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
古汉医药000590.SZ
最近收盘价8.212026-07-17
最近交易日2026-07-17
成交量（股）5,282,600
成交额（元）44,182,628
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 8.55 | 8.74 | 8.13 | 8.21 | 8.21 | qfq | 5,282,600 | 44,182,628 | -4.53% |
| 2026-07-16 | 8.35 | 8.68 | 8.26 | 8.60 | 8.60 | qfq | 4,743,032 | 40,539,095 | 2.38% |
| 2026-07-15 | 8.26 | 8.49 | 8.20 | 8.40 | 8.40 | qfq | 4,423,700 | 37,092,317 | 1.08% |
| 2026-07-14 | 7.98 | 8.34 | 7.90 | 8.31 | 8.31 | qfq | 5,685,100 | 46,377,801 | 4.01% |
| 2026-07-13 | 8.19 | 8.39 | 7.97 | 7.99 | 7.99 | qfq | 5,936,400 | 48,075,184 | -2.44% |
| 2026-07-10 | 7.95 | 8.39 | 7.86 | 8.19 | 8.19 | qfq | 5,324,000 | 43,777,089 | 3.02% |
| 2026-07-09 | 8.17 | 8.22 | 7.78 | 7.95 | 7.95 | qfq | 3,971,700 | 31,668,648 | -1.73% |
| 2026-07-08 | 8.06 | 8.19 | 7.96 | 8.09 | 8.09 | qfq | 4,473,307 | 36,212,141 | 0.37% |
| 2026-07-07 | 8.46 | 8.66 | 8.06 | 8.06 | 8.06 | qfq | 6,243,300 | 51,152,180 | -5.18% |
| 2026-07-06 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | qfq | 3,494,200 | 30,147,809 | -1.73% |
| 2026-07-03 | 8.60 | 8.70 | 8.47 | 8.65 | 8.65 | qfq | 4,392,286 | 37,738,627 | 1.76% |
| 2026-07-02 | 8.42 | 8.71 | 8.41 | 8.50 | 8.50 | qfq | 5,346,711 | 45,711,005 | 1.07% |
| 2026-07-01 | 8.17 | 8.53 | 8.10 | 8.41 | 8.41 | qfq | 5,903,500 | 49,169,581 | 2.94% |
| 2026-06-30 | 8.50 | 8.53 | 8.11 | 8.17 | 8.17 | qfq | 4,521,400 | 37,226,703 | -3.31% |
| 2026-06-29 | 8.40 | 8.54 | 8.12 | 8.45 | 8.45 | qfq | 5,607,750 | 47,007,982 | 0.60% |
| 2026-06-26 | 8.80 | 8.80 | 8.35 | 8.40 | 8.40 | qfq | 4,548,100 | 38,494,424 | -4.00% |
| 2026-06-25 | 8.92 | 8.92 | 8.62 | 8.75 | 8.75 | qfq | 3,434,000 | 30,032,764 | -1.91% |
| 2026-06-24 | 9.29 | 9.30 | 8.91 | 8.92 | 8.92 | qfq | 4,062,100 | 36,724,289 | -3.98% |
| 2026-06-23 | 9.21 | 9.46 | 9.03 | 9.29 | 9.29 | qfq | 3,495,500 | 32,673,631 | 0.87% |
| 2026-06-22 | 9.10 | 9.23 | 8.74 | 9.21 | 9.21 | qfq | 4,416,320 | 39,615,255 | 0.88% |
| 2026-06-18 | 9.16 | 9.30 | 9.02 | 9.13 | 9.13 | qfq | 2,187,800 | 20,055,782 | -0.44% |
| 2026-06-17 | 9.37 | 9.38 | 9.11 | 9.17 | 9.17 | qfq | 2,515,010 | 23,091,587 | -1.08% |
| 2026-06-16 | 9.41 | 9.43 | 9.18 | 9.27 | 9.27 | qfq | 2,671,700 | 24,812,449 | -1.49% |
| 2026-06-15 | 9.30 | 9.50 | 9.30 | 9.41 | 9.41 | qfq | 2,901,300 | 27,307,938 | 1.18% |
| 2026-06-12 | 9.38 | 9.41 | 9.16 | 9.30 | 9.30 | qfq | 2,350,200 | 21,809,952 | -0.11% |
| 2026-06-11 | 9.38 | 9.42 | 9.17 | 9.31 | 9.31 | qfq | 2,541,400 | 23,587,797 | -0.75% |
| 2026-06-10 | 9.38 | 9.43 | 9.17 | 9.38 | 9.38 | qfq | 3,821,400 | 35,558,972 | 0.00% |
| 2026-06-09 | 9.46 | 9.59 | 9.30 | 9.38 | 9.38 | qfq | 4,790,200 | 45,172,875 | -0.53% |
| 2026-06-08 | 10.00 | 10.00 | 9.18 | 9.43 | 9.43 | qfq | 4,802,223 | 45,698,433 | -3.68% |
| 2026-06-05 | 9.76 | 9.93 | 9.59 | 9.79 | 9.79 | qfq | 3,853,700 | 37,671,762 | 0.62% |
| 2026-06-04 | 9.88 | 9.98 | 9.68 | 9.73 | 9.73 | qfq | 2,925,300 | 28,508,535 | -2.31% |
| 2026-06-03 | 10.08 | 10.18 | 9.92 | 9.96 | 9.96 | qfq | 3,323,800 | 33,344,693 | -1.48% |
| 2026-06-02 | 10.41 | 10.46 | 10.03 | 10.11 | 10.11 | qfq | 5,324,500 | 53,944,070 | -3.16% |
| 2026-06-01 | 10.16 | 10.53 | 10.07 | 10.44 | 10.44 | qfq | 5,045,721 | 52,553,835 | 2.86% |
| 2026-05-29 | 10.24 | 10.29 | 10.03 | 10.15 | 10.15 | qfq | 3,667,400 | 37,318,881 | 0.00% |
| 2026-05-28 | 10.07 | 10.36 | 9.98 | 10.15 | 10.15 | qfq | 3,832,300 | 38,950,280 | 0.79% |
| 2026-05-27 | 10.29 | 10.30 | 9.96 | 10.07 | 10.07 | qfq | 3,684,700 | 37,031,347 | -1.66% |
| 2026-05-26 | 10.32 | 10.38 | 10.12 | 10.24 | 10.24 | qfq | 3,514,900 | 35,999,059 | -0.87% |
| 2026-05-25 | 10.44 | 10.58 | 10.24 | 10.33 | 10.33 | qfq | 4,383,800 | 45,660,015 | -1.05% |
| 2026-05-22 | 10.28 | 10.63 | 10.14 | 10.44 | 10.44 | qfq | 3,961,800 | 41,107,911 | 2.45% |
| 2026-05-21 | 10.57 | 10.75 | 10.12 | 10.19 | 10.19 | qfq | 4,931,202 | 51,497,189 | -3.87% |
| 2026-05-20 | 10.47 | 10.70 | 10.21 | 10.60 | 10.60 | qfq | 4,180,000 | 43,649,159 | 1.15% |
| 2026-05-19 | 10.40 | 10.53 | 10.25 | 10.48 | 10.48 | qfq | 3,536,300 | 36,816,292 | 1.45% |
| 2026-05-18 | 10.45 | 10.46 | 10.24 | 10.33 | 10.33 | qfq | 4,605,200 | 47,537,880 | -1.24% |
| 2026-05-15 | 10.75 | 10.77 | 10.40 | 10.46 | 10.46 | qfq | 4,467,000 | 47,396,398 | -1.97% |
| 2026-05-14 | 10.86 | 10.86 | 10.66 | 10.67 | 10.67 | qfq | 3,547,600 | 38,072,270 | -1.75% |
| 2026-05-13 | 10.82 | 10.95 | 10.70 | 10.86 | 10.86 | qfq | 2,870,011 | 31,084,194 | 0.56% |
| 2026-05-12 | 11.00 | 11.01 | 10.80 | 10.80 | 10.80 | qfq | 3,827,200 | 41,653,653 | -1.91% |
| 2026-05-11 | 11.10 | 11.10 | 10.86 | 11.01 | 11.01 | qfq | 4,285,100 | 46,844,597 | -0.18% |
| 2026-05-08 | 11.08 | 11.08 | 10.98 | 11.03 | 11.03 | qfq | 2,811,900 | 31,017,053 | -0.09% |
| 2026-05-07 | 11.14 | 11.21 | 11.00 | 11.04 | 11.04 | qfq | 3,515,836 | 38,902,245 | -0.72% |
| 2026-05-06 | 11.29 | 11.41 | 11.03 | 11.12 | 11.12 | qfq | 5,484,900 | 61,038,365 | -0.36% |
| 2026-04-30 | 11.13 | 11.27 | 11.02 | 11.16 | 11.16 | qfq | 3,724,736 | 41,591,552 | 0.54% |
| 2026-04-29 | 11.09 | 11.23 | 10.90 | 11.10 | 11.10 | qfq | 3,896,200 | 43,366,859 | 0.91% |
| 2026-04-28 | 11.20 | 11.24 | 10.86 | 11.00 | 11.00 | qfq | 4,817,710 | 53,258,125 | -0.72% |
| 2026-04-27 | 11.08 | 11.16 | 10.69 | 11.08 | 11.08 | qfq | 4,308,330 | 47,186,079 | 0.45% |
| 2026-04-24 | 10.77 | 11.11 | 10.70 | 11.03 | 11.03 | qfq | 4,386,051 | 47,805,296 | 2.41% |
| 2026-04-23 | 11.00 | 11.00 | 10.75 | 10.77 | 10.77 | qfq | 3,583,000 | 38,773,706 | -1.73% |
| 2026-04-22 | 11.11 | 11.12 | 10.90 | 10.96 | 10.96 | qfq | 3,495,210 | 38,302,883 | -1.44% |
| 2026-04-21 | 11.13 | 11.22 | 10.98 | 11.12 | 11.12 | qfq | 3,329,800 | 36,917,897 | 0.18% |
| 2026-04-20 | 11.25 | 11.26 | 11.03 | 11.10 | 11.10 | qfq | 4,029,837 | 44,658,830 | -0.80% |
| 2026-04-17 | 11.58 | 11.62 | 11.11 | 11.19 | 11.19 | qfq | 6,168,500 | 69,388,031 | -3.45% |
| 2026-04-16 | 11.36 | 11.65 | 11.29 | 11.59 | 11.59 | qfq | 4,833,000 | 55,561,184 | 2.66% |
| 2026-04-15 | 11.43 | 11.43 | 11.22 | 11.29 | 11.29 | qfq | 3,005,700 | 33,953,450 | -0.44% |
| 2026-04-14 | 11.57 | 11.61 | 11.26 | 11.34 | 11.34 | qfq | 4,743,600 | 53,860,549 | -1.39% |
| 2026-04-13 | 11.38 | 11.66 | 11.31 | 11.50 | 11.50 | qfq | 5,101,230 | 58,631,540 | 1.05% |
| 2026-04-10 | 11.51 | 11.52 | 11.31 | 11.38 | 11.38 | qfq | 4,176,469 | 47,647,044 | -0.18% |
| 2026-04-09 | 11.75 | 11.87 | 11.38 | 11.40 | 11.40 | qfq | 6,139,853 | 71,014,446 | -3.31% |
| 2026-04-08 | 11.74 | 11.87 | 11.62 | 11.79 | 11.79 | qfq | 5,056,399 | 59,284,097 | 1.46% |
| 2026-04-07 | 11.48 | 11.69 | 11.23 | 11.62 | 11.62 | qfq | 4,330,100 | 49,902,241 | 1.31% |
| 2026-04-03 | 11.96 | 11.97 | 11.45 | 11.47 | 11.47 | qfq | 6,154,753 | 71,451,917 | -4.18% |
| 2026-04-02 | 11.96 | 12.21 | 11.88 | 11.97 | 11.97 | qfq | 4,080,301 | 49,072,223 | 0.08% |
| 2026-04-01 | 11.88 | 12.00 | 11.77 | 11.96 | 11.96 | qfq | 4,489,010 | 53,504,667 | 2.40% |
| 2026-03-31 | 12.00 | 12.12 | 11.60 | 11.68 | 11.68 | qfq | 4,268,400 | 50,495,370 | -2.50% |
| 2026-03-30 | 11.97 | 12.07 | 11.80 | 11.98 | 11.98 | qfq | 3,102,700 | 37,121,989 | -0.42% |
| 2026-03-27 | 11.56 | 12.07 | 11.56 | 12.03 | 12.03 | qfq | 4,290,053 | 51,210,300 | 2.73% |
| 2026-03-26 | 11.98 | 12.18 | 11.60 | 11.71 | 11.71 | qfq | 4,240,353 | 50,222,377 | -2.34% |
| 2026-03-25 | 11.90 | 12.13 | 11.75 | 11.99 | 11.99 | qfq | 4,577,400 | 54,880,826 | 2.22% |
| 2026-03-24 | 11.55 | 11.77 | 11.36 | 11.73 | 11.73 | qfq | 6,429,200 | 74,434,341 | 3.99% |
| 2026-03-23 | 11.69 | 11.78 | 11.16 | 11.28 | 11.28 | qfq | 6,911,477 | 79,212,777 | -5.05% |
| 2026-03-20 | 12.09 | 12.29 | 11.85 | 11.88 | 11.88 | qfq | 4,451,200 | 53,708,421 | -1.74% |
| 2026-03-19 | 12.40 | 12.40 | 12.03 | 12.09 | 12.09 | qfq | 4,945,885 | 60,207,073 | -2.81% |
| 2026-03-18 | 12.14 | 12.49 | 12.01 | 12.44 | 12.44 | qfq | 4,238,500 | 51,898,692 | 2.81% |
| 2026-03-17 | 12.16 | 12.34 | 12.06 | 12.10 | 12.10 | qfq | 3,365,800 | 41,114,910 | -0.17% |
| 2026-03-16 | 11.89 | 12.26 | 11.85 | 12.12 | 12.12 | qfq | 3,120,311 | 37,615,176 | 0.66% |
| 2026-03-13 | 12.16 | 12.23 | 11.94 | 12.04 | 12.04 | qfq | 2,572,601 | 31,078,331 | -1.07% |
| 2026-03-12 | 12.32 | 12.45 | 12.12 | 12.17 | 12.17 | qfq | 3,689,800 | 45,190,330 | -0.49% |
| 2026-03-11 | 12.35 | 12.45 | 12.17 | 12.23 | 12.23 | qfq | 3,515,731 | 43,235,198 | -0.89% |
