 | 9.85 | 9.94 | 6.55 | qfq | 4,962,495 | 49,334,159 | -0.80% |
| 2024-03-01 | 10.08 | 10.15 | 9.92 | 10.02 | 6.60 | qfq | 4,854,285 | 48,558,631 | -0.60% |
| 2024-02-29 | 9.81 | 10.12 | 9.69 | 10.08 | 6.64 | qfq | 8,226,575 | 81,971,503 | 3.49% |
| 2024-02-28 | 10.10 | 10.29 | 9.74 | 9.74 | 6.41 | qfq | 9,767,870 | 98,258,861 | -2.60% |
| 2024-02-27 | 9.75 | 10.01 | 9.66 | 10.00 | 6.58 | qfq | 6,640,791 | 65,386,707 | 1.83% |
| 2024-02-26 | 9.82 | 9.89 | 9.70 | 9.82 | 6.47 | qfq | 6,694,488 | 65,548,093 | 0.51% |
| 2024-02-23 | 9.76 | 9.82 | 9.57 | 9.77 | 6.43 | qfq | 6,233,787 | 60,403,226 | 0.21% |
| 2024-02-22 | 9.77 | 9.85 | 9.66 | 9.75 | 6.42 | qfq | 6,606,131 | 64,349,339 | -0.41% |
| 2024-02-21 | 9.59 | 10.02 | 9.44 | 9.79 | 6.45 | qfq | 7,673,261 | 75,149,062 | 1.98% |
| 2024-02-20 | 9.67 | 9.68 | 9.32 | 9.60 | 6.32 | qfq | 6,784,320 | 64,514,253 | -0.41% |
| 2024-02-19 | 9.38 | 9.70 | 9.38 | 9.64 | 6.35 | qfq | 10,750,233 | 102,892,196 | 2.77% |
| 2024-02-08 | 8.82 | 9.58 | 8.82 | 9.38 | 6.18 | qfq | 12,719,640 | 118,563,488 | 5.87% |
| 2024-02-07 | 8.57 | 9.07 | 8.39 | 8.86 | 5.83 | qfq | 12,569,768 | 111,739,756 | 3.26% |
| 2024-02-06 | 7.80 | 8.69 | 7.42 | 8.58 | 5.65 | qfq | 12,662,722 | 102,024,229 | 7.65% |
| 2024-02-05 | 8.69 | 8.69 | 7.83 | 7.97 | 5.25 | qfq | 13,774,875 | 111,734,804 | -8.39% |
| 2024-02-02 | 9.14 | 9.31 | 8.31 | 8.70 | 5.73 | qfq | 11,330,812 | 99,700,468 | -5.13% |
| 2024-02-01 | 9.11 | 9.44 | 9.04 | 9.17 | 6.04 | qfq | 7,486,848 | 68,841,034 | -0.33% |
| 2024-01-31 | 9.54 | 9.54 | 9.16 | 9.20 | 6.06 | qfq | 6,154,034 | 57,480,072 | -3.16% |
| 2024-01-30 | 9.70 | 9.83 | 9.46 | 9.50 | 6.26 | qfq | 5,204,399 | 50,407,681 | -3.36% |
| 2024-01-29 | 10.03 | 10.18 | 9.82 | 9.83 | 6.47 | qfq | 9,512,069 | 95,407,727 | -4.10% |
| 2024-01-26 | 9.98 | 10.45 | 9.97 | 10.25 | 6.75 | qfq | 12,170,729 | 124,644,648 | 2.30% |
| 2024-01-25 | 9.81 | 10.05 | 9.73 | 10.02 | 6.60 | qfq | 7,700,784 | 76,283,839 | 1.42% |
| 2024-01-24 | 9.49 | 9.92 | 9.44 | 9.88 | 6.51 | qfq | 12,014,867 | 116,168,366 | 4.00% |
| 2024-01-23 | 9.10 | 9.50 | 8.99 | 9.50 | 6.26 | qfq | 9,915,287 | 91,829,163 | 4.40% |
| 2024-01-22 | 9.62 | 9.74 | 9.03 | 9.10 | 5.99 | qfq | 8,224,511 | 77,041,960 | -5.89% |
| 2024-01-19 | 9.73 | 9.76 | 9.63 | 9.67 | 6.37 | qfq | 4,631,899 | 44,857,975 | -1.23% |
