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
粤桂股份000833.SZ
最近收盘价18.812026-07-17
最近交易日2026-07-17
成交量（股）25,858,844
成交额（元）495,530,373
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.122 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | stock_dividend | — | 0.2 | — | — | 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 | 19.52 | 19.69 | 18.77 | 18.81 | 18.81 | qfq | 25,858,844 | 495,530,373 | -3.64% |
| 2026-07-16 | 19.77 | 20.28 | 19.48 | 19.52 | 19.52 | qfq | 21,368,282 | 424,217,106 | -2.74% |
| 2026-07-15 | 20.80 | 21.18 | 19.94 | 20.07 | 20.07 | qfq | 31,591,771 | 645,461,160 | -2.90% |
| 2026-07-14 | 20.29 | 20.79 | 19.80 | 20.67 | 20.67 | qfq | 27,181,125 | 550,429,567 | 4.29% |
| 2026-07-13 | 20.50 | 20.64 | 19.66 | 19.82 | 19.82 | qfq | 22,302,692 | 444,824,768 | -3.97% |
| 2026-07-10 | 20.65 | 21.00 | 20.41 | 20.64 | 20.64 | qfq | 23,012,168 | 477,065,875 | -0.91% |
| 2026-07-09 | 21.05 | 21.35 | 20.24 | 20.83 | 20.83 | qfq | 25,958,712 | 539,074,046 | -1.00% |
| 2026-07-08 | 22.57 | 22.79 | 21.00 | 21.04 | 21.04 | qfq | 31,706,075 | 682,902,627 | -6.78% |
| 2026-07-07 | 22.80 | 23.12 | 22.44 | 22.57 | 22.57 | qfq | 20,407,736 | 464,251,143 | -2.80% |
| 2026-07-06 | 23.58 | 24.79 | 23.15 | 23.22 | 23.22 | qfq | 32,516,906 | 774,216,230 | -1.19% |
| 2026-07-03 | 24.51 | 24.84 | 23.44 | 23.50 | 23.50 | qfq | 35,872,216 | 860,607,913 | -3.69% |
| 2026-07-02 | 24.30 | 24.94 | 24.04 | 24.40 | 24.40 | qfq | 37,648,875 | 922,379,402 | -1.25% |
| 2026-07-01 | 23.40 | 24.97 | 23.23 | 24.71 | 24.71 | qfq | 44,848,861 | 1,086,621,853 | 5.51% |
| 2026-06-30 | 23.52 | 23.94 | 23.06 | 23.42 | 23.42 | qfq | 24,486,888 | 571,687,531 | -0.17% |
| 2026-06-29 | 24.00 | 24.18 | 22.85 | 23.46 | 23.46 | qfq | 30,730,131 | 719,360,146 | -2.09% |
| 2026-06-26 | 24.68 | 24.88 | 23.91 | 23.96 | 23.96 | qfq | 32,249,648 | 781,576,960 | -3.62% |
| 2026-06-25 | 24.70 | 25.27 | 24.50 | 24.86 | 24.86 | qfq | 38,192,486 | 949,190,207 | -0.56% |
| 2026-06-24 | 24.54 | 25.05 | 23.62 | 25.00 | 25.00 | qfq | 48,038,395 | 1,173,519,818 | 0.81% |
| 2026-06-23 | 24.39 | 25.42 | 24.13 | 24.80 | 24.80 | qfq | 74,027,090 | 1,842,277,079 | 2.78% |
| 2026-06-22 | 22.38 | 24.13 | 21.99 | 24.13 | 24.13 | qfq | 70,801,294 | 1,649,863,498 | 9.98% |
| 2026-06-18 | 21.96 | 22.54 | 21.71 | 21.94 | 21.94 | qfq | 33,576,271 | 739,031,399 | -0.86% |
| 2026-06-17 | 22.72 | 22.86 | 22.05 | 22.13 | 22.13 | qfq | 44,080,588 | 981,567,008 | -4.57% |
| 2026-06-16 | 23.08 | 23.41 | 22.34 | 23.19 | 23.19 | qfq | 47,175,979 | 1,078,877,514 | -1.11% |