| 2026-03-10 | 12.28 | 12.35 | 12.03 | 12.34 | 12.34 | qfq | 4,314,300 | 52,788,423 | 3.44% |
| 2026-03-09 | 12.28 | 12.28 | 11.71 | 11.93 | 11.93 | qfq | 5,244,500 | 62,434,687 | -3.32% |
| 2026-03-06 | 11.98 | 12.40 | 11.82 | 12.34 | 12.34 | qfq | 7,133,300 | 86,999,236 | 4.05% |
| 2026-03-05 | 11.58 | 12.06 | 11.47 | 11.86 | 11.86 | qfq | 6,140,961 | 72,876,076 | 4.04% |
| 2026-03-04 | 11.20 | 11.49 | 11.07 | 11.40 | 11.40 | qfq | 5,212,200 | 58,970,134 | 0.97% |
| 2026-03-03 | 11.85 | 11.92 | 11.26 | 11.29 | 11.29 | qfq | 6,948,900 | 80,043,510 | -4.81% |
| 2026-03-02 | 12.10 | 12.23 | 11.72 | 11.86 | 11.86 | qfq | 6,074,600 | 72,464,697 | -2.79% |
| 2026-02-27 | 12.34 | 12.39 | 12.09 | 12.20 | 12.20 | qfq | 3,882,800 | 47,396,267 | -1.13% |
| 2026-02-26 | 12.40 | 12.45 | 12.25 | 12.34 | 12.34 | qfq | 4,585,200 | 56,610,711 | -0.24% |
| 2026-02-25 | 12.63 | 12.68 | 12.33 | 12.37 | 12.37 | qfq | 4,528,743 | 56,360,075 | -2.06% |
| 2026-02-24 | 12.47 | 12.70 | 12.43 | 12.63 | 12.63 | qfq | 6,236,590 | 78,457,876 | 1.77% |
| 2026-02-13 | 12.40 | 12.60 | 12.28 | 12.41 | 12.41 | qfq | 5,624,900 | 70,212,614 | -0.08% |
| 2026-02-12 | 12.46 | 12.49 | 12.30 | 12.42 | 12.42 | qfq | 6,133,197 | 75,977,090 | -0.40% |
| 2026-02-11 | 12.38 | 12.70 | 12.38 | 12.47 | 12.47 | qfq | 5,359,700 | 67,158,213 | 0.65% |
| 2026-02-10 | 12.29 | 12.55 | 12.20 | 12.39 | 12.39 | qfq | 7,226,390 | 89,470,430 | 0.90% |
| 2026-02-09 | 11.87 | 12.42 | 11.87 | 12.28 | 12.28 | qfq | 11,769,458 | 144,010,661 | 4.42% |
| 2026-02-06 | 11.58 | 11.93 | 11.43 | 11.76 | 11.76 | qfq | 9,353,698 | 109,414,143 | 2.26% |
| 2026-02-05 | 11.29 | 11.54 | 11.29 | 11.50 | 11.50 | qfq | 5,638,442 | 64,526,421 | 1.86% |
| 2026-02-04 | 11.19 | 11.30 | 11.08 | 11.29 | 11.29 | qfq | 3,067,600 | 34,394,222 | 1.44% |
| 2026-02-03 | 11.12 | 11.15 | 10.95 | 11.13 | 11.13 | qfq | 3,313,701 | 36,708,943 | 0.72% |
| 2026-02-02 | 11.38 | 11.38 | 11.04 | 11.05 | 11.05 | qfq | 3,996,401 | 44,746,055 | -1.34% |
| 2026-01-30 | 11.22 | 11.42 | 11.11 | 11.20 | 11.20 | qfq | 4,489,500 | 50,382,109 | -0.18% |
| 2026-01-29 | 11.60 | 11.66 | 11.16 | 11.22 | 11.22 | qfq | 5,884,000 | 66,764,556 | -2.77% |
| 2026-01-28 | 11.61 | 11.85 | 11.48 | 11.54 | 11.54 | qfq | 4,277,265 | 49,623,753 | -1.11% |
| 2026-01-27 | 11.78 | 11.79 | 11.37 | 11.67 | 11.67 | qfq | 5,555,800 | 64,074,608 | -0.43% |
| 2026-01-26 | 11.81 | 11.81 | 11.59 | 11.72 | 11.72 | qfq | 5,795,000 | 67,741,444 | -0.76% |
| 2026-01-23 | 11.90 | 11.95 | 11.73 | 11.81 | 11.81 | qfq | 3,085,391 | 36,392,018 | -0.17% |
| 2026-01-22 | 11.79 | 11.85 | 11.70 | 11.83 | 11.83 | qfq | 3,484,601 | 41,153,390 | 0.77% |
| 2026-01-21 | 11.68 | 11.89 | 11.63 | 11.74 | 11.74 | qfq | 3,620,300 | 42,614,680 | 0.51% |
| 2026-01-20 | 11.78 | 11.82 | 11.59 | 11.68 | 11.68 | qfq | 3,604,900 | 42,105,779 | -0.76% |
| 2026-01-19 | 11.67 | 12.02 | 11.62 | 11.77 | 11.77 | qfq | 5,772,873 | 68,172,714 | 1.47% |
| 2026-01-16 | 11.52 | 11.62 | 11.32 | 11.60 | 11.60 | qfq | 4,534,600 | 52,125,350 | 1.40% |
| 2026-01-15 | 11.50 | 11.54 | 11.38 | 11.44 | 11.44 | qfq | 3,524,100 | 40,289,317 | -0.52% |
| 2026-01-14 | 11.59 | 11.70 | 11.28 | 11.50 | 11.50 | qfq | 6,180,650 | 71,137,386 | -0.43% |
| 2026-01-13 | 11.62 | 11.74 | 11.50 | 11.55 | 11.55 | qfq | 5,664,950 | 65,908,218 | 0.17% |
| 2026-01-12 | 11.62 | 11.65 | 11.46 | 11.53 | 11.53 | qfq | 4,191,493 | 48,275,346 | -0.35% |
| 2026-01-09 | 11.60 | 11.64 | 11.46 | 11.57 | 11.57 | qfq | 4,026,700 | 46,448,974 | -0.26% |
| 2026-01-08 | 11.64 | 11.73 | 11.54 | 11.60 | 11.60 | qfq | 3,472,100 | 40,411,739 | 0.00% |
| 2026-01-07 | 11.75 | 11.80 | 11.58 | 11.60 | 11.60 | qfq | 4,180,100 | 48,712,138 | -1.19% |
| 2026-01-06 | 11.84 | 11.89 | 11.73 | 11.74 | 11.74 | qfq | 6,368,710 | 75,124,834 | -0.25% |
| 2026-01-05 | 11.40 | 12.00 | 11.39 | 11.77 | 11.77 | qfq | 12,282,318 | 144,991,339 | 5.00% |
| 2025-12-31 | 11.00 | 11.37 | 10.83 | 11.21 | 11.21 | qfq | 4,840,210 | 54,013,570 | 2.66% |
| 2025-12-30 | 11.02 | 11.06 | 10.90 | 10.92 | 10.92 | qfq | 2,363,025 | 25,907,225 | -1.27% |
| 2025-12-29 | 11.20 | 11.21 | 10.95 | 11.06 | 11.06 | qfq | 2,875,502 | 31,743,535 | -0.27% |
| 2025-12-26 | 11.31 | 11.50 | 11.08 | 11.09 | 11.09 | qfq | 3,179,900 | 35,655,387 | -2.38% |
| 2025-12-25 | 11.14 | 11.56 | 11.01 | 11.36 | 11.36 | qfq | 4,076,049 | 46,038,606 | 2.07% |
| 2025-12-24 | 11.23 | 11.30 | 11.11 | 11.13 | 11.13 | qfq | 2,451,100 | 27,429,094 | -0.71% |
| 2025-12-23 | 11.26 | 11.40 | 11.10 | 11.21 | 11.21 | qfq | 4,113,305 | 46,230,763 | 0.54% |
| 2025-12-22 | 11.12 | 11.20 | 11.11 | 11.15 | 11.15 | qfq | 2,371,100 | 26,448,075 | 0.72% |
| 2025-12-19 | 11.12 | 11.12 | 10.91 | 11.07 | 11.07 | qfq | 1,909,526 | 21,074,725 | 0.54% |
| 2025-12-18 | 10.75 | 11.13 | 10.69 | 11.01 | 11.01 | qfq | 3,341,960 | 36,645,575 | 2.71% |
| 2025-12-17 | 10.60 | 10.75 | 10.54 | 10.72 | 10.72 | qfq | 2,369,160 | 25,219,149 | 0.85% |
| 2025-12-16 | 10.94 | 11.00 | 10.58 | 10.63 | 10.63 | qfq | 3,340,400 | 35,752,504 | -2.83% |
| 2025-12-15 | 11.08 | 11.09 | 10.73 | 10.94 | 10.94 | qfq | 3,262,600 | 35,628,717 | -1.26% |
| 2025-12-12 | 11.03 | 11.16 | 11.00 | 11.08 | 11.08 | qfq | 3,071,800 | 34,047,867 | -0.09% |
| 2025-12-11 | 11.33 | 11.33 | 11.07 | 11.09 | 11.09 | qfq | 3,239,300 | 36,161,934 | -1.68% |
| 2025-12-10 | 11.37 | 11.44 | 11.25 | 11.28 | 11.28 | qfq | 2,262,931 | 25,580,596 | -0.44% |
| 2025-12-09 | 11.52 | 11.52 | 11.33 | 11.33 | 11.33 | qfq | 2,973,831 | 33,892,036 | -1.48% |
| 2025-12-08 | 11.58 | 11.70 | 11.45 | 11.50 | 11.50 | qfq | 2,843,503 | 32,729,279 | -0.43% |
| 2025-12-05 | 11.41 | 11.61 | 11.25 | 11.55 | 11.55 | qfq | 4,629,000 | 52,722,060 | 1.32% |
| 2025-12-04 | 11.48 | 11.57 | 11.30 | 11.40 | 11.40 | qfq | 2,686,885 | 30,694,300 | -1.38% |
| 2025-12-03 | 11.60 | 11.71 | 11.49 | 11.56 | 11.56 | qfq | 3,225,000 | 37,368,418 | -0.43% |
| 2025-12-02 | 11.61 | 11.67 | 11.42 | 11.61 | 11.61 | qfq | 2,935,705 | 33,955,151 | 0.00% |
| 2025-12-01 | 11.64 | 11.71 | 11.56 | 11.61 | 11.61 | qfq | 3,071,102 | 35,710,123 | 0.09% |
| 2025-11-28 | 11.53 | 11.61 | 11.38 | 11.60 | 11.60 | qfq | 2,942,000 | 33,914,662 | 0.43% |
| 2025-11-27 | 11.58 | 11.84 | 11.45 | 11.55 | 11.55 | qfq | 3,101,500 | 35,888,825 | 0.87% |
| 2025-11-26 | 11.59 | 11.84 | 11.42 | 11.45 | 11.45 | qfq | 3,589,001 | 41,740,392 | -1.29% |
| 2025-11-25 | 11.35 | 11.70 | 11.25 | 11.60 | 11.60 | qfq | 3,518,300 | 40,634,075 | 2.38% |
| 2025-11-24 | 11.23 | 11.45 | 11.17 | 11.33 | 11.33 | qfq | 3,008,901 | 33,958,129 | 1.71% |
| 2025-11-21 | 11.50 | 11.65 | 11.14 | 11.14 | 11.14 | qfq | 4,880,500 | 55,202,211 | -3.80% |
| 2025-11-20 | 11.66 | 11.80 | 11.50 | 11.58 | 11.58 | qfq | 3,199,251 | 37,130,816 | -0.69% |
| 2025-11-19 | 11.88 | 11.88 | 11.58 | 11.66 | 11.66 | qfq | 2,804,200 | 32,738,899 | -2.02% |
| 2025-11-18 | 12.06 | 12.09 | 11.78 | 11.90 | 11.90 | qfq | 3,794,500 | 45,082,530 | -1.00% |
| 2025-11-17 | 12.15 | 12.15 | 11.90 | 12.02 | 12.02 | qfq | 4,090,400 | 48,967,858 | -1.15% |
| 2025-11-14 | 11.75 | 12.24 | 11.73 | 12.16 | 12.16 | qfq | 7,729,440 | 93,636,898 | 2.88% |
| 2025-11-13 | 11.69 | 11.85 | 11.51 | 11.82 | 11.82 | qfq | 4,691,301 | 55,004,876 | 1.03% |
| 2025-11-12 | 11.80 | 11.84 | 11.61 | 11.70 | 11.70 | qfq | 4,269,300 | 50,001,130 | -1.02% |
| 2025-11-11 | 11.60 | 11.93 | 11.52 | 11.82 | 11.82 | qfq | 5,912,600 | 69,575,730 | 2.16% |
| 2025-11-10 | 11.59 | 11.67 | 11.47 | 11.57 | 11.57 | qfq | 4,295,100 | 49,641,208 | 0.61% |
| 2025-11-07 | 11.59 | 11.65 | 11.48 | 11.50 | 11.50 | qfq | 3,181,300 | 36,691,233 | -0.95% |
| 2025-11-06 | 11.55 | 11.62 | 11.35 | 11.61 | 11.61 | qfq | 3,963,581 | 45,651,968 | 0.52% |
| 2025-11-05 | 11.36 | 11.59 | 11.26 | 11.55 | 11.55 | qfq | 7,532,311 | 85,968,794 | 0.87% |
| 2025-11-04 | 12.09 | 12.09 | 11.43 | 11.45 | 11.45 | qfq | 14,524,100 | 169,601,921 | -5.61% |
| 2025-11-03 | 12.44 | 12.45 | 12.10 | 12.13 | 12.13 | qfq | 9,555,600 | 116,492,726 | -3.42% |
| 2025-10-31 | 12.45 | 12.66 | 12.30 | 12.56 | 12.56 | qfq | 10,042,251 | 125,677,309 | -0.16% |
| 2025-10-30 | 12.30 | 12.77 | 12.17 | 12.58 | 12.58 | qfq | 13,958,252 | 173,831,094 | 2.61% |
| 2025-10-29 | 12.31 | 12.43 | 12.15 | 12.26 | 12.26 | qfq | 6,166,690 | 75,489,378 | -0.49% |
| 2025-10-28 | 12.26 | 12.44 | 12.04 | 12.32 | 12.32 | qfq | 9,584,005 | 117,875,158 | 0.98% |