| 2024-01-18 | 9.91 | 9.97 | 9.44 | 9.79 | 6.45 | qfq | 8,236,077 | 79,545,852 | -1.90% |
| 2024-01-17 | 10.17 | 10.25 | 9.97 | 9.98 | 6.57 | qfq | 3,621,988 | 36,727,099 | -1.87% |
| 2024-01-16 | 10.18 | 10.22 | 10.05 | 10.17 | 6.70 | qfq | 3,214,835 | 32,566,289 | 0.00% |
| 2024-01-15 | 10.23 | 10.33 | 10.08 | 10.17 | 6.70 | qfq | 3,054,686 | 31,217,181 | -0.49% |
| 2024-01-12 | 10.43 | 10.43 | 10.22 | 10.22 | 6.73 | qfq | 3,975,556 | 41,102,387 | 0.59% |
| 2024-01-11 | 10.11 | 10.17 | 10.02 | 10.16 | 6.69 | qfq | 3,469,025 | 35,042,278 | 0.30% |
| 2024-01-10 | 9.94 | 10.23 | 9.86 | 10.13 | 6.67 | qfq | 5,572,922 | 56,175,709 | 1.81% |
| 2024-01-09 | 10.42 | 10.49 | 9.94 | 9.95 | 6.55 | qfq | 8,842,815 | 89,821,985 | -4.69% |
| 2024-01-08 | 10.60 | 10.69 | 10.42 | 10.44 | 6.87 | qfq | 3,726,423 | 39,195,897 | -2.43% |
| 2024-01-05 | 10.77 | 10.80 | 10.62 | 10.70 | 7.05 | qfq | 3,159,809 | 33,852,476 | -1.20% |
| 2024-01-04 | 10.86 | 10.88 | 10.73 | 10.83 | 7.13 | qfq | 3,192,174 | 34,486,732 | -0.28% |
| 2024-01-03 | 10.77 | 10.92 | 10.77 | 10.86 | 7.15 | qfq | 3,346,921 | 36,280,084 | 0.18% |
| 2024-01-02 | 10.65 | 10.94 | 10.61 | 10.84 | 7.14 | qfq | 5,546,149 | 60,152,098 | 1.98% |
| 2023-12-29 | 10.50 | 10.63 | 10.47 | 10.63 | 7.00 | qfq | 4,449,297 | 47,038,258 | 1.33% |
| 2023-12-28 | 10.36 | 10.53 | 10.34 | 10.49 | 6.91 | qfq | 5,112,116 | 53,397,392 | 0.96% |
| 2023-12-27 | 10.46 | 10.53 | 10.28 | 10.39 | 6.84 | qfq | 4,628,252 | 48,014,827 | -0.48% |
| 2023-12-26 | 10.51 | 10.60 | 10.44 | 10.44 | 6.87 | qfq | 3,531,836 | 37,176,604 | -0.85% |
| 2023-12-25 | 10.50 | 10.60 | 10.49 | 10.53 | 6.93 | qfq | 3,316,976 | 34,915,565 | -0.19% |
| 2023-12-22 | 10.60 | 10.68 | 10.47 | 10.55 | 6.95 | qfq | 5,169,646 | 54,631,630 | -0.85% |
| 2023-12-21 | 10.79 | 10.79 | 10.48 | 10.64 | 7.01 | qfq | 6,956,231 | 73,659,797 | -1.48% |
| 2023-12-20 | 10.98 | 11.03 | 10.78 | 10.80 | 7.11 | qfq | 4,061,170 | 44,268,646 | -1.46% |
| 2023-12-19 | 11.02 | 11.02 | 10.88 | 10.96 | 7.22 | qfq | 3,332,720 | 36,495,125 | -0.54% |
| 2023-12-18 | 11.15 | 11.25 | 10.97 | 11.02 | 7.26 | qfq | 4,123,198 | 45,669,668 | -1.69% |
| 2023-12-15 | 11.22 | 11.24 | 11.11 | 11.21 | 7.38 | qfq | 2,980,631 | 33,376,156 | 0.45% |
| 2023-12-14 | 11.22 | 11.26 | 11.15 | 11.16 | 7.35 | qfq | 3,518,337 | 39,442,290 | -0.18% |