| 2026-06-15 | 23.00 | 23.56 | 22.82 | 23.45 | 23.45 | qfq | 60,713,694 | 1,408,566,737 | -2.33% |
| 2026-06-12 | 24.98 | 25.35 | 24.01 | 24.01 | 24.01 | qfq | 88,559,645 | 2,157,844,249 | -10.01% |
| 2026-06-11 | 28.09 | 28.09 | 26.07 | 26.68 | 26.68 | qfq | 95,555,103 | 2,598,342,235 | 4.46% |
| 2026-06-10 | 24.40 | 26.44 | 24.31 | 25.54 | 25.54 | qfq | 69,221,091 | 1,771,401,530 | 4.12% |
| 2026-06-09 | 24.07 | 24.83 | 23.23 | 24.53 | 24.53 | qfq | 84,012,193 | 2,031,405,884 | 3.59% |
| 2026-06-08 | 23.10 | 23.68 | 22.72 | 23.68 | 23.68 | qfq | 23,968,869 | 562,008,037 | 9.99% |
| 2026-06-05 | 22.20 | 22.30 | 21.48 | 21.53 | 21.53 | qfq | 31,175,947 | 677,625,258 | -3.54% |
| 2026-06-04 | 22.81 | 23.05 | 22.02 | 22.32 | 22.32 | qfq | 27,362,068 | 612,747,178 | -2.28% |
| 2026-06-03 | 23.16 | 23.16 | 22.28 | 22.84 | 22.84 | qfq | 33,455,523 | 757,767,197 | -1.72% |
| 2026-06-02 | 23.85 | 24.23 | 23.00 | 23.24 | 23.24 | qfq | 25,184,310 | 588,675,587 | -2.43% |
| 2026-06-01 | 23.54 | 23.97 | 23.23 | 23.82 | 23.82 | qfq | 24,112,210 | 571,517,942 | 2.01% |
| 2026-05-29 | 23.46 | 24.11 | 22.93 | 23.35 | 23.35 | qfq | 32,692,639 | 769,330,079 | -0.34% |
| 2026-05-28 | 23.64 | 23.85 | 23.00 | 23.43 | 23.25 | qfq | 21,048,967 | 490,710,773 | -0.97% |
| 2026-05-27 | 23.99 | 24.30 | 23.35 | 23.66 | 23.48 | qfq | 21,743,471 | 517,376,755 | -1.42% |
| 2026-05-26 | 24.04 | 24.30 | 23.50 | 24.00 | 23.82 | qfq | 26,905,731 | 641,280,431 | -1.80% |
| 2026-05-25 | 24.66 | 24.88 | 23.67 | 24.44 | 24.25 | qfq | 53,870,967 | 1,306,896,510 | -5.01% |
| 2026-05-22 | 25.50 | 26.09 | 25.12 | 25.73 | 25.53 | qfq | 29,744,256 | 764,096,659 | 1.82% |
| 2026-05-21 | 26.34 | 26.69 | 25.21 | 25.27 | 25.08 | qfq | 48,332,621 | 1,254,124,794 | -5.53% |
| 2026-05-20 | 26.94 | 27.10 | 26.34 | 26.75 | 26.54 | qfq | 31,586,777 | 842,898,814 | -1.36% |
| 2026-05-19 | 27.97 | 28.20 | 26.70 | 27.12 | 26.91 | qfq | 48,896,460 | 1,332,733,355 | -4.78% |
| 2026-05-18 | 29.01 | 29.49 | 28.10 | 28.48 | 28.26 | qfq | 50,246,598 | 1,433,378,262 | -1.42% |
| 2026-05-15 | 28.29 | 29.98 | 28.29 | 28.89 | 28.67 | qfq | 77,319,866 | 2,255,810,596 | 4.41% |
| 2026-05-14 | 28.19 | 28.80 | 27.50 | 27.67 | 27.46 | qfq | 47,475,204 | 1,330,902,219 | -3.15% |
| 2026-05-13 | 26.75 | 28.65 | 26.71 | 28.57 | 28.35 | qfq | 69,286,089 | 1,936,830,786 | 5.62% |
| 2026-05-12 | 27.47 | 28.27 | 26.73 | 27.05 | 26.84 | qfq | 49,749,199 | 1,363,871,883 | -1.56% |
| 2026-05-11 | 27.01 | 27.58 | 27.01 | 27.48 | 27.27 | qfq | 60,784,176 | 1,658,332,716 | 3.66% |