| 2025-10-27 | 12.35 | 12.37 | 12.03 | 12.20 | 12.20 | qfq | 10,198,432 | 123,777,315 | -0.25% |
| 2025-10-24 | 12.74 | 12.90 | 12.16 | 12.23 | 12.23 | qfq | 23,754,431 | 295,787,472 | -3.55% |
| 2025-10-23 | 11.50 | 12.68 | 11.50 | 12.68 | 12.68 | qfq | 26,100,374 | 319,857,593 | 9.97% |
| 2025-10-22 | 11.25 | 11.61 | 11.25 | 11.53 | 11.53 | qfq | 4,740,000 | 54,537,159 | 2.04% |
| 2025-10-21 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | qfq | 4,148,000 | 46,606,934 | 1.25% |
| 2025-10-20 | 11.26 | 11.35 | 11.05 | 11.16 | 11.16 | qfq | 3,836,502 | 42,830,899 | -0.71% |
| 2025-10-17 | 11.24 | 11.40 | 11.14 | 11.24 | 11.24 | qfq | 4,766,500 | 53,690,858 | -0.35% |
| 2025-10-16 | 11.21 | 11.59 | 11.15 | 11.28 | 11.28 | qfq | 5,041,302 | 57,308,545 | 0.62% |
| 2025-10-15 | 11.17 | 11.29 | 11.05 | 11.21 | 11.21 | qfq | 2,864,001 | 32,084,307 | 0.72% |
| 2025-10-14 | 11.26 | 11.39 | 11.12 | 11.13 | 11.13 | qfq | 4,439,069 | 49,915,148 | -0.54% |
| 2025-10-13 | 11.11 | 11.41 | 11.03 | 11.19 | 11.19 | qfq | 5,342,502 | 59,814,313 | -2.86% |
| 2025-10-10 | 11.65 | 11.72 | 11.50 | 11.52 | 11.52 | qfq | 2,741,402 | 31,701,553 | -1.45% |
| 2025-10-09 | 11.50 | 11.80 | 11.25 | 11.69 | 11.69 | qfq | 5,783,452 | 66,265,253 | 1.83% |
| 2025-09-30 | 11.56 | 11.60 | 11.46 | 11.48 | 11.48 | qfq | 2,467,203 | 28,443,630 | -0.17% |
| 2025-09-29 | 11.63 | 11.66 | 11.45 | 11.50 | 11.50 | qfq | 3,810,626 | 43,967,399 | -1.12% |
| 2025-09-26 | 11.70 | 11.78 | 11.56 | 11.63 | 11.63 | qfq | 3,615,400 | 42,147,764 | -1.11% |
| 2025-09-25 | 11.80 | 12.05 | 11.62 | 11.76 | 11.76 | qfq | 5,410,107 | 64,297,560 | -0.59% |
| 2025-09-24 | 11.69 | 12.30 | 11.61 | 11.83 | 11.83 | qfq | 6,047,099 | 72,084,736 | 1.20% |
| 2025-09-23 | 11.87 | 11.87 | 11.33 | 11.69 | 11.69 | qfq | 6,168,800 | 71,281,100 | -1.52% |
| 2025-09-22 | 12.22 | 12.42 | 11.75 | 11.87 | 11.87 | qfq | 8,563,398 | 102,772,755 | -2.94% |
| 2025-09-19 | 12.23 | 12.37 | 11.95 | 12.23 | 12.23 | qfq | 5,235,249 | 63,626,999 | 0.49% |
| 2025-09-18 | 12.40 | 12.44 | 12.09 | 12.17 | 12.17 | qfq | 7,009,111 | 86,106,677 | -1.85% |
| 2025-09-17 | 12.30 | 12.65 | 12.23 | 12.40 | 12.40 | qfq | 8,509,680 | 105,985,825 | 0.57% |
| 2025-09-16 | 12.07 | 12.47 | 11.81 | 12.33 | 12.33 | qfq | 9,687,961 | 117,667,711 | 2.75% |
| 2025-09-15 | 12.20 | 12.29 | 11.92 | 12.00 | 12.00 | qfq | 5,776,002 | 69,372,439 | -1.96% |
| 2025-09-12 | 12.09 | 12.38 | 11.95 | 12.24 | 12.24 | qfq | 7,309,501 | 88,868,246 | 1.75% |
| 2025-09-11 | 11.91 | 12.15 | 11.86 | 12.03 | 12.03 | qfq | 4,385,602 | 52,601,915 | 0.25% |
| 2025-09-10 | 11.91 | 12.23 | 11.90 | 12.00 | 12.00 | qfq | 3,701,200 | 44,589,792 | 0.50% |
| 2025-09-09 | 12.24 | 12.24 | 11.90 | 11.94 | 11.94 | qfq | 4,933,000 | 59,380,938 | -1.73% |
| 2025-09-08 | 12.40 | 12.53 | 12.12 | 12.15 | 12.15 | qfq | 9,982,800 | 122,713,475 | -0.33% |
| 2025-09-05 | 11.95 | 12.23 | 11.88 | 12.19 | 12.19 | qfq | 6,739,400 | 81,588,864 | 2.35% |
| 2025-09-04 | 11.66 | 11.98 | 11.63 | 11.91 | 11.91 | qfq | 7,755,982 | 91,938,985 | 1.71% |
| 2025-09-03 | 12.06 | 12.08 | 11.63 | 11.71 | 11.71 | qfq | 7,227,200 | 85,677,264 | -2.82% |
| 2025-09-02 | 12.29 | 12.33 | 12.00 | 12.05 | 12.05 | qfq | 8,423,901 | 101,869,218 | -2.27% |
| 2025-09-01 | 11.90 | 12.55 | 11.90 | 12.33 | 12.33 | qfq | 14,078,185 | 174,037,506 | 4.14% |
| 2025-08-29 | 12.35 | 12.35 | 11.80 | 11.84 | 11.84 | qfq | 12,940,238 | 154,614,765 | -3.11% |
| 2025-08-28 | 12.75 | 12.80 | 12.00 | 12.22 | 12.22 | qfq | 22,160,701 | 273,634,927 | -4.61% |
| 2025-08-27 | 12.80 | 13.62 | 12.73 | 12.81 | 12.81 | qfq | 35,520,266 | 468,495,547 | 3.47% |
| 2025-08-26 | 12.24 | 12.52 | 12.14 | 12.38 | 12.38 | qfq | 7,676,910 | 94,879,116 | 1.14% |
| 2025-08-25 | 12.48 | 12.53 | 12.18 | 12.24 | 12.24 | qfq | 9,939,480 | 122,594,423 | -1.61% |
| 2025-08-22 | 12.78 | 12.82 | 12.32 | 12.44 | 12.44 | qfq | 11,512,797 | 143,185,987 | -2.43% |
| 2025-08-21 | 12.53 | 12.85 | 12.39 | 12.75 | 12.75 | qfq | 15,338,320 | 194,530,219 | 2.00% |
| 2025-08-20 | 12.41 | 12.54 | 12.30 | 12.50 | 12.50 | qfq | 7,034,300 | 87,374,158 | 0.32% |
| 2025-08-19 | 12.50 | 12.76 | 12.43 | 12.46 | 12.46 | qfq | 11,711,521 | 147,020,115 | -0.64% |
| 2025-08-18 | 12.78 | 12.80 | 12.48 | 12.54 | 12.54 | qfq | 11,162,996 | 140,473,878 | -1.18% |
| 2025-08-15 | 12.56 | 12.76 | 12.56 | 12.69 | 12.69 | qfq | 9,842,400 | 124,748,784 | 0.00% |
| 2025-08-14 | 13.01 | 13.03 | 12.68 | 12.69 | 12.69 | qfq | 13,134,300 | 167,611,813 | -2.31% |
| 2025-08-13 | 13.10 | 13.20 | 12.79 | 12.99 | 12.99 | qfq | 19,970,299 | 258,552,638 | 1.25% |
| 2025-08-12 | 13.28 | 13.49 | 12.68 | 12.83 | 12.83 | qfq | 26,842,802 | 349,028,163 | -1.99% |
| 2025-08-11 | 12.11 | 13.09 | 11.90 | 13.09 | 13.09 | qfq | 21,320,767 | 268,049,755 | 10.00% |
| 2025-08-08 | 11.68 | 12.05 | 11.60 | 11.90 | 11.90 | qfq | 11,820,400 | 139,725,325 | 2.59% |
| 2025-08-07 | 11.60 | 11.64 | 11.45 | 11.60 | 11.60 | qfq | 6,490,800 | 74,949,433 | 0.09% |
| 2025-08-06 | 11.81 | 11.85 | 11.59 | 11.59 | 11.59 | qfq | 6,616,700 | 77,083,808 | -1.61% |
| 2025-08-05 | 11.91 | 12.08 | 11.68 | 11.78 | 11.78 | qfq | 8,400,069 | 99,196,969 | -1.42% |
| 2025-08-04 | 11.95 | 12.04 | 11.55 | 11.95 | 11.95 | qfq | 9,519,801 | 112,679,622 | 0.42% |
| 2025-08-01 | 12.02 | 12.14 | 11.87 | 11.90 | 11.90 | qfq | 7,591,101 | 91,010,756 | -1.24% |
| 2025-07-31 | 12.14 | 12.19 | 11.85 | 12.05 | 12.05 | qfq | 7,738,831 | 93,044,918 | -1.71% |
| 2025-07-30 | 12.20 | 12.31 | 11.88 | 12.26 | 12.26 | qfq | 11,493,300 | 138,887,889 | 1.07% |
| 2025-07-29 | 12.46 | 12.55 | 11.98 | 12.13 | 12.13 | qfq | 13,447,916 | 163,118,892 | -2.65% |
| 2025-07-28 | 12.15 | 12.80 | 11.92 | 12.46 | 12.46 | qfq | 18,804,100 | 232,421,145 | 3.06% |
| 2025-07-25 | 12.06 | 12.25 | 11.88 | 12.09 | 12.09 | qfq | 11,665,100 | 141,414,419 | 0.50% |
| 2025-07-24 | 11.82 | 12.25 | 11.80 | 12.03 | 12.03 | qfq | 14,841,100 | 178,613,149 | 2.12% |
| 2025-07-23 | 11.83 | 12.16 | 11.71 | 11.78 | 11.78 | qfq | 13,762,110 | 164,440,773 | -0.42% |
| 2025-07-22 | 12.12 | 12.12 | 11.50 | 11.83 | 11.83 | qfq | 17,294,924 | 203,465,557 | -2.39% |
| 2025-07-21 | 12.43 | 12.54 | 12.05 | 12.12 | 12.12 | qfq | 17,356,398 | 212,614,733 | -2.96% |
| 2025-07-18 | 12.98 | 13.21 | 12.47 | 12.49 | 12.49 | qfq | 22,402,005 | 286,105,775 | -4.07% |
| 2025-07-17 | 12.17 | 13.26 | 12.15 | 13.02 | 13.02 | qfq | 31,479,312 | 402,197,307 | 4.41% |
| 2025-07-16 | 13.60 | 13.72 | 12.47 | 12.47 | 12.47 | qfq | 45,611,020 | 575,048,460 | -10.03% |
| 2025-07-15 | 13.60 | 15.25 | 12.50 | 13.86 | 13.86 | qfq | 54,940,553 | 776,428,965 | 0.00% |
| 2025-07-14 | 13.83 | 15.10 | 13.65 | 13.86 | 13.86 | qfq | 27,328,195 | 386,940,550 | -3.08% |
| 2025-07-11 | 13.72 | 14.60 | 13.58 | 14.30 | 14.30 | qfq | 30,230,262 | 423,293,602 | 7.36% |
| 2025-07-10 | 11.97 | 13.32 | 11.78 | 13.32 | 13.32 | qfq | 21,550,444 | 271,800,468 | 9.99% |
| 2025-07-09 | 11.04 | 12.19 | 11.04 | 12.11 | 12.11 | qfq | 18,963,255 | 222,414,154 | 9.10% |
| 2025-07-08 | 11.53 | 11.77 | 10.93 | 11.10 | 11.10 | qfq | 15,664,581 | 176,779,602 | -3.39% |
| 2025-07-07 | 11.28 | 11.57 | 11.18 | 11.49 | 11.49 | qfq | 7,616,430 | 86,830,253 | 1.95% |
| 2025-07-04 | 11.34 | 11.48 | 11.03 | 11.27 | 11.27 | qfq | 8,808,910 | 99,076,148 | -0.97% |
| 2025-07-03 | 11.11 | 11.48 | 10.93 | 11.38 | 11.38 | qfq | 11,115,800 | 125,132,013 | 2.61% |
| 2025-07-02 | 11.12 | 11.50 | 10.81 | 11.09 | 11.09 | qfq | 13,780,600 | 152,977,274 | 1.56% |
| 2025-07-01 | 10.59 | 10.99 | 10.41 | 10.92 | 10.92 | qfq | 14,256,043 | 153,825,071 | 2.06% |
| 2025-06-30 | 10.30 | 10.87 | 10.12 | 10.70 | 10.70 | qfq | 15,136,380 | 159,240,990 | 6.15% |
| 2025-06-27 | 9.98 | 10.15 | 9.92 | 10.08 | 10.08 | qfq | 4,878,100 | 48,987,894 | 1.20% |
| 2025-06-26 | 10.11 | 10.15 | 9.88 | 9.96 | 9.96 | qfq | 6,501,602 | 65,151,908 | -1.39% |
| 2025-06-25 | 10.13 | 10.28 | 9.72 | 10.10 | 10.10 | qfq | 8,026,344 | 80,342,775 | -0.39% |
| 2025-06-24 | 10.16 | 10.28 | 10.03 | 10.14 | 10.14 | qfq | 6,690,041 | 67,863,905 | -0.10% |
| 2025-06-23 | 9.92 | 10.19 | 9.80 | 10.15 | 10.15 | qfq | 5,677,709 | 56,707,260 | 0.69% |
| 2025-06-20 | 10.17 | 10.42 | 10.08 | 10.08 | 10.08 | qfq | 6,601,501 | 67,366,985 | -0.88% |
| 2025-06-19 | 10.35 | 10.49 | 10.12 | 10.17 | 10.17 | qfq | 11,341,810 | 116,548,228 | -2.77% |
| 2025-06-18 | 10.15 | 10.52 | 10.03 | 10.46 | 10.46 | qfq | 15,901,612 | 164,250,279 | 2.45% |