| 2023-12-13 | 11.33 | 11.38 | 11.16 | 11.18 | 7.36 | qfq | 2,925,956 | 32,980,300 | -1.32% |
| 2023-12-12 | 11.24 | 11.34 | 11.24 | 11.33 | 7.46 | qfq | 3,160,991 | 35,695,551 | 0.53% |
| 2023-12-11 | 11.27 | 11.30 | 11.00 | 11.27 | 7.42 | qfq | 6,911,748 | 77,057,840 | 0.99% |
| 2023-12-08 | 11.21 | 11.27 | 11.06 | 11.16 | 7.35 | qfq | 3,989,968 | 44,545,354 | -0.98% |
| 2023-12-07 | 11.14 | 11.36 | 11.08 | 11.27 | 7.42 | qfq | 4,328,181 | 48,633,802 | 0.81% |
| 2023-12-06 | 11.11 | 11.22 | 11.02 | 11.18 | 7.36 | qfq | 4,051,293 | 45,185,453 | 0.90% |
| 2023-12-05 | 11.20 | 11.25 | 11.07 | 11.08 | 7.30 | qfq | 2,749,162 | 30,711,055 | -1.51% |
| 2023-12-04 | 11.20 | 11.33 | 11.18 | 11.25 | 7.41 | qfq | 3,785,157 | 42,590,629 | 0.45% |
| 2023-12-01 | 11.22 | 11.25 | 11.13 | 11.20 | 7.37 | qfq | 3,291,047 | 36,813,216 | 0.36% |
| 2023-11-30 | 11.32 | 11.32 | 11.12 | 11.16 | 7.35 | qfq | 2,952,763 | 33,007,920 | -0.62% |
| 2023-11-29 | 11.36 | 11.40 | 11.21 | 11.23 | 7.39 | qfq | 3,054,176 | 34,440,193 | -1.14% |
| 2023-11-28 | 11.47 | 11.47 | 11.34 | 11.36 | 7.48 | qfq | 2,864,974 | 32,658,618 | -0.79% |
| 2023-11-27 | 11.57 | 11.59 | 11.40 | 11.45 | 7.54 | qfq | 3,477,675 | 39,957,438 | -0.87% |
| 2023-11-24 | 11.55 | 11.59 | 11.46 | 11.55 | 7.61 | qfq | 3,481,303 | 40,114,221 | 0.00% |
| 2023-11-23 | 11.72 | 11.74 | 11.51 | 11.55 | 7.61 | qfq | 5,291,350 | 61,318,279 | -1.53% |
| 2023-11-22 | 11.55 | 11.88 | 11.53 | 11.73 | 7.72 | qfq | 7,869,524 | 92,200,761 | 1.21% |
| 2023-11-21 | 11.60 | 11.73 | 11.51 | 11.59 | 7.63 | qfq | 3,722,269 | 43,297,533 | 0.00% |
| 2023-11-20 | 11.67 | 11.74 | 11.54 | 11.59 | 7.63 | qfq | 3,132,310 | 36,323,476 | -0.69% |
| 2023-11-17 | 11.55 | 11.69 | 11.54 | 11.67 | 7.68 | qfq | 2,491,723 | 28,989,869 | 0.78% |
| 2023-11-16 | 11.64 | 11.71 | 11.58 | 11.58 | 7.63 | qfq | 3,004,282 | 34,985,782 | -0.94% |
| 2023-11-15 | 11.73 | 11.80 | 11.66 | 11.69 | 7.70 | qfq | 3,062,353 | 35,859,875 | -0.34% |
| 2023-11-14 | 11.85 | 11.85 | 11.70 | 11.73 | 7.72 | qfq | 2,926,845 | 34,385,193 | 0.00% |
| 2023-11-13 | 11.79 | 11.83 | 11.67 | 11.73 | 7.72 | qfq | 3,471,780 | 40,757,664 | -0.09% |
| 2023-11-10 | 11.69 | 11.79 | 11.59 | 11.74 | 7.73 | qfq | 3,545,339 | 41,574,852 | 0.69% |
| 2023-11-09 | 11.79 | 11.88 | 11.65 | 11.66 | 7.68 | qfq | 6,339,228 | 74,341,174 | -1.44% |
| 2023-11-08 | 11.92 | 11.96 | 11.79 | 11.83 | 7.79 | qfq | 3,798,477 | 45,099,669 | -0.34% |