| 2026-05-08 | 27.00 | 27.36 | 26.28 | 26.51 | 26.31 | qfq | 61,904,595 | 1,649,136,216 | -2.32% |
| 2026-05-07 | 29.50 | 29.57 | 27.00 | 27.14 | 26.93 | qfq | 105,707,862 | 2,919,653,032 | -9.53% |
| 2026-05-06 | 31.25 | 31.39 | 29.65 | 30.00 | 29.77 | qfq | 92,310,085 | 2,794,619,275 | -5.42% |
| 2026-04-30 | 29.25 | 31.72 | 28.93 | 31.72 | 31.48 | qfq | 65,184,165 | 1,972,915,582 | 9.99% |
| 2026-04-29 | 28.00 | 29.49 | 27.70 | 28.84 | 28.62 | qfq | 51,363,426 | 1,473,482,996 | 4.99% |
| 2026-04-28 | 27.43 | 28.14 | 27.24 | 27.47 | 27.26 | qfq | 50,694,708 | 1,403,291,105 | 0.26% |
| 2026-04-27 | 25.90 | 27.80 | 25.61 | 27.40 | 27.19 | qfq | 59,771,149 | 1,614,081,500 | 6.24% |
| 2026-04-24 | 26.01 | 26.60 | 25.19 | 25.79 | 25.59 | qfq | 49,327,794 | 1,277,814,222 | 3.28% |
| 2026-04-23 | 26.08 | 26.15 | 24.54 | 24.97 | 24.78 | qfq | 41,270,402 | 1,033,735,904 | -4.26% |
| 2026-04-22 | 26.08 | 26.39 | 25.80 | 26.08 | 25.88 | qfq | 31,592,432 | 822,583,701 | -1.10% |
| 2026-04-21 | 26.45 | 26.95 | 25.58 | 26.37 | 26.17 | qfq | 43,439,115 | 1,141,531,318 | 0.15% |
| 2026-04-20 | 25.14 | 26.36 | 25.04 | 26.33 | 26.13 | qfq | 53,363,990 | 1,376,025,246 | 4.48% |
| 2026-04-17 | 24.50 | 25.65 | 24.19 | 25.20 | 25.01 | qfq | 45,592,038 | 1,136,621,568 | 3.07% |
| 2026-04-16 | 24.12 | 24.55 | 23.70 | 24.45 | 24.26 | qfq | 32,613,510 | 791,460,698 | 1.54% |
| 2026-04-15 | 25.03 | 25.08 | 23.89 | 24.08 | 23.90 | qfq | 42,956,356 | 1,042,575,532 | -4.63% |
| 2026-04-14 | 23.46 | 25.36 | 23.33 | 25.25 | 25.06 | qfq | 60,600,647 | 1,483,289,520 | 6.90% |
| 2026-04-13 | 24.00 | 24.20 | 22.55 | 23.62 | 23.44 | qfq | 47,729,596 | 1,105,184,636 | -1.09% |
| 2026-04-10 | 23.81 | 24.58 | 23.65 | 23.88 | 23.70 | qfq | 36,673,088 | 882,299,187 | 0.29% |
| 2026-04-09 | 24.11 | 24.25 | 23.33 | 23.81 | 23.63 | qfq | 31,194,582 | 739,666,142 | -0.67% |
| 2026-04-08 | 23.51 | 24.11 | 23.30 | 23.97 | 23.79 | qfq | 50,841,021 | 1,210,870,250 | -3.73% |
| 2026-04-07 | 23.89 | 25.50 | 23.88 | 24.90 | 24.71 | qfq | 44,940,891 | 1,116,500,400 | 4.89% |
| 2026-04-03 | 25.18 | 25.29 | 23.09 | 23.74 | 23.56 | qfq | 46,444,528 | 1,104,795,015 | -5.68% |
| 2026-04-02 | 25.56 | 26.46 | 24.82 | 25.17 | 24.98 | qfq | 42,834,900 | 1,091,935,286 | 0.48% |
| 2026-04-01 | 25.30 | 25.88 | 24.50 | 25.05 | 24.86 | qfq | 38,910,181 | 976,498,278 | -2.91% |
| 2026-03-31 | 26.78 | 27.53 | 25.65 | 25.80 | 25.60 | qfq | 37,287,648 | 983,223,511 | -3.70% |
| 2026-03-30 | 26.15 | 27.55 | 26.13 | 26.79 | 26.58 | qfq | 51,031,487 | 1,370,195,194 | 4.65% |