| 2025-06-17 | 10.22 | 10.65 | 10.02 | 10.21 | 10.21 | qfq | 23,394,783 | 241,580,784 | 0.20% |
| 2025-06-16 | 9.64 | 10.19 | 9.55 | 10.19 | 10.19 | qfq | 16,165,080 | 158,879,601 | 10.04% |
| 2025-06-13 | 9.67 | 9.67 | 9.15 | 9.26 | 9.26 | qfq | 6,140,700 | 57,170,535 | -3.64% |
| 2025-06-12 | 9.68 | 9.71 | 9.51 | 9.61 | 9.61 | qfq | 3,656,700 | 35,146,837 | -0.72% |
| 2025-06-11 | 9.76 | 9.95 | 9.63 | 9.68 | 9.68 | qfq | 8,540,800 | 83,611,337 | -0.51% |
| 2025-06-10 | 9.87 | 10.07 | 9.56 | 9.73 | 9.73 | qfq | 6,993,075 | 68,452,422 | -1.82% |
| 2025-06-09 | 9.70 | 10.31 | 9.65 | 9.91 | 9.91 | qfq | 10,499,601 | 103,779,558 | 3.88% |
| 2025-06-06 | 9.47 | 9.64 | 9.43 | 9.54 | 9.54 | qfq | 3,870,700 | 36,788,056 | 0.42% |
| 2025-06-05 | 9.46 | 9.87 | 9.43 | 9.50 | 9.50 | qfq | 9,991,900 | 95,922,222 | 0.74% |
| 2025-06-04 | 9.50 | 9.60 | 9.33 | 9.43 | 9.43 | qfq | 5,660,700 | 53,310,078 | -0.42% |
| 2025-06-03 | 9.59 | 9.65 | 9.32 | 9.47 | 9.47 | qfq | 10,332,901 | 98,100,555 | -3.07% |
| 2025-05-30 | 9.57 | 9.95 | 9.53 | 9.77 | 9.77 | qfq | 10,747,101 | 105,007,964 | 2.09% |
| 2025-05-29 | 9.61 | 9.74 | 9.54 | 9.57 | 9.57 | qfq | 6,984,821 | 67,275,894 | -0.31% |
| 2025-05-28 | 9.94 | 10.00 | 9.56 | 9.60 | 9.60 | qfq | 7,364,801 | 71,782,869 | -3.42% |
| 2025-05-27 | 9.81 | 9.99 | 9.80 | 9.94 | 9.94 | qfq | 5,397,100 | 53,364,844 | 0.91% |
| 2025-05-26 | 9.70 | 10.22 | 9.65 | 9.85 | 9.85 | qfq | 9,284,700 | 92,156,714 | 1.03% |
| 2025-05-23 | 9.73 | 10.08 | 9.63 | 9.75 | 9.75 | qfq | 9,565,200 | 94,428,430 | 0.21% |
| 2025-05-22 | 9.89 | 9.94 | 9.63 | 9.73 | 9.73 | qfq | 8,424,510 | 82,308,385 | -1.02% |
| 2025-05-21 | 9.48 | 10.10 | 9.48 | 9.83 | 9.83 | qfq | 12,840,956 | 125,890,692 | 3.69% |
| 2025-05-20 | 9.71 | 9.80 | 9.33 | 9.48 | 9.48 | qfq | 9,872,200 | 94,020,027 | -1.76% |
| 2025-05-19 | 9.28 | 9.75 | 9.26 | 9.65 | 9.65 | qfq | 11,735,300 | 111,610,586 | 5.01% |
| 2025-05-16 | 9.07 | 9.55 | 9.01 | 9.19 | 9.19 | qfq | 6,897,655 | 63,831,409 | 2.00% |
| 2025-05-15 | 8.98 | 9.04 | 8.79 | 9.01 | 9.01 | qfq | 2,819,354 | 25,199,301 | 0.22% |
| 2025-05-14 | 9.10 | 9.17 | 8.90 | 8.99 | 8.99 | qfq | 4,158,600 | 37,413,264 | -1.10% |
| 2025-05-13 | 9.21 | 9.32 | 9.07 | 9.09 | 9.09 | qfq | 4,516,700 | 41,465,817 | -0.22% |
| 2025-05-12 | 9.39 | 9.39 | 9.02 | 9.11 | 9.11 | qfq | 6,014,000 | 55,121,208 | -2.15% |
| 2025-05-09 | 9.33 | 9.38 | 9.21 | 9.31 | 9.31 | qfq | 3,402,146 | 31,620,146 | 0.22% |
| 2025-05-08 | 9.36 | 9.39 | 9.20 | 9.29 | 9.29 | qfq | 3,210,600 | 29,790,091 | -0.43% |
| 2025-05-07 | 9.09 | 9.35 | 9.09 | 9.33 | 9.33 | qfq | 6,710,871 | 62,145,078 | 2.87% |
| 2025-05-06 | 8.80 | 9.09 | 8.72 | 9.07 | 9.07 | qfq | 4,702,201 | 42,167,855 | 4.13% |
| 2025-04-30 | 8.70 | 8.85 | 8.68 | 8.71 | 8.71 | qfq | 2,740,701 | 23,947,666 | 0.00% |
| 2025-04-29 | 8.76 | 8.84 | 8.64 | 8.71 | 8.71 | qfq | 3,588,601 | 31,323,346 | 0.69% |
| 2025-04-28 | 8.89 | 8.94 | 8.65 | 8.65 | 8.65 | qfq | 5,902,000 | 51,689,698 | -3.14% |
| 2025-04-25 | 9.00 | 9.11 | 8.90 | 8.93 | 8.93 | qfq | 8,599,753 | 77,405,572 | -2.72% |
| 2025-04-24 | 8.96 | 9.86 | 8.91 | 9.18 | 9.18 | qfq | 13,700,000 | 128,479,722 | 2.46% |
| 2025-04-23 | 8.95 | 9.09 | 8.84 | 8.96 | 8.96 | qfq | 4,508,100 | 40,496,066 | 0.79% |
| 2025-04-22 | 8.90 | 9.00 | 8.83 | 8.89 | 8.89 | qfq | 2,606,055 | 23,230,464 | -0.11% |
| 2025-04-21 | 8.92 | 8.97 | 8.81 | 8.90 | 8.90 | qfq | 3,318,300 | 29,508,388 | 0.00% |
| 2025-04-18 | 8.87 | 9.12 | 8.69 | 8.90 | 8.90 | qfq | 4,019,099 | 35,763,195 | 0.34% |
| 2025-04-17 | 8.70 | 8.96 | 8.66 | 8.87 | 8.87 | qfq | 4,023,900 | 35,449,386 | 1.95% |
| 2025-04-16 | 9.01 | 9.01 | 8.62 | 8.70 | 8.70 | qfq | 4,411,555 | 38,832,562 | -3.33% |
| 2025-04-15 | 8.95 | 9.04 | 8.86 | 9.00 | 9.00 | qfq | 3,924,305 | 35,157,731 | 1.35% |
| 2025-04-14 | 8.69 | 9.06 | 8.55 | 8.88 | 8.88 | qfq | 4,678,400 | 41,605,191 | 2.30% |
| 2025-04-11 | 8.27 | 8.85 | 8.27 | 8.68 | 8.68 | qfq | 5,155,320 | 44,585,977 | 4.20% |
| 2025-04-10 | 8.06 | 8.43 | 8.03 | 8.33 | 8.33 | qfq | 4,422,800 | 36,728,912 | 4.13% |
| 2025-04-09 | 7.90 | 8.09 | 7.23 | 8.00 | 8.00 | qfq | 5,120,641 | 39,393,478 | 1.27% |
| 2025-04-08 | 7.84 | 8.15 | 7.71 | 7.90 | 7.90 | qfq | 4,784,301 | 37,854,456 | -1.50% |
| 2025-04-07 | 8.55 | 8.65 | 8.02 | 8.02 | 8.02 | qfq | 5,805,000 | 47,456,090 | -9.99% |
| 2025-04-03 | 8.71 | 8.95 | 8.71 | 8.91 | 8.91 | qfq | 3,442,200 | 30,432,255 | 1.25% |
| 2025-04-02 | 8.91 | 9.02 | 8.77 | 8.80 | 8.80 | qfq | 3,275,300 | 29,067,315 | -1.01% |
| 2025-04-01 | 8.65 | 8.98 | 8.58 | 8.89 | 8.89 | qfq | 7,274,900 | 64,453,510 | 4.47% |
| 2025-03-31 | 8.53 | 8.61 | 8.23 | 8.51 | 8.51 | qfq | 5,270,981 | 44,249,027 | -1.16% |
| 2025-03-28 | 8.58 | 8.84 | 8.53 | 8.61 | 8.61 | qfq | 6,191,410 | 53,730,656 | 0.35% |
| 2025-03-27 | 8.61 | 8.69 | 8.47 | 8.58 | 8.58 | qfq | 3,884,000 | 33,346,659 | -0.69% |
| 2025-03-26 | 8.39 | 8.70 | 8.27 | 8.64 | 8.64 | qfq | 5,610,500 | 47,783,063 | 3.85% |
| 2025-03-25 | 8.43 | 8.45 | 8.20 | 8.32 | 8.32 | qfq | 5,467,500 | 45,401,113 | -1.65% |
| 2025-03-24 | 8.60 | 8.69 | 8.28 | 8.46 | 8.46 | qfq | 8,216,000 | 69,769,842 | -1.97% |
| 2025-03-21 | 9.26 | 9.38 | 8.60 | 8.63 | 8.63 | qfq | 12,421,300 | 110,357,003 | -5.27% |
| 2025-03-20 | 9.12 | 9.32 | 9.08 | 9.11 | 9.11 | qfq | 5,838,301 | 53,655,564 | -0.11% |
| 2025-03-19 | 9.11 | 9.29 | 9.06 | 9.12 | 9.12 | qfq | 4,824,501 | 44,168,177 | -0.65% |
| 2025-03-18 | 9.05 | 9.21 | 8.96 | 9.18 | 9.18 | qfq | 6,686,307 | 60,856,405 | 1.89% |
| 2025-03-17 | 8.90 | 9.15 | 8.81 | 9.01 | 9.01 | qfq | 7,622,185 | 68,667,221 | 0.56% |
| 2025-03-14 | 8.78 | 8.97 | 8.54 | 8.96 | 8.96 | qfq | 7,809,400 | 68,440,661 | 1.82% |
| 2025-03-13 | 8.84 | 8.94 | 8.48 | 8.80 | 8.80 | qfq | 8,085,200 | 69,867,841 | 0.00% |
| 2025-03-12 | 8.92 | 9.03 | 8.75 | 8.80 | 8.80 | qfq | 7,745,802 | 68,426,834 | -0.90% |
| 2025-03-11 | 8.88 | 9.10 | 8.70 | 8.88 | 8.88 | qfq | 13,200,311 | 117,546,182 | -1.77% |
| 2025-03-10 | 9.69 | 9.80 | 8.92 | 9.04 | 9.04 | qfq | 19,917,897 | 182,892,858 | -4.14% |
| 2025-03-07 | 9.14 | 9.48 | 9.14 | 9.43 | 9.43 | qfq | 10,502,728 | 97,833,223 | 3.29% |
| 2025-03-06 | 9.23 | 9.28 | 8.91 | 9.13 | 9.13 | qfq | 10,062,200 | 91,271,633 | -0.65% |
| 2025-03-05 | 9.05 | 9.39 | 8.96 | 9.19 | 9.19 | qfq | 12,724,693 | 116,720,187 | 1.21% |
| 2025-03-04 | 8.96 | 9.48 | 8.58 | 9.08 | 9.08 | qfq | 22,678,962 | 206,811,137 | -0.22% |
| 2025-03-03 | 8.57 | 9.10 | 8.51 | 9.10 | 9.10 | qfq | 12,750,723 | 114,976,563 | 10.04% |
| 2025-02-28 | 8.11 | 8.50 | 8.10 | 8.27 | 8.27 | qfq | 12,584,904 | 104,252,817 | 2.48% |
| 2025-02-27 | 8.05 | 8.17 | 7.90 | 8.07 | 8.07 | qfq | 7,812,501 | 62,760,795 | 0.25% |
| 2025-02-26 | 7.82 | 8.25 | 7.75 | 8.05 | 8.05 | qfq | 11,347,340 | 90,670,634 | 3.60% |
| 2025-02-25 | 7.81 | 7.93 | 7.66 | 7.77 | 7.77 | qfq | 6,016,759 | 47,047,994 | -0.77% |
| 2025-02-24 | 7.70 | 7.95 | 7.64 | 7.83 | 7.83 | qfq | 9,155,744 | 71,213,721 | -0.63% |
| 2025-02-21 | 8.11 | 8.25 | 7.74 | 7.88 | 7.88 | qfq | 19,931,724 | 157,835,792 | -1.87% |
| 2025-02-20 | 7.29 | 8.03 | 7.29 | 8.03 | 8.03 | qfq | 6,933,179 | 53,911,569 | 10.00% |
| 2025-02-19 | 7.21 | 7.31 | 7.13 | 7.30 | 7.30 | qfq | 3,117,200 | 22,570,535 | 1.81% |
| 2025-02-18 | 7.44 | 7.51 | 7.15 | 7.17 | 7.17 | qfq | 3,993,780 | 29,032,046 | -3.63% |
| 2025-02-17 | 7.28 | 7.57 | 7.24 | 7.44 | 7.44 | qfq | 5,835,955 | 43,442,453 | 3.19% |
| 2025-02-14 | 7.30 | 7.36 | 7.19 | 7.21 | 7.21 | qfq | 2,863,500 | 20,811,587 | -0.96% |
| 2025-02-13 | 7.20 | 7.39 | 7.12 | 7.28 | 7.28 | qfq | 3,920,400 | 28,469,140 | 1.68% |
| 2025-02-12 | 7.31 | 7.31 | 7.09 | 7.16 | 7.16 | qfq | 3,597,961 | 25,844,819 | -1.51% |
| 2025-02-11 | 7.39 | 7.47 | 7.21 | 7.27 | 7.27 | qfq | 3,616,900 | 26,346,123 | -2.02% |
| 2025-02-10 | 7.19 | 7.42 | 7.19 | 7.42 | 7.42 | qfq | 4,015,600 | 29,465,904 | 3.20% |
| 2025-02-07 | 6.99 | 7.24 | 6.98 | 7.19 | 7.19 | qfq | 5,381,101 | 38,492,273 | 3.16% |
| 2025-02-06 | 7.14 | 7.14 | 6.82 | 6.97 | 6.97 | qfq | 3,915,300 | 27,131,381 | -0.85% |
| 2025-02-05 | 6.93 | 7.19 | 6.91 | 7.03 | 7.03 | qfq | 3,727,700 | 26,340,993 | 1.88% |
| 2025-01-27 | 6.97 | 7.20 | 6.86 | 6.90 | 6.90 | qfq | 2,963,600 | 20,816,591 | -0.43% |
| 2025-01-24 | 6.92 | 6.94 | 6.79 | 6.93 | 6.93 | qfq | 2,872,800 | 19,788,569 | 1.02% |
| 2025-01-23 | 6.95 | 7.05 | 6.86 | 6.86 | 6.86 | qfq | 2,546,000 | 17,692,416 | 0.15% |