| 2023-11-07 | 11.93 | 11.96 | 11.81 | 11.87 | 7.82 | qfq | 4,063,647 | 48,391,344 | -0.08% |
| 2023-11-06 | 11.81 | 11.96 | 11.81 | 11.88 | 7.82 | qfq | 3,338,244 | 39,700,870 | 1.19% |
| 2023-11-03 | 11.78 | 11.85 | 11.71 | 11.74 | 7.73 | qfq | 3,305,600 | 38,970,621 | 0.26% |
| 2023-11-02 | 11.88 | 11.93 | 11.68 | 11.71 | 7.71 | qfq | 2,990,510 | 35,239,717 | -1.43% |
| 2023-11-01 | 11.91 | 12.02 | 11.80 | 11.88 | 7.82 | qfq | 4,645,147 | 55,256,663 | -1.08% |
| 2023-10-31 | 11.87 | 12.04 | 11.87 | 12.01 | 7.91 | qfq | 4,634,454 | 55,397,355 | 0.92% |
| 2023-10-30 | 11.86 | 11.95 | 11.81 | 11.90 | 7.84 | qfq | 4,749,047 | 56,431,015 | 0.25% |
| 2023-10-27 | 11.50 | 11.93 | 11.46 | 11.87 | 7.82 | qfq | 4,628,070 | 54,091,621 | 3.04% |
| 2023-10-26 | 11.52 | 11.56 | 11.37 | 11.52 | 7.59 | qfq | 3,191,967 | 36,589,138 | -0.52% |
| 2023-10-25 | 11.41 | 11.66 | 11.40 | 11.58 | 7.63 | qfq | 5,241,648 | 60,533,293 | 2.03% |
| 2023-10-24 | 11.00 | 11.36 | 11.00 | 11.35 | 7.47 | qfq | 5,832,141 | 65,271,973 | 3.09% |
| 2023-10-23 | 11.59 | 11.76 | 10.92 | 11.01 | 7.25 | qfq | 7,094,470 | 79,401,592 | -5.57% |
| 2023-10-20 | 11.66 | 11.79 | 11.51 | 11.66 | 7.68 | qfq | 4,256,856 | 49,559,646 | 0.00% |
| 2023-10-19 | 11.72 | 11.84 | 11.60 | 11.66 | 7.68 | qfq | 4,598,204 | 53,946,991 | -1.10% |
| 2023-10-18 | 12.17 | 12.27 | 11.74 | 11.79 | 7.76 | qfq | 8,417,201 | 99,942,052 | -3.36% |
| 2023-10-17 | 12.29 | 12.36 | 12.17 | 12.20 | 8.03 | qfq | 3,960,194 | 48,459,861 | -0.65% |
| 2023-10-16 | 12.51 | 12.52 | 12.22 | 12.28 | 8.09 | qfq | 5,869,002 | 72,359,542 | -1.76% |
| 2023-10-13 | 12.28 | 12.61 | 12.23 | 12.50 | 8.23 | qfq | 7,691,472 | 95,986,298 | 1.46% |
| 2023-10-12 | 12.35 | 12.39 | 12.25 | 12.32 | 8.11 | qfq | 3,995,566 | 49,167,749 | 0.33% |
| 2023-10-11 | 12.47 | 12.51 | 12.23 | 12.28 | 8.09 | qfq | 6,084,370 | 75,148,466 | -0.81% |
| 2023-10-10 | 12.12 | 12.48 | 12.03 | 12.38 | 8.15 | qfq | 9,841,478 | 121,094,131 | 2.06% |
| 2023-10-09 | 11.85 | 12.26 | 11.80 | 12.13 | 7.99 | qfq | 8,818,027 | 106,812,561 | 2.19% |
| 2023-09-28 | 11.81 | 11.89 | 11.77 | 11.87 | 7.82 | qfq | 3,573,057 | 42,228,308 | 0.68% |
| 2023-09-27 | 11.91 | 11.93 | 11.79 | 11.79 | 7.76 | qfq | 3,557,464 | 42,176,878 | -0.59% |
| 2023-09-26 | 11.85 | 11.92 | 11.78 | 11.86 | 7.81 | qfq | 2,825,815 | 33,500,525 | 0.17% |