| 2025-01-22 | 6.90 | 6.99 | 6.79 | 6.85 | 6.85 | qfq | 2,239,600 | 15,354,635 | -1.44% |
| 2025-01-21 | 7.23 | 7.24 | 6.90 | 6.95 | 6.95 | qfq | 2,983,300 | 20,923,260 | -2.80% |
| 2025-01-20 | 7.25 | 7.28 | 7.01 | 7.15 | 7.15 | qfq | 4,279,548 | 30,674,781 | -1.11% |
| 2025-01-17 | 6.95 | 7.26 | 6.88 | 7.23 | 7.23 | qfq | 4,582,503 | 32,481,225 | 3.88% |
| 2025-01-16 | 7.03 | 7.11 | 6.89 | 6.96 | 6.96 | qfq | 3,790,203 | 26,520,507 | -0.71% |
| 2025-01-15 | 6.95 | 7.08 | 6.79 | 7.01 | 7.01 | qfq | 4,650,100 | 32,228,433 | 1.59% |
| 2025-01-14 | 6.70 | 6.91 | 6.65 | 6.90 | 6.90 | qfq | 4,933,500 | 33,582,289 | 4.07% |
| 2025-01-13 | 6.56 | 6.71 | 6.25 | 6.63 | 6.63 | qfq | 4,285,200 | 28,006,687 | 2.16% |
| 2025-01-10 | 6.79 | 6.79 | 6.48 | 6.49 | 6.49 | qfq | 3,910,200 | 25,914,777 | -3.28% |
| 2025-01-09 | 6.70 | 6.81 | 6.56 | 6.71 | 6.71 | qfq | 4,360,900 | 29,292,663 | 0.15% |
| 2025-01-08 | 6.80 | 6.92 | 6.52 | 6.70 | 6.70 | qfq | 6,389,200 | 43,050,956 | -0.74% |
| 2025-01-07 | 6.63 | 6.75 | 6.49 | 6.75 | 6.75 | qfq | 4,837,800 | 31,891,856 | 2.58% |
| 2025-01-06 | 6.67 | 6.73 | 6.28 | 6.58 | 6.58 | qfq | 5,926,200 | 38,931,046 | 0.30% |
| 2025-01-03 | 7.03 | 7.16 | 6.54 | 6.56 | 6.56 | qfq | 6,261,100 | 42,255,947 | -6.69% |
| 2025-01-02 | 7.14 | 7.30 | 6.98 | 7.03 | 7.03 | qfq | 3,964,901 | 28,278,129 | -1.13% |
| 2024-12-31 | 7.25 | 7.33 | 7.08 | 7.11 | 7.11 | qfq | 3,193,800 | 22,927,322 | -1.52% |
| 2024-12-30 | 7.48 | 7.48 | 7.13 | 7.22 | 7.22 | qfq | 3,409,300 | 24,717,643 | -2.83% |
| 2024-12-27 | 7.40 | 7.52 | 7.28 | 7.43 | 7.43 | qfq | 3,599,401 | 26,766,814 | 0.81% |
| 2024-12-26 | 7.19 | 7.42 | 7.17 | 7.37 | 7.37 | qfq | 4,862,000 | 35,655,258 | 2.79% |
| 2024-12-25 | 7.31 | 7.44 | 6.96 | 7.17 | 7.17 | qfq | 6,522,710 | 46,256,742 | -1.92% |
| 2024-12-24 | 7.59 | 7.68 | 7.06 | 7.31 | 7.31 | qfq | 8,238,308 | 59,904,134 | -2.27% |
| 2024-12-23 | 7.90 | 7.94 | 7.44 | 7.48 | 7.48 | qfq | 8,696,821 | 66,269,658 | -5.91% |
| 2024-12-20 | 7.99 | 8.12 | 7.89 | 7.95 | 7.95 | qfq | 5,740,600 | 45,932,527 | 0.25% |
| 2024-12-19 | 7.95 | 8.03 | 7.70 | 7.93 | 7.93 | qfq | 4,988,500 | 39,425,560 | -0.88% |
| 2024-12-18 | 7.89 | 8.09 | 7.70 | 8.00 | 8.00 | qfq | 6,479,100 | 51,227,566 | 0.88% |
| 2024-12-17 | 8.64 | 8.64 | 7.88 | 7.93 | 7.93 | qfq | 10,503,600 | 85,014,950 | -8.22% |
| 2024-12-16 | 8.76 | 8.93 | 8.55 | 8.64 | 8.64 | qfq | 5,216,115 | 45,267,266 | -1.82% |
| 2024-12-13 | 8.85 | 8.89 | 8.58 | 8.80 | 8.80 | qfq | 7,778,690 | 67,699,060 | -1.12% |
| 2024-12-12 | 8.82 | 9.10 | 8.73 | 8.90 | 8.90 | qfq | 10,264,690 | 91,345,959 | 0.79% |
| 2024-12-11 | 8.15 | 8.92 | 8.10 | 8.83 | 8.83 | qfq | 14,708,521 | 126,621,017 | 7.42% |
| 2024-12-10 | 8.43 | 8.49 | 8.15 | 8.22 | 8.22 | qfq | 7,642,300 | 63,329,592 | -0.96% |
| 2024-12-09 | 8.34 | 8.43 | 8.17 | 8.30 | 8.30 | qfq | 8,782,097 | 72,685,849 | 0.61% |
| 2024-12-06 | 8.06 | 8.42 | 8.00 | 8.25 | 8.25 | qfq | 13,613,701 | 112,249,578 | 2.36% |
| 2024-12-05 | 7.71 | 8.23 | 7.71 | 8.06 | 8.06 | qfq | 14,596,120 | 116,447,468 | 4.54% |
| 2024-12-04 | 7.93 | 7.93 | 7.65 | 7.71 | 7.71 | qfq | 10,223,300 | 79,322,701 | -2.90% |
| 2024-12-03 | 7.91 | 8.00 | 7.77 | 7.94 | 7.94 | qfq | 11,657,549 | 91,774,326 | -0.50% |
| 2024-12-02 | 7.77 | 8.07 | 7.74 | 7.98 | 7.98 | qfq | 19,938,459 | 157,618,720 | 2.84% |
| 2024-11-29 | 8.29 | 8.40 | 7.68 | 7.76 | 7.76 | qfq | 22,732,844 | 179,322,136 | -8.71% |
| 2024-11-28 | 8.80 | 8.90 | 8.50 | 8.50 | 8.50 | qfq | 18,129,971 | 155,120,971 | -9.96% |
| 2024-11-27 | 9.08 | 9.53 | 8.69 | 9.44 | 9.44 | qfq | 14,897,400 | 135,277,597 | 2.72% |
| 2024-11-26 | 9.58 | 9.86 | 9.08 | 9.19 | 9.19 | qfq | 16,351,000 | 153,847,452 | -4.07% |
| 2024-11-25 | 9.28 | 9.66 | 9.20 | 9.58 | 9.58 | qfq | 11,188,300 | 105,634,289 | 4.24% |
| 2024-11-22 | 9.59 | 9.76 | 9.15 | 9.19 | 9.19 | qfq | 12,542,321 | 118,393,875 | -2.55% |
| 2024-11-21 | 9.22 | 9.77 | 9.17 | 9.43 | 9.43 | qfq | 13,774,100 | 130,370,754 | 2.84% |
| 2024-11-20 | 8.84 | 9.23 | 8.73 | 9.17 | 9.17 | qfq | 13,036,700 | 116,857,146 | 5.04% |
| 2024-11-19 | 8.26 | 8.78 | 8.26 | 8.73 | 8.73 | qfq | 12,666,921 | 108,929,976 | 5.69% |
| 2024-11-18 | 8.63 | 8.80 | 8.18 | 8.26 | 8.26 | qfq | 12,254,501 | 102,761,538 | -2.94% |
| 2024-11-15 | 8.99 | 9.26 | 8.50 | 8.51 | 8.51 | qfq | 17,802,733 | 156,374,666 | -5.86% |
| 2024-11-14 | 8.99 | 9.69 | 8.99 | 9.04 | 9.04 | qfq | 23,441,411 | 218,637,111 | -1.53% |
| 2024-11-13 | 8.48 | 9.33 | 8.46 | 9.18 | 9.18 | qfq | 33,143,706 | 302,874,159 | 8.25% |
| 2024-11-12 | 8.39 | 8.70 | 8.31 | 8.48 | 8.48 | qfq | 15,118,770 | 128,501,698 | 0.71% |
| 2024-11-11 | 8.30 | 8.90 | 8.30 | 8.42 | 8.42 | qfq | 19,704,330 | 167,711,358 | 0.36% |
| 2024-11-08 | 8.10 | 8.75 | 8.10 | 8.39 | 8.39 | qfq | 19,683,642 | 166,449,170 | 5.53% |
| 2024-11-07 | 7.58 | 8.24 | 7.58 | 7.95 | 7.95 | qfq | 11,397,311 | 90,686,039 | 3.25% |
| 2024-11-06 | 7.86 | 7.91 | 7.55 | 7.70 | 7.70 | qfq | 9,630,511 | 74,178,356 | -0.65% |
| 2024-11-05 | 7.55 | 8.10 | 7.55 | 7.75 | 7.75 | qfq | 16,145,800 | 126,191,520 | 3.20% |
| 2024-11-04 | 7.14 | 7.56 | 7.08 | 7.51 | 7.51 | qfq | 15,271,658 | 111,802,975 | 4.16% |
| 2024-11-01 | 7.42 | 7.58 | 7.02 | 7.21 | 7.21 | qfq | 22,559,599 | 163,099,229 | -5.75% |
| 2024-10-31 | 7.59 | 7.88 | 7.27 | 7.65 | 7.65 | qfq | 39,616,311 | 301,607,321 | 2.14% |
| 2024-10-30 | 7.49 | 7.49 | 7.39 | 7.49 | 7.49 | qfq | 16,043,895 | 120,148,115 | 9.99% |
| 2024-10-29 | 7.17 | 7.32 | 6.78 | 6.81 | 6.81 | qfq | 11,741,858 | 82,032,260 | -3.40% |
| 2024-10-28 | 6.78 | 7.11 | 6.78 | 7.05 | 7.05 | qfq | 8,663,858 | 60,400,999 | 4.14% |
| 2024-10-25 | 6.62 | 6.80 | 6.60 | 6.77 | 6.77 | qfq | 8,712,169 | 58,401,991 | 3.20% |
| 2024-10-24 | 6.49 | 6.69 | 6.48 | 6.56 | 6.56 | qfq | 4,929,700 | 32,487,446 | 0.46% |
| 2024-10-23 | 6.43 | 6.58 | 6.41 | 6.53 | 6.53 | qfq | 6,262,358 | 40,739,891 | 1.56% |
| 2024-10-22 | 6.38 | 6.55 | 6.36 | 6.43 | 6.43 | qfq | 6,433,059 | 41,563,650 | 0.78% |
| 2024-10-21 | 6.24 | 6.42 | 6.24 | 6.38 | 6.38 | qfq | 7,454,060 | 47,271,745 | 1.92% |
| 2024-10-18 | 6.23 | 6.36 | 6.11 | 6.26 | 6.26 | qfq | 7,473,920 | 46,815,477 | 1.62% |
| 2024-10-17 | 6.22 | 6.33 | 6.10 | 6.16 | 6.16 | qfq | 6,102,400 | 37,857,346 | -0.32% |
| 2024-10-16 | 6.03 | 6.38 | 5.93 | 6.18 | 6.18 | qfq | 8,227,680 | 50,471,139 | -1.44% |
| 2024-10-15 | 6.05 | 6.46 | 5.92 | 6.27 | 6.27 | qfq | 11,707,021 | 72,877,626 | 3.64% |
| 2024-10-14 | 5.95 | 6.09 | 5.94 | 6.05 | 6.05 | qfq | 5,152,949 | 31,006,648 | 1.68% |
| 2024-10-11 | 6.19 | 6.21 | 5.88 | 5.95 | 5.95 | qfq | 5,869,101 | 35,360,346 | -4.65% |
| 2024-10-10 | 6.11 | 6.42 | 6.09 | 6.24 | 6.24 | qfq | 7,331,200 | 45,953,129 | 1.96% |
| 2024-10-09 | 6.67 | 6.70 | 6.07 | 6.12 | 6.12 | qfq | 11,641,017 | 73,315,985 | -9.20% |
| 2024-10-08 | 7.00 | 7.15 | 6.40 | 6.74 | 6.74 | qfq | 16,369,481 | 111,199,790 | 3.69% |
| 2024-09-30 | 6.30 | 6.57 | 5.94 | 6.50 | 6.50 | qfq | 15,459,924 | 97,767,462 | 7.62% |
| 2024-09-27 | 5.83 | 6.12 | 5.80 | 6.04 | 6.04 | qfq | 10,939,701 | 65,225,047 | 4.32% |
| 2024-09-26 | 5.67 | 5.80 | 5.57 | 5.79 | 5.79 | qfq | 7,396,797 | 42,014,867 | 1.22% |
| 2024-09-25 | 5.65 | 5.77 | 5.59 | 5.72 | 5.72 | qfq | 7,595,597 | 43,233,618 | 2.33% |
| 2024-09-24 | 5.53 | 5.62 | 5.45 | 5.59 | 5.59 | qfq | 7,360,700 | 40,806,505 | 0.72% |
| 2024-09-23 | 5.51 | 5.67 | 5.51 | 5.55 | 5.55 | qfq | 7,031,100 | 39,221,651 | 0.73% |
| 2024-09-20 | 5.38 | 5.80 | 5.36 | 5.51 | 5.51 | qfq | 9,969,800 | 55,182,675 | 2.61% |
| 2024-09-19 | 5.23 | 5.38 | 5.23 | 5.37 | 5.37 | qfq | 4,281,200 | 22,804,914 | 2.68% |
| 2024-09-18 | 5.33 | 5.39 | 5.14 | 5.23 | 5.23 | qfq | 5,677,900 | 29,742,996 | -2.06% |
| 2024-09-13 | 5.41 | 5.55 | 5.26 | 5.34 | 5.34 | qfq | 9,607,400 | 51,738,635 | -1.48% |
| 2024-09-12 | 5.17 | 5.73 | 5.17 | 5.42 | 5.42 | qfq | 12,654,200 | 69,363,168 | 4.03% |
| 2024-09-11 | 5.33 | 5.33 | 5.17 | 5.21 | 5.21 | qfq | 3,290,800 | 17,197,129 | -2.43% |
| 2024-09-10 | 5.23 | 5.35 | 5.23 | 5.34 | 5.34 | qfq | 5,118,300 | 27,148,095 | 1.52% |
| 2024-09-09 | 5.06 | 5.39 | 5.05 | 5.26 | 5.26 | qfq | 6,005,700 | 31,471,589 | 3.54% |
| 2024-09-06 | 5.17 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 4,042,197 | 20,698,302 | -2.12% |
| 2024-09-05 | 5.18 | 5.24 | 5.14 | 5.19 | 5.19 | qfq | 3,833,700 | 19,913,545 | 0.39% |
| 2024-09-04 | 5.16 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 4,136,600 | 21,493,772 | 0.19% |
| 2024-09-03 | 5.13 | 5.25 | 5.09 | 5.16 | 5.16 | qfq | 3,642,350 | 18,821,354 | 1.18% |
| 2024-09-02 | 5.21 | 5.30 | 5.10 | 5.10 | 5.10 | qfq | 5,287,791 | 27,410,375 | -2.67% |
| 2024-08-30 | 5.17 | 5.30 | 5.14 | 5.24 | 5.24 | qfq | 8,326,367 | 43,604,593 | 1.95% |
| 2024-08-29 | 5.05 | 5.18 | 5.02 | 5.14 | 5.14 | qfq | 11,923,051 | 60,803,448 | -1.53% |
| 2024-08-28 | 5.33 | 5.51 | 5.20 | 5.22 | 5.22 | qfq | 17,952,870 | 95,544,264 | -7.45% |
| 2024-08-27 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | qfq | 7,711,870 | 43,494,947 | 9.94% |
| 2024-08-26 | 4.96 | 5.15 | 4.92 | 5.13 | 5.13 | qfq | 2,748,600 | 13,948,324 | 3.22% |
| 2024-08-23 | 5.07 | 5.09 | 4.92 | 4.97 | 4.97 | qfq | 2,023,900 | 10,099,545 | -1.78% |
| 2024-08-22 | 5.14 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 2,007,300 | 10,277,924 | -0.78% |
| 2024-08-21 | 5.17 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 2,113,500 | 10,785,520 | -1.73% |
| 2024-08-20 | 5.31 | 5.35 | 5.14 | 5.19 | 5.19 | qfq | 1,955,900 | 10,192,877 | -2.08% |
| 2024-08-19 | 5.35 | 5.42 | 5.29 | 5.30 | 5.30 | qfq | 1,874,500 | 9,989,174 | -1.85% |
| 2024-08-16 | 5.41 | 5.49 | 5.33 | 5.40 | 5.40 | qfq | 2,269,500 | 12,256,915 | -0.74% |
| 2024-08-15 | 5.41 | 5.45 | 5.34 | 5.44 | 5.44 | qfq | 2,541,600 | 13,758,582 | 0.37% |
| 2024-08-14 | 5.49 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 1,857,228 | 10,103,526 | -1.28% |
| 2024-08-13 | 5.46 | 5.50 | 5.31 | 5.49 | 5.49 | qfq | 2,523,900 | 13,752,400 | 0.00% |
| 2024-08-12 | 5.43 | 5.60 | 5.42 | 5.49 | 5.49 | qfq | 3,742,100 | 20,682,550 | 0.73% |
| 2024-08-09 | 5.57 | 5.65 | 5.43 | 5.45 | 5.45 | qfq | 3,891,500 | 21,470,203 | -2.15% |
| 2024-08-08 | 5.45 | 5.63 | 5.45 | 5.57 | 5.57 | qfq | 5,331,400 | 29,709,817 | 1.27% |
| 2024-08-07 | 5.40 | 5.58 | 5.33 | 5.50 | 5.50 | qfq | 5,110,100 | 28,052,516 | 1.48% |
| 2024-08-06 | 5.25 | 5.44 | 5.22 | 5.42 | 5.42 | qfq | 4,030,600 | 21,607,847 | 4.03% |
| 2024-08-05 | 5.34 | 5.42 | 5.20 | 5.21 | 5.21 | qfq | 3,278,900 | 17,442,478 | -2.43% |
| 2024-08-02 | 5.33 | 5.45 | 5.27 | 5.34 | 5.34 | qfq | 4,082,300 | 21,995,894 | -0.19% |
| 2024-08-01 | 5.32 | 5.42 | 5.31 | 5.35 | 5.35 | qfq | 2,948,640 | 15,799,635 | 1.52% |
| 2024-07-31 | 5.12 | 5.29 | 5.09 | 5.27 | 5.27 | qfq | 2,775,740 | 14,483,742 | 2.93% |
| 2024-07-30 | 5.06 | 5.14 | 5.04 | 5.12 | 5.12 | qfq | 2,237,400 | 11,404,699 | 1.19% |
| 2024-07-29 | 5.01 | 5.09 | 4.93 | 5.06 | 5.06 | qfq | 2,778,200 | 13,940,161 | 1.20% |
| 2024-07-26 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 1,597,700 | 7,966,148 | 1.21% |
| 2024-07-25 | 4.89 | 5.00 | 4.82 | 4.94 | 4.94 | qfq | 2,703,100 | 13,316,235 | 0.82% |
| 2024-07-24 | 4.98 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 3,128,200 | 15,351,113 | -1.80% |
| 2024-07-23 | 5.06 | 5.13 | 4.99 | 4.99 | 4.99 | qfq | 2,230,400 | 11,291,616 | -1.58% |
| 2024-07-22 | 5.00 | 5.10 | 4.92 | 5.07 | 5.07 | qfq | 2,465,300 | 12,401,291 | 2.22% |
| 2024-07-19 | 4.94 | 5.01 | 4.89 | 4.96 | 4.96 | qfq | 2,458,400 | 12,185,924 | 0.40% |
| 2024-07-18 | 4.98 | 5.01 | 4.86 | 4.94 | 4.94 | qfq | 2,450,100 | 12,050,276 | -0.80% |
| 2024-07-17 | 5.04 | 5.09 | 4.96 | 4.98 | 4.98 | qfq | 1,397,000 | 6,998,265 | -1.19% |
| 2024-07-16 | 4.99 | 5.05 | 4.91 | 5.04 | 5.04 | qfq | 2,471,701 | 12,328,418 | 1.61% |
| 2024-07-15 | 5.09 | 5.10 | 4.90 | 4.96 | 4.96 | qfq | 3,159,300 | 15,650,622 | -2.55% |
| 2024-07-12 | 5.14 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 4,234,000 | 21,778,191 | -0.97% |
| 2024-07-11 | 5.04 | 5.18 | 5.04 | 5.14 | 5.14 | qfq | 4,164,300 | 21,303,431 | 2.59% |
| 2024-07-10 | 5.08 | 5.13 | 4.99 | 5.01 | 5.01 | qfq | 2,690,500 | 13,611,304 | -1.76% |
| 2024-07-09 | 5.07 | 5.14 | 4.92 | 5.10 | 5.10 | qfq | 3,806,918 | 19,173,732 | 0.59% |
| 2024-07-08 | 5.29 | 5.33 | 5.04 | 5.07 | 5.07 | qfq | 3,435,200 | 17,635,827 | -4.88% |
| 2024-07-05 | 5.12 | 5.35 | 5.02 | 5.33 | 5.33 | qfq | 4,051,600 | 21,163,275 | 4.10% |
| 2024-07-04 | 5.37 | 5.39 | 5.12 | 5.12 | 5.12 | qfq | 3,598,700 | 18,701,539 | -4.48% |
| 2024-07-03 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | qfq | 2,272,101 | 12,244,125 | -0.92% |
| 2024-07-02 | 5.32 | 5.43 | 5.27 | 5.41 | 5.41 | qfq | 2,363,300 | 12,724,992 | 1.88% |
| 2024-07-01 | 5.29 | 5.35 | 5.17 | 5.31 | 5.31 | qfq | 2,635,410 | 13,837,488 | 0.76% |
| 2024-06-28 | 5.33 | 5.38 | 5.25 | 5.27 | 5.27 | qfq | 2,581,700 | 13,758,634 | -0.75% |
| 2024-06-27 | 5.44 | 5.44 | 5.29 | 5.31 | 5.31 | qfq | 3,660,700 | 19,637,395 | -1.30% |
| 2024-06-26 | 5.23 | 5.38 | 5.19 | 5.38 | 5.38 | qfq | 3,585,900 | 18,958,088 | 2.67% |
| 2024-06-25 | 5.16 | 5.29 | 5.11 | 5.24 | 5.24 | qfq | 2,549,400 | 13,320,028 | 1.35% |
| 2024-06-24 | 5.47 | 5.47 | 5.12 | 5.17 | 5.17 | qfq | 3,941,266 | 20,633,583 | -5.48% |
| 2024-06-21 | 5.49 | 5.59 | 5.42 | 5.47 | 5.47 | qfq | 2,749,200 | 15,094,185 | -1.08% |
| 2024-06-20 | 5.79 | 5.79 | 5.51 | 5.53 | 5.53 | qfq | 3,052,000 | 17,111,503 | -3.32% |
| 2024-06-19 | 5.63 | 5.83 | 5.59 | 5.72 | 5.72 | qfq | 4,322,721 | 24,624,630 | 1.24% |
| 2024-06-18 | 5.53 | 5.65 | 5.51 | 5.65 | 5.65 | qfq | 3,354,393 | 18,765,354 | 2.17% |
| 2024-06-17 | 5.65 | 5.68 | 5.48 | 5.53 | 5.53 | qfq | 3,765,493 | 20,943,575 | -1.95% |
| 2024-06-14 | 5.70 | 5.71 | 5.59 | 5.64 | 5.64 | qfq | 2,373,020 | 13,397,460 | -1.23% |
| 2024-06-13 | 5.79 | 5.86 | 5.66 | 5.71 | 5.71 | qfq | 3,437,000 | 19,712,895 | -1.38% |
| 2024-06-12 | 5.66 | 5.81 | 5.62 | 5.79 | 5.79 | qfq | 4,112,844 | 23,622,846 | 3.02% |
| 2024-06-11 | 5.69 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 3,577,021 | 19,994,806 | -1.40% |
| 2024-06-07 | 5.48 | 5.85 | 5.48 | 5.70 | 5.70 | qfq | 6,114,800 | 34,630,651 | 5.17% |
| 2024-06-06 | 5.76 | 5.79 | 5.36 | 5.42 | 5.42 | qfq | 7,860,901 | 43,309,926 | -5.90% |
| 2024-06-05 | 5.87 | 5.89 | 5.75 | 5.76 | 5.76 | qfq | 5,103,310 | 29,551,611 | -1.87% |
| 2024-06-04 | 5.91 | 5.95 | 5.78 | 5.87 | 5.87 | qfq | 5,698,100 | 33,249,135 | -1.18% |
| 2024-06-03 | 6.13 | 6.20 | 5.85 | 5.94 | 5.94 | qfq | 9,332,375 | 55,809,852 | -4.19% |
| 2024-05-31 | 6.36 | 6.38 | 6.13 | 6.20 | 6.20 | qfq | 9,489,296 | 58,898,604 | -1.12% |
| 2024-05-30 | 6.32 | 6.42 | 6.05 | 6.27 | 6.27 | qfq | 14,629,021 | 92,066,004 | -0.95% |
| 2024-05-29 | 6.67 | 6.75 | 6.31 | 6.33 | 6.33 | qfq | 24,384,173 | 155,741,696 | -7.86% |
| 2024-05-28 | 7.70 | 7.77 | 6.79 | 6.87 | 6.87 | qfq | 34,707,412 | 246,479,954 | -6.53% |
| 2024-05-27 | 6.70 | 7.35 | 6.70 | 7.35 | 7.35 | qfq | 18,137,701 | 132,063,211 | 10.03% |
| 2024-05-24 | 6.60 | 6.75 | 6.54 | 6.68 | 6.68 | qfq | 2,929,400 | 19,572,711 | 0.30% |
| 2024-05-23 | 6.84 | 6.89 | 6.61 | 6.66 | 6.66 | qfq | 4,016,701 | 26,830,129 | -3.06% |
| 2024-05-22 | 6.88 | 6.94 | 6.82 | 6.87 | 6.87 | qfq | 3,226,500 | 22,186,423 | -0.15% |
| 2024-05-21 | 6.90 | 6.92 | 6.75 | 6.88 | 6.88 | qfq | 3,801,800 | 26,002,539 | -0.58% |
| 2024-05-20 | 6.86 | 6.97 | 6.83 | 6.92 | 6.92 | qfq | 3,016,500 | 20,854,335 | 0.87% |
| 2024-05-17 | 6.77 | 6.86 | 6.72 | 6.86 | 6.86 | qfq | 3,036,101 | 20,596,048 | 1.18% |
| 2024-05-16 | 6.75 | 6.82 | 6.64 | 6.78 | 6.78 | qfq | 3,669,600 | 24,818,703 | 2.11% |
| 2024-05-15 | 6.72 | 6.76 | 6.55 | 6.64 | 6.64 | qfq | 3,159,600 | 21,096,395 | -0.90% |
| 2024-05-14 | 6.61 | 6.78 | 6.60 | 6.70 | 6.70 | qfq | 4,039,801 | 27,099,111 | 1.82% |
| 2024-05-13 | 6.80 | 6.84 | 6.56 | 6.58 | 6.58 | qfq | 4,451,301 | 29,674,139 | -3.80% |
| 2024-05-10 | 7.08 | 7.17 | 6.81 | 6.84 | 6.84 | qfq | 7,526,101 | 52,278,052 | -3.66% |
| 2024-05-09 | 6.88 | 7.15 | 6.76 | 7.10 | 7.10 | qfq | 11,192,035 | 78,777,816 | 2.75% |
| 2024-05-08 | 6.88 | 7.03 | 6.76 | 6.91 | 6.91 | qfq | 5,992,168 | 41,304,159 | 0.29% |
| 2024-05-07 | 6.70 | 6.90 | 6.68 | 6.89 | 6.89 | qfq | 5,461,200 | 37,127,539 | 2.53% |
| 2024-05-06 | 6.50 | 6.73 | 6.50 | 6.72 | 6.72 | qfq | 6,875,800 | 45,707,584 | 4.35% |
| 2024-04-30 | 6.46 | 6.56 | 6.34 | 6.44 | 6.44 | qfq | 5,758,800 | 37,100,610 | 0.16% |
| 2024-04-29 | 6.21 | 6.44 | 6.21 | 6.43 | 6.43 | qfq | 7,634,568 | 48,648,409 | 2.72% |
| 2024-04-26 | 6.23 | 6.30 | 6.11 | 6.26 | 6.26 | qfq | 11,450,038 | 70,949,932 | -4.57% |
| 2024-04-25 | 6.40 | 6.57 | 6.32 | 6.56 | 6.56 | qfq | 4,745,200 | 30,934,271 | 2.34% |
| 2024-04-24 | 6.31 | 6.45 | 6.27 | 6.41 | 6.41 | qfq | 4,502,500 | 28,725,067 | 1.75% |