| 2023-09-25 | 11.96 | 11.96 | 11.82 | 11.84 | 7.80 | qfq | 4,142,675 | 49,205,690 | -0.92% |
| 2023-09-22 | 11.90 | 12.00 | 11.87 | 11.95 | 7.87 | qfq | 3,463,089 | 41,303,457 | 0.25% |
| 2023-09-21 | 11.92 | 12.06 | 11.88 | 11.92 | 7.85 | qfq | 4,073,280 | 48,683,853 | 0.00% |
| 2023-09-20 | 12.02 | 12.12 | 11.90 | 11.92 | 7.85 | qfq | 3,665,585 | 43,880,046 | -0.91% |
| 2023-09-19 | 12.03 | 12.04 | 11.88 | 12.03 | 7.92 | qfq | 3,051,743 | 36,504,516 | 0.50% |
| 2023-09-18 | 11.93 | 11.97 | 11.77 | 11.97 | 7.88 | qfq | 4,261,819 | 50,695,447 | 0.25% |
| 2023-09-15 | 11.85 | 11.95 | 11.84 | 11.94 | 7.86 | qfq | 4,416,754 | 52,602,878 | 0.84% |
| 2023-09-14 | 11.89 | 11.92 | 11.70 | 11.84 | 7.80 | qfq | 2,511,717 | 29,671,919 | -0.42% |
| 2023-09-13 | 11.95 | 11.97 | 11.81 | 11.89 | 7.83 | qfq | 2,735,240 | 32,465,744 | -0.25% |
| 2023-09-12 | 11.94 | 11.98 | 11.86 | 11.92 | 7.85 | qfq | 2,665,165 | 31,755,926 | -0.25% |
| 2023-09-11 | 11.89 | 12.01 | 11.86 | 11.95 | 7.87 | qfq | 4,065,552 | 48,498,653 | 0.84% |
| 2023-09-08 | 11.78 | 11.88 | 11.67 | 11.85 | 7.80 | qfq | 3,461,148 | 40,882,654 | 0.51% |
| 2023-09-07 | 11.88 | 11.97 | 11.78 | 11.79 | 7.76 | qfq | 3,077,715 | 36,501,946 | -1.26% |
| 2023-09-06 | 11.90 | 11.98 | 11.80 | 11.94 | 7.86 | qfq | 3,134,754 | 37,364,342 | 0.25% |
| 2023-09-05 | 11.95 | 11.97 | 11.82 | 11.91 | 7.84 | qfq | 3,602,221 | 42,830,905 | -0.17% |
| 2023-09-04 | 11.66 | 11.95 | 11.55 | 11.93 | 7.86 | qfq | 5,529,809 | 65,434,994 | 2.40% |
| 2023-09-01 | 11.69 | 11.80 | 11.61 | 11.65 | 7.67 | qfq | 3,797,879 | 44,290,292 | -0.85% |
| 2023-08-31 | 11.85 | 11.92 | 11.69 | 11.75 | 7.74 | qfq | 4,409,880 | 51,798,619 | -0.93% |
| 2023-08-30 | 12.09 | 12.09 | 11.81 | 11.86 | 7.81 | qfq | 3,554,192 | 42,250,043 | -0.17% |
| 2023-08-29 | 11.71 | 11.92 | 11.69 | 11.88 | 7.82 | qfq | 5,549,779 | 65,535,572 | 0.68% |
| 2023-08-28 | 12.31 | 12.59 | 11.72 | 11.80 | 7.77 | qfq | 9,897,279 | 120,634,880 | 0.08% |
| 2023-08-25 | 11.85 | 11.99 | 11.70 | 11.79 | 7.76 | qfq | 3,624,751 | 42,899,285 | -1.01% |
| 2023-08-24 | 11.85 | 12.07 | 11.85 | 11.91 | 7.84 | qfq | 2,877,603 | 34,417,316 | -0.17% |
| 2023-08-23 | 12.05 | 12.09 | 11.83 | 11.93 | 7.86 | qfq | 4,803,797 | 57,437,782 | -0.91% |
| 2023-08-22 | 11.70 | 12.10 | 11.65 | 12.04 | 7.93 | qfq | 10,342,103 | 122,995,504 | 3.35% |