| 2024-04-23 | 6.06 | 6.36 | 6.06 | 6.30 | 6.30 | qfq | 6,881,396 | 42,767,274 | 3.79% |
| 2024-04-22 | 6.23 | 6.30 | 6.00 | 6.07 | 6.07 | qfq | 6,826,700 | 41,708,131 | -2.88% |
| 2024-04-19 | 6.24 | 6.40 | 6.21 | 6.25 | 6.25 | qfq | 5,316,500 | 33,400,708 | -0.64% |
| 2024-04-18 | 6.45 | 6.48 | 6.26 | 6.29 | 6.29 | qfq | 7,087,400 | 45,078,639 | -1.87% |
| 2024-04-17 | 5.86 | 6.41 | 5.80 | 6.41 | 6.41 | qfq | 12,117,911 | 75,657,489 | 8.64% |
| 2024-04-16 | 6.54 | 6.55 | 5.90 | 5.90 | 5.90 | qfq | 11,786,720 | 70,723,658 | -9.92% |
| 2024-04-15 | 7.05 | 7.07 | 6.44 | 6.55 | 6.55 | qfq | 18,193,605 | 120,360,475 | -8.52% |
| 2024-04-12 | 7.50 | 7.50 | 7.10 | 7.16 | 7.16 | qfq | 14,723,501 | 106,219,291 | -4.02% |
| 2024-04-11 | 7.57 | 7.62 | 7.35 | 7.46 | 7.46 | qfq | 17,456,800 | 130,286,943 | -3.37% |
| 2024-04-10 | 7.94 | 8.27 | 7.49 | 7.72 | 7.72 | qfq | 29,278,982 | 226,925,566 | -2.77% |
| 2024-04-09 | 7.20 | 7.94 | 7.15 | 7.94 | 7.94 | qfq | 11,987,400 | 92,051,312 | 9.97% |
| 2024-04-08 | 7.67 | 7.68 | 7.18 | 7.22 | 7.22 | qfq | 6,656,700 | 48,989,064 | -5.25% |
| 2024-04-03 | 7.59 | 7.70 | 7.49 | 7.62 | 7.62 | qfq | 6,394,400 | 48,627,785 | 0.93% |
| 2024-04-02 | 7.56 | 7.65 | 7.51 | 7.55 | 7.55 | qfq | 5,606,900 | 42,514,685 | -0.13% |
| 2024-04-01 | 7.57 | 7.57 | 7.40 | 7.56 | 7.56 | qfq | 5,981,900 | 44,849,649 | 1.34% |
| 2024-03-29 | 7.44 | 7.50 | 7.25 | 7.46 | 7.46 | qfq | 7,051,200 | 52,162,705 | 0.40% |
| 2024-03-28 | 7.13 | 7.43 | 7.09 | 7.43 | 7.43 | qfq | 8,042,700 | 58,652,052 | 4.65% |
| 2024-03-27 | 7.20 | 7.33 | 7.08 | 7.10 | 7.10 | qfq | 5,066,600 | 36,465,019 | -1.39% |
| 2024-03-26 | 7.20 | 7.27 | 7.07 | 7.20 | 7.20 | qfq | 5,024,400 | 35,995,851 | 0.00% |
| 2024-03-25 | 7.40 | 7.51 | 7.18 | 7.20 | 7.20 | qfq | 6,085,998 | 44,664,942 | -2.57% |
| 2024-03-22 | 7.60 | 7.64 | 7.28 | 7.39 | 7.39 | qfq | 6,977,298 | 51,843,649 | -3.27% |
| 2024-03-21 | 7.57 | 7.75 | 7.48 | 7.64 | 7.64 | qfq | 6,518,221 | 49,528,389 | 0.26% |
| 2024-03-20 | 7.38 | 7.63 | 7.31 | 7.62 | 7.62 | qfq | 7,551,800 | 56,747,241 | 3.39% |
| 2024-03-19 | 7.40 | 7.55 | 7.34 | 7.37 | 7.37 | qfq | 7,199,431 | 53,547,568 | -0.54% |
| 2024-03-18 | 7.18 | 7.46 | 7.14 | 7.41 | 7.41 | qfq | 9,161,771 | 67,149,204 | 3.35% |
| 2024-03-15 | 7.05 | 7.17 | 6.93 | 7.17 | 7.17 | qfq | 6,103,086 | 43,329,237 | 1.70% |
| 2024-03-14 | 7.03 | 7.23 | 6.90 | 7.05 | 7.05 | qfq | 6,394,271 | 45,134,125 | 0.57% |
| 2024-03-13 | 6.99 | 7.05 | 6.83 | 7.01 | 7.01 | qfq | 7,217,656 | 50,179,264 | 0.00% |
| 2024-03-12 | 6.82 | 7.18 | 6.82 | 7.01 | 7.01 | qfq | 10,076,656 | 70,361,181 | 3.70% |
| 2024-03-11 | 6.60 | 6.77 | 6.59 | 6.76 | 6.76 | qfq | 4,977,985 | 33,283,035 | 2.27% |
| 2024-03-08 | 6.58 | 6.64 | 6.45 | 6.61 | 6.61 | qfq | 4,381,700 | 28,738,915 | 1.23% |
| 2024-03-07 | 6.51 | 6.68 | 6.47 | 6.53 | 6.53 | qfq | 5,272,165 | 34,689,077 | 0.46% |
| 2024-03-06 | 6.44 | 6.55 | 6.32 | 6.50 | 6.50 | qfq | 5,290,564 | 34,191,634 | 0.93% |
| 2024-03-05 | 6.69 | 6.70 | 6.42 | 6.44 | 6.44 | qfq | 6,741,260 | 43,884,426 | -4.02% |
| 2024-03-04 | 6.65 | 6.78 | 6.57 | 6.71 | 6.71 | qfq | 7,631,701 | 50,964,701 | 0.75% |
| 2024-03-01 | 6.59 | 6.70 | 6.51 | 6.66 | 6.66 | qfq | 7,015,800 | 46,420,141 | 1.52% |
| 2024-02-29 | 6.29 | 6.62 | 6.23 | 6.56 | 6.56 | qfq | 13,760,050 | 89,484,000 | 2.02% |
| 2024-02-28 | 7.15 | 7.46 | 6.41 | 6.43 | 6.43 | qfq | 13,470,100 | 94,164,163 | -9.69% |
| 2024-02-27 | 6.95 | 7.14 | 6.89 | 7.12 | 7.12 | qfq | 7,448,185 | 52,511,622 | 1.71% |
| 2024-02-26 | 6.86 | 7.15 | 6.79 | 7.00 | 7.00 | qfq | 8,094,901 | 56,374,857 | 3.09% |
| 2024-02-23 | 6.54 | 6.81 | 6.48 | 6.79 | 6.79 | qfq | 7,505,254 | 49,781,514 | 3.51% |
| 2024-02-22 | 6.28 | 6.56 | 6.28 | 6.56 | 6.56 | qfq | 7,770,427 | 49,922,523 | 4.46% |
| 2024-02-21 | 6.18 | 6.49 | 6.03 | 6.28 | 6.28 | qfq | 8,839,166 | 55,628,698 | 1.13% |
| 2024-02-20 | 5.98 | 6.30 | 5.82 | 6.21 | 6.21 | qfq | 8,994,001 | 55,132,211 | 4.02% |
| 2024-02-19 | 5.74 | 6.05 | 5.70 | 5.97 | 5.97 | qfq | 13,510,305 | 79,408,913 | 6.23% |
| 2024-02-08 | 5.00 | 5.66 | 4.80 | 5.62 | 5.62 | qfq | 19,204,075 | 100,514,254 | 8.29% |
| 2024-02-07 | 5.77 | 5.78 | 5.19 | 5.19 | 5.19 | qfq | 17,104,120 | 90,417,646 | -10.05% |
| 2024-02-06 | 5.56 | 6.07 | 5.52 | 5.77 | 5.77 | qfq | 15,543,904 | 87,807,291 | -5.87% |
| 2024-02-05 | 6.80 | 6.81 | 6.13 | 6.13 | 6.13 | qfq | 8,324,800 | 51,875,702 | -9.99% |
| 2024-02-02 | 7.38 | 7.52 | 6.69 | 6.81 | 6.81 | qfq | 8,418,110 | 58,894,978 | -8.34% |
| 2024-02-01 | 7.45 | 7.59 | 7.21 | 7.43 | 7.43 | qfq | 7,410,100 | 54,821,569 | -1.20% |
| 2024-01-31 | 7.69 | 7.90 | 7.48 | 7.52 | 7.52 | qfq | 8,825,000 | 67,775,472 | -2.97% |
| 2024-01-30 | 7.98 | 8.17 | 7.73 | 7.75 | 7.75 | qfq | 6,718,500 | 53,059,350 | -5.37% |
| 2024-01-29 | 8.65 | 8.71 | 8.17 | 8.19 | 8.19 | qfq | 6,996,900 | 58,649,302 | -6.40% |
| 2024-01-26 | 8.40 | 9.03 | 8.34 | 8.75 | 8.75 | qfq | 12,151,671 | 106,910,864 | 4.17% |
| 2024-01-25 | 8.06 | 8.43 | 7.97 | 8.40 | 8.40 | qfq | 7,006,500 | 57,871,802 | 4.22% |
| 2024-01-24 | 7.95 | 8.11 | 7.76 | 8.06 | 8.06 | qfq | 6,056,700 | 48,266,968 | 2.15% |
| 2024-01-23 | 8.02 | 8.04 | 7.61 | 7.89 | 7.89 | qfq | 8,056,200 | 62,793,292 | -1.99% |
| 2024-01-22 | 8.82 | 8.82 | 7.98 | 8.05 | 8.05 | qfq | 9,788,700 | 81,808,981 | -8.21% |
| 2024-01-19 | 8.75 | 8.95 | 8.66 | 8.77 | 8.77 | qfq | 7,589,704 | 66,927,900 | -0.34% |
| 2024-01-18 | 9.00 | 9.05 | 8.50 | 8.80 | 8.80 | qfq | 15,345,000 | 135,061,711 | -3.72% |
| 2024-01-17 | 9.15 | 9.86 | 9.14 | 9.14 | 9.14 | qfq | 14,813,900 | 138,855,275 | -0.65% |
| 2024-01-16 | 9.45 | 9.70 | 9.12 | 9.20 | 9.20 | qfq | 14,368,271 | 134,058,071 | -2.54% |
| 2024-01-15 | 9.09 | 9.44 | 9.06 | 9.44 | 9.44 | qfq | 16,705,375 | 154,505,014 | 2.16% |
| 2024-01-12 | 9.15 | 9.68 | 9.13 | 9.24 | 9.24 | qfq | 20,944,764 | 195,826,524 | 0.98% |
| 2024-01-11 | 8.88 | 9.24 | 8.81 | 9.15 | 9.15 | qfq | 24,810,465 | 225,622,925 | 2.12% |
| 2024-01-10 | 9.50 | 9.55 | 8.96 | 8.96 | 8.96 | qfq | 30,128,142 | 276,948,062 | -7.91% |
| 2024-01-09 | 9.83 | 9.98 | 9.47 | 9.73 | 9.73 | qfq | 41,252,902 | 396,257,110 | -6.53% |
| 2024-01-08 | 11.25 | 11.25 | 10.00 | 10.41 | 10.41 | qfq | 49,434,407 | 524,812,788 | 1.76% |
| 2024-01-05 | 9.35 | 10.23 | 9.26 | 10.23 | 10.23 | qfq | 11,460,934 | 115,042,515 | 10.00% |
| 2024-01-04 | 9.26 | 9.33 | 9.19 | 9.30 | 9.30 | qfq | 2,258,600 | 20,953,255 | 0.54% |
| 2024-01-03 | 9.18 | 9.42 | 9.10 | 9.25 | 9.25 | qfq | 3,102,100 | 28,757,845 | 0.43% |
| 2024-01-02 | 9.02 | 9.28 | 9.01 | 9.21 | 9.21 | qfq | 3,141,700 | 28,811,442 | 2.79% |
| 2023-12-29 | 8.84 | 9.01 | 8.81 | 8.96 | 8.96 | qfq | 2,295,001 | 20,460,507 | 1.36% |
| 2023-12-28 | 8.88 | 8.90 | 8.70 | 8.84 | 8.84 | qfq | 3,009,600 | 26,605,510 | -0.45% |
| 2023-12-27 | 8.79 | 8.93 | 8.63 | 8.88 | 8.88 | qfq | 2,441,601 | 21,490,757 | 1.49% |
| 2023-12-26 | 8.86 | 8.95 | 8.70 | 8.75 | 8.75 | qfq | 2,873,782 | 25,205,580 | -1.46% |
| 2023-12-25 | 8.93 | 9.00 | 8.72 | 8.88 | 8.88 | qfq | 3,322,700 | 29,281,108 | -0.45% |
| 2023-12-22 | 9.21 | 9.22 | 8.87 | 8.92 | 8.92 | qfq | 3,454,000 | 31,019,271 | -1.98% |
| 2023-12-21 | 9.27 | 9.27 | 8.78 | 9.10 | 9.10 | qfq | 3,746,901 | 33,937,728 | -0.87% |
| 2023-12-20 | 9.21 | 9.30 | 9.12 | 9.18 | 9.18 | qfq | 2,425,000 | 22,375,448 | 0.00% |
| 2023-12-19 | 9.27 | 9.29 | 9.07 | 9.18 | 9.18 | qfq | 2,571,268 | 23,527,165 | -0.76% |
| 2023-12-18 | 9.28 | 9.47 | 9.21 | 9.25 | 9.25 | qfq | 4,267,111 | 39,860,289 | -0.64% |
| 2023-12-15 | 9.41 | 9.48 | 9.30 | 9.31 | 9.31 | qfq | 3,392,693 | 31,741,011 | -1.06% |
| 2023-12-14 | 9.43 | 9.53 | 9.33 | 9.41 | 9.41 | qfq | 3,568,500 | 33,668,929 | 0.00% |
| 2023-12-13 | 9.28 | 9.52 | 9.20 | 9.41 | 9.41 | qfq | 3,567,300 | 33,645,227 | 1.40% |
| 2023-12-12 | 9.19 | 9.30 | 9.05 | 9.28 | 9.28 | qfq | 3,586,000 | 33,072,245 | 1.64% |
| 2023-12-11 | 8.98 | 9.21 | 8.96 | 9.13 | 9.13 | qfq | 4,356,182 | 39,625,850 | 0.88% |
| 2023-12-08 | 9.26 | 9.31 | 9.02 | 9.05 | 9.05 | qfq | 3,262,700 | 29,746,071 | -2.37% |
| 2023-12-07 | 9.36 | 9.38 | 9.25 | 9.27 | 9.27 | qfq | 2,500,900 | 23,265,977 | -0.96% |
| 2023-12-06 | 9.32 | 9.44 | 9.26 | 9.36 | 9.36 | qfq | 3,226,001 | 30,166,416 | 0.00% |
| 2023-12-05 | 9.42 | 9.50 | 9.32 | 9.36 | 9.36 | qfq | 3,234,600 | 30,400,291 | -0.53% |
| 2023-12-04 | 9.39 | 9.55 | 9.29 | 9.41 | 9.41 | qfq | 4,740,500 | 44,732,343 | 0.32% |