| 2023-08-21 | 12.71 | 12.80 | 11.46 | 11.65 | 7.67 | qfq | 17,646,603 | 210,408,094 | -8.48% |
| 2023-08-18 | 13.00 | 13.07 | 12.71 | 12.73 | 8.38 | qfq | 5,873,045 | 75,486,443 | -2.38% |
| 2023-08-17 | 13.03 | 13.23 | 12.91 | 13.04 | 8.59 | qfq | 4,924,838 | 64,130,497 | -0.15% |
| 2023-08-16 | 13.10 | 13.12 | 12.73 | 13.06 | 8.60 | qfq | 5,915,720 | 77,112,219 | 0.08% |
| 2023-08-15 | 13.00 | 13.16 | 12.74 | 13.05 | 8.59 | qfq | 8,973,795 | 116,393,002 | -1.21% |
| 2023-08-14 | 13.53 | 13.77 | 13.02 | 13.21 | 8.70 | qfq | 11,286,626 | 149,971,601 | -0.75% |
| 2023-08-11 | 13.49 | 13.55 | 13.23 | 13.31 | 8.76 | qfq | 5,164,046 | 68,977,110 | -0.82% |
| 2023-08-10 | 13.44 | 13.55 | 13.35 | 13.42 | 8.84 | qfq | 4,256,584 | 57,116,754 | -0.52% |
| 2023-08-09 | 13.35 | 13.56 | 13.35 | 13.49 | 8.88 | qfq | 4,287,221 | 57,765,619 | 0.37% |
| 2023-08-08 | 13.38 | 13.48 | 13.28 | 13.44 | 8.85 | qfq | 5,055,184 | 67,844,448 | 0.52% |
| 2023-08-07 | 13.42 | 13.42 | 13.23 | 13.37 | 8.80 | qfq | 5,108,090 | 68,230,469 | 0.00% |
| 2023-08-04 | 13.32 | 13.55 | 13.30 | 13.37 | 8.80 | qfq | 9,509,163 | 127,577,457 | 0.91% |
| 2023-08-03 | 13.15 | 13.26 | 13.09 | 13.25 | 8.72 | qfq | 3,945,499 | 52,035,948 | 0.76% |
| 2023-08-02 | 13.06 | 13.19 | 13.06 | 13.15 | 8.66 | qfq | 3,326,354 | 43,660,366 | 0.38% |
| 2023-08-01 | 13.24 | 13.26 | 13.01 | 13.10 | 8.63 | qfq | 4,348,728 | 57,167,282 | -0.53% |
| 2023-07-31 | 13.24 | 13.33 | 13.14 | 13.17 | 8.67 | qfq | 5,408,107 | 71,574,944 | -0.45% |
| 2023-07-28 | 12.98 | 13.28 | 12.93 | 13.23 | 8.71 | qfq | 4,874,177 | 64,075,060 | 1.69% |
| 2023-07-27 | 13.05 | 13.11 | 12.98 | 13.01 | 8.57 | qfq | 2,435,000 | 31,804,265 | -0.46% |
| 2023-07-26 | 13.15 | 13.18 | 13.00 | 13.07 | 8.61 | qfq | 2,580,210 | 33,731,896 | -0.53% |
| 2023-07-25 | 13.05 | 13.18 | 13.02 | 13.14 | 8.65 | qfq | 4,189,089 | 54,925,903 | 1.23% |
| 2023-07-24 | 12.94 | 13.06 | 12.86 | 12.98 | 8.55 | qfq | 2,084,932 | 27,053,005 | 0.31% |
| 2023-07-21 | 12.89 | 13.05 | 12.89 | 12.94 | 8.52 | qfq | 2,786,825 | 36,115,737 | 0.08% |
| 2023-07-20 | 13.15 | 13.15 | 12.85 | 12.93 | 8.51 | qfq | 3,739,263 | 48,570,312 | -0.84% |
| 2023-07-19 | 13.09 | 13.15 | 12.99 | 13.04 | 8.59 | qfq | 2,577,590 | 33,643,223 | -0.23% |
| 2023-07-18 | 13.25 | 13.25 | 13.04 | 13.07 | 8.61 | qfq | 3,272,540 | 42,887,243 | -1.13% |