| 2023-12-01 | 9.40 | 9.51 | 9.30 | 9.38 | 9.38 | qfq | 2,892,300 | 27,225,941 | -0.21% |
| 2023-11-30 | 9.33 | 9.43 | 9.25 | 9.40 | 9.40 | qfq | 2,603,900 | 24,317,496 | 0.75% |
| 2023-11-29 | 9.42 | 9.50 | 9.30 | 9.33 | 9.33 | qfq | 3,416,961 | 32,014,988 | -1.27% |
| 2023-11-28 | 9.34 | 9.56 | 9.24 | 9.45 | 9.45 | qfq | 5,063,049 | 47,662,115 | 0.53% |
| 2023-11-27 | 9.53 | 9.70 | 9.26 | 9.40 | 9.40 | qfq | 7,475,700 | 70,711,824 | -1.36% |
| 2023-11-24 | 9.38 | 9.67 | 9.37 | 9.53 | 9.53 | qfq | 6,173,610 | 58,664,371 | 1.28% |
| 2023-11-23 | 9.26 | 9.41 | 9.26 | 9.41 | 9.41 | qfq | 3,084,773 | 28,899,174 | 1.40% |
| 2023-11-22 | 9.30 | 9.35 | 9.22 | 9.28 | 9.28 | qfq | 2,431,700 | 22,600,165 | -0.43% |
| 2023-11-21 | 9.37 | 9.40 | 9.29 | 9.32 | 9.32 | qfq | 2,374,600 | 22,218,749 | -0.43% |
| 2023-11-20 | 9.29 | 9.40 | 9.26 | 9.36 | 9.36 | qfq | 2,952,650 | 27,539,094 | 1.19% |
| 2023-11-17 | 9.14 | 9.27 | 9.06 | 9.25 | 9.25 | qfq | 2,899,250 | 26,535,061 | 1.76% |
| 2023-11-16 | 9.19 | 9.23 | 9.07 | 9.09 | 9.09 | qfq | 2,144,005 | 19,592,184 | -0.76% |
| 2023-11-15 | 9.24 | 9.26 | 9.11 | 9.16 | 9.16 | qfq | 2,385,900 | 21,895,868 | -0.33% |
| 2023-11-14 | 9.29 | 9.33 | 9.13 | 9.19 | 9.19 | qfq | 2,554,300 | 23,479,781 | -0.97% |
| 2023-11-13 | 9.22 | 9.34 | 9.15 | 9.28 | 9.28 | qfq | 3,123,548 | 28,875,947 | 0.54% |
| 2023-11-10 | 9.15 | 9.36 | 9.12 | 9.23 | 9.23 | qfq | 2,421,100 | 22,396,106 | 0.44% |
| 2023-11-09 | 9.26 | 9.38 | 9.17 | 9.19 | 9.19 | qfq | 2,954,073 | 27,301,683 | -0.86% |
| 2023-11-08 | 9.09 | 9.39 | 9.09 | 9.27 | 9.27 | qfq | 3,425,700 | 31,674,091 | 2.09% |
| 2023-11-07 | 9.20 | 9.21 | 9.03 | 9.08 | 9.08 | qfq | 2,454,100 | 22,323,311 | -1.09% |
| 2023-11-06 | 9.11 | 9.24 | 9.10 | 9.18 | 9.18 | qfq | 3,196,400 | 29,335,522 | 1.89% |
| 2023-11-03 | 9.14 | 9.17 | 8.97 | 9.01 | 9.01 | qfq | 3,102,701 | 28,150,703 | -0.55% |
| 2023-11-02 | 9.19 | 9.21 | 9.02 | 9.06 | 9.06 | qfq | 2,529,700 | 22,997,276 | -0.98% |
| 2023-11-01 | 9.07 | 9.18 | 8.98 | 9.15 | 9.15 | qfq | 3,762,493 | 34,194,986 | 0.88% |
| 2023-10-31 | 9.03 | 9.15 | 8.88 | 9.07 | 9.07 | qfq | 4,785,004 | 43,374,115 | 1.80% |
| 2023-10-30 | 8.68 | 9.00 | 8.68 | 8.91 | 8.91 | qfq | 5,431,102 | 48,415,803 | 2.06% |
| 2023-10-27 | 8.36 | 8.81 | 8.28 | 8.73 | 8.73 | qfq | 4,278,301 | 36,736,745 | 3.80% |
| 2023-10-26 | 8.46 | 8.50 | 8.27 | 8.41 | 8.41 | qfq | 2,587,600 | 21,627,437 | -0.47% |
| 2023-10-25 | 8.41 | 8.53 | 8.31 | 8.45 | 8.45 | qfq | 3,101,400 | 26,178,953 | 1.81% |
| 2023-10-24 | 8.11 | 8.42 | 8.03 | 8.30 | 8.30 | qfq | 3,878,700 | 32,101,038 | 3.36% |
| 2023-10-23 | 8.20 | 8.35 | 7.97 | 8.03 | 8.03 | qfq | 3,684,600 | 29,801,465 | -2.07% |
| 2023-10-20 | 8.22 | 8.39 | 8.11 | 8.20 | 8.20 | qfq | 3,461,800 | 28,415,085 | -0.24% |
| 2023-10-19 | 8.35 | 8.43 | 8.17 | 8.22 | 8.22 | qfq | 2,628,400 | 21,767,303 | -1.44% |
| 2023-10-18 | 8.61 | 8.61 | 8.33 | 8.34 | 8.34 | qfq | 3,242,768 | 27,291,996 | -3.14% |
| 2023-10-17 | 8.74 | 8.84 | 8.52 | 8.61 | 8.61 | qfq | 3,023,100 | 26,053,649 | -1.60% |
| 2023-10-16 | 8.78 | 8.95 | 8.72 | 8.75 | 8.75 | qfq | 4,764,800 | 42,010,321 | -0.11% |
| 2023-10-13 | 8.80 | 8.91 | 8.70 | 8.76 | 8.76 | qfq | 3,677,800 | 32,385,189 | 0.11% |
| 2023-10-12 | 8.77 | 8.93 | 8.70 | 8.75 | 8.75 | qfq | 3,098,700 | 27,224,231 | 0.00% |
| 2023-10-11 | 8.58 | 8.83 | 8.58 | 8.75 | 8.75 | qfq | 3,624,500 | 31,707,169 | 1.98% |
| 2023-10-10 | 8.90 | 8.90 | 8.57 | 8.58 | 8.58 | qfq | 2,483,500 | 21,495,538 | -2.17% |
| 2023-10-09 | 8.81 | 8.88 | 8.66 | 8.77 | 8.77 | qfq | 3,178,200 | 27,789,233 | -0.79% |
| 2023-09-28 | 8.86 | 8.95 | 8.78 | 8.84 | 8.84 | qfq | 2,579,600 | 22,896,304 | 0.00% |
| 2023-09-27 | 8.70 | 8.90 | 8.66 | 8.84 | 8.84 | qfq | 3,614,700 | 31,876,551 | 1.38% |
| 2023-09-26 | 8.81 | 8.81 | 8.69 | 8.72 | 8.72 | qfq | 2,559,681 | 22,364,634 | -1.02% |
| 2023-09-25 | 8.72 | 8.84 | 8.65 | 8.81 | 8.81 | qfq | 3,310,800 | 29,108,147 | 1.03% |
| 2023-09-22 | 8.66 | 8.74 | 8.52 | 8.72 | 8.72 | qfq | 2,836,000 | 24,520,979 | 0.69% |
| 2023-09-21 | 8.73 | 8.73 | 8.54 | 8.66 | 8.66 | qfq | 3,743,600 | 32,485,414 | -0.35% |
| 2023-09-20 | 8.70 | 8.79 | 8.65 | 8.69 | 8.69 | qfq | 3,682,600 | 32,166,213 | -0.46% |
| 2023-09-19 | 8.76 | 8.87 | 8.71 | 8.73 | 8.73 | qfq | 3,642,700 | 31,958,312 | -0.57% |
| 2023-09-18 | 8.72 | 8.81 | 8.65 | 8.78 | 8.78 | qfq | 4,009,000 | 35,022,539 | 0.46% |
| 2023-09-15 | 8.61 | 8.78 | 8.52 | 8.74 | 8.74 | qfq | 5,465,103 | 47,596,835 | 1.63% |
| 2023-09-14 | 8.53 | 8.63 | 8.46 | 8.60 | 8.60 | qfq | 3,810,772 | 32,616,269 | 1.30% |
| 2023-09-13 | 8.61 | 8.70 | 8.44 | 8.49 | 8.49 | qfq | 4,354,400 | 37,215,192 | -1.62% |
| 2023-09-12 | 8.45 | 8.69 | 8.41 | 8.63 | 8.63 | qfq | 5,545,171 | 47,727,411 | 2.25% |
| 2023-09-11 | 8.28 | 8.50 | 8.16 | 8.44 | 8.44 | qfq | 4,805,400 | 40,430,057 | 2.93% |
| 2023-09-08 | 8.25 | 8.33 | 8.18 | 8.20 | 8.20 | qfq | 3,069,400 | 25,300,013 | -0.61% |
| 2023-09-07 | 8.41 | 8.44 | 8.23 | 8.25 | 8.25 | qfq | 4,193,264 | 34,863,507 | -1.79% |
| 2023-09-06 | 8.43 | 8.58 | 8.37 | 8.40 | 8.40 | qfq | 3,303,900 | 27,892,763 | -0.83% |
| 2023-09-05 | 8.42 | 8.65 | 8.42 | 8.47 | 8.47 | qfq | 3,545,000 | 30,183,520 | -0.47% |
| 2023-09-04 | 8.39 | 8.52 | 8.36 | 8.51 | 8.51 | qfq | 4,594,702 | 38,838,864 | 1.43% |
| 2023-09-01 | 8.59 | 8.59 | 8.32 | 8.39 | 8.39 | qfq | 5,418,632 | 45,498,096 | -2.44% |
| 2023-08-31 | 8.36 | 8.62 | 8.33 | 8.60 | 8.60 | qfq | 9,113,900 | 77,372,880 | 2.14% |
| 2023-08-30 | 8.25 | 8.43 | 8.17 | 8.42 | 8.42 | qfq | 7,634,468 | 63,594,717 | 2.31% |
| 2023-08-29 | 7.96 | 8.24 | 7.90 | 8.23 | 8.23 | qfq | 9,924,360 | 80,905,037 | 3.39% |
| 2023-08-28 | 8.00 | 8.19 | 7.91 | 7.96 | 7.96 | qfq | 15,210,316 | 122,534,258 | 3.38% |
| 2023-08-25 | 7.72 | 7.93 | 7.68 | 7.70 | 7.70 | qfq | 8,080,000 | 62,930,025 | -1.66% |
| 2023-08-24 | 7.86 | 8.00 | 7.71 | 7.83 | 7.83 | qfq | 11,342,801 | 88,774,705 | -2.13% |
| 2023-08-23 | 7.95 | 8.25 | 7.82 | 8.00 | 8.00 | qfq | 13,787,578 | 110,897,761 | -0.37% |
| 2023-08-22 | 8.27 | 8.32 | 7.78 | 8.03 | 8.03 | qfq | 18,890,254 | 150,921,614 | -3.14% |
| 2023-08-21 | 8.70 | 8.70 | 8.23 | 8.29 | 8.29 | qfq | 24,888,875 | 211,197,887 | -7.58% |
| 2023-08-18 | 9.50 | 9.62 | 8.97 | 8.97 | 8.97 | qfq | 38,252,947 | 349,713,465 | -10.03% |
| 2023-08-17 | 9.13 | 10.11 | 9.08 | 9.97 | 9.97 | qfq | 42,310,505 | 415,851,492 | 8.49% |
| 2023-08-16 | 9.14 | 9.74 | 9.03 | 9.19 | 9.19 | qfq | 20,449,701 | 191,541,155 | 0.88% |
| 2023-08-15 | 8.95 | 9.22 | 8.82 | 9.11 | 9.11 | qfq | 9,579,909 | 87,172,043 | 2.13% |
| 2023-08-14 | 8.86 | 9.04 | 8.69 | 8.92 | 8.92 | qfq | 4,448,150 | 39,292,395 | 0.11% |
| 2023-08-11 | 8.84 | 9.22 | 8.84 | 8.91 | 8.91 | qfq | 7,123,101 | 64,246,598 | 0.79% |
| 2023-08-10 | 8.76 | 8.91 | 8.70 | 8.84 | 8.84 | qfq | 3,320,300 | 29,309,360 | 0.68% |
| 2023-08-09 | 8.55 | 8.84 | 8.54 | 8.78 | 8.78 | qfq | 4,346,900 | 37,973,816 | 2.21% |
| 2023-08-08 | 8.49 | 8.65 | 8.36 | 8.59 | 8.59 | qfq | 2,662,600 | 22,700,756 | 2.02% |
| 2023-08-07 | 8.64 | 8.70 | 8.40 | 8.42 | 8.42 | qfq | 2,840,632 | 24,069,900 | -3.11% |
| 2023-08-04 | 8.82 | 8.84 | 8.67 | 8.69 | 8.69 | qfq | 2,321,641 | 20,283,806 | -1.59% |
| 2023-08-03 | 8.68 | 8.83 | 8.59 | 8.83 | 8.83 | qfq | 2,408,032 | 21,100,302 | 2.08% |
| 2023-08-02 | 8.64 | 8.74 | 8.60 | 8.65 | 8.65 | qfq | 1,869,100 | 16,172,538 | -0.46% |
| 2023-08-01 | 8.81 | 8.82 | 8.63 | 8.69 | 8.69 | qfq | 2,207,600 | 19,217,327 | -1.36% |
| 2023-07-31 | 8.93 | 8.99 | 8.75 | 8.81 | 8.81 | qfq | 3,135,000 | 27,655,154 | -1.34% |
| 2023-07-28 | 8.76 | 8.95 | 8.70 | 8.93 | 8.93 | qfq | 2,347,231 | 20,797,837 | 1.59% |
| 2023-07-27 | 8.75 | 8.88 | 8.72 | 8.79 | 8.79 | qfq | 1,896,500 | 16,700,728 | 0.11% |
| 2023-07-26 | 8.78 | 8.81 | 8.69 | 8.78 | 8.78 | qfq | 1,631,500 | 14,299,737 | 0.46% |
| 2023-07-25 | 8.77 | 8.80 | 8.66 | 8.74 | 8.74 | qfq | 2,015,493 | 17,576,488 | -0.23% |
| 2023-07-24 | 8.55 | 8.78 | 8.53 | 8.76 | 8.76 | qfq | 2,388,701 | 20,817,404 | 1.74% |
| 2023-07-21 | 8.58 | 8.63 | 8.49 | 8.61 | 8.61 | qfq | 1,524,132 | 13,087,214 | 0.47% |
| 2023-07-20 | 8.67 | 8.68 | 8.55 | 8.57 | 8.57 | qfq | 1,321,200 | 11,377,285 | -0.70% |
| 2023-07-19 | 8.62 | 8.68 | 8.57 | 8.63 | 8.63 | qfq | 1,690,700 | 14,580,417 | 0.12% |
| 2023-07-18 | 8.64 | 8.69 | 8.55 | 8.62 | 8.62 | qfq | 1,778,500 | 15,328,752 | -0.35% |