| 2026-03-27 | 24.41 | 26.10 | 24.41 | 25.60 | 25.40 | qfq | 53,765,417 | 1,370,067,669 | 3.77% |
| 2026-03-26 | 24.47 | 25.45 | 24.47 | 24.67 | 24.48 | qfq | 42,109,561 | 1,046,590,000 | 1.19% |
| 2026-03-25 | 24.70 | 24.95 | 23.98 | 24.38 | 24.19 | qfq | 33,644,220 | 822,723,433 | -1.06% |
| 2026-03-24 | 25.47 | 25.49 | 23.77 | 24.64 | 24.45 | qfq | 37,878,640 | 924,374,721 | -1.72% |
| 2026-03-23 | 24.50 | 26.44 | 24.18 | 25.07 | 24.88 | qfq | 54,835,541 | 1,395,884,473 | 1.21% |
| 2026-03-20 | 26.30 | 26.30 | 24.75 | 24.77 | 24.58 | qfq | 49,685,937 | 1,267,193,288 | -6.10% |
| 2026-03-19 | 27.35 | 28.28 | 26.06 | 26.38 | 26.18 | qfq | 69,702,678 | 1,876,172,887 | -0.04% |
| 2026-03-18 | 26.72 | 26.95 | 25.64 | 26.39 | 26.19 | qfq | 39,304,149 | 1,025,817,827 | -1.46% |
| 2026-03-17 | 27.09 | 28.33 | 26.41 | 26.78 | 26.57 | qfq | 50,623,532 | 1,367,044,843 | -2.90% |
| 2026-03-16 | 28.50 | 29.25 | 26.80 | 27.58 | 27.37 | qfq | 67,359,598 | 1,886,212,818 | -1.57% |
| 2026-03-13 | 28.16 | 30.31 | 27.80 | 28.02 | 27.80 | qfq | 73,474,838 | 2,127,658,677 | 1.63% |
| 2026-03-12 | 28.00 | 29.09 | 27.41 | 27.57 | 27.36 | qfq | 83,385,802 | 2,343,815,909 | 0.18% |
| 2026-03-11 | 25.00 | 27.52 | 25.00 | 27.52 | 27.31 | qfq | 52,730,046 | 1,398,125,706 | 9.99% |
| 2026-03-10 | 25.66 | 25.95 | 24.81 | 25.02 | 24.83 | qfq | 61,426,100 | 1,546,277,071 | -6.15% |
| 2026-03-09 | 28.00 | 28.90 | 26.50 | 26.66 | 26.46 | qfq | 95,264,177 | 2,619,126,990 | 1.29% |
| 2026-03-06 | 24.03 | 26.32 | 23.53 | 26.32 | 26.12 | qfq | 64,618,518 | 1,619,723,673 | 9.99% |
| 2026-03-05 | 24.50 | 24.63 | 23.35 | 23.93 | 23.75 | qfq | 53,418,824 | 1,273,884,115 | -2.05% |
| 2026-03-04 | 25.04 | 25.09 | 23.53 | 24.43 | 24.24 | qfq | 61,152,074 | 1,487,663,817 | -4.46% |
| 2026-03-03 | 24.80 | 26.33 | 23.69 | 25.57 | 25.37 | qfq | 93,512,877 | 2,332,863,807 | 3.10% |
| 2026-03-02 | 23.60 | 25.16 | 22.97 | 24.80 | 24.61 | qfq | 87,508,244 | 2,114,762,266 | 8.44% |
| 2026-02-27 | 23.57 | 23.63 | 22.66 | 22.87 | 22.69 | qfq | 36,128,722 | 826,945,955 | -3.34% |
| 2026-02-26 | 24.28 | 24.35 | 23.48 | 23.66 | 23.48 | qfq | 32,579,460 | 773,857,130 | -2.55% |
| 2026-02-25 | 24.00 | 24.45 | 23.45 | 24.28 | 24.09 | qfq | 47,918,085 | 1,153,938,207 | 2.23% |
| 2026-02-24 | 24.25 | 24.46 | 23.43 | 23.75 | 23.57 | qfq | 59,907,981 | 1,428,296,344 | -1.04% |
| 2026-02-13 | 22.55 | 24.71 | 22.40 | 24.00 | 23.82 | qfq | 106,992,585 | 2,574,991,327 | 6.86% |
| 2026-02-12 | 20.47 | 22.46 | 20.46 | 22.46 | 22.29 | qfq | 57,902,900 | 1,279,685,952 | 9.99% |
| 2026-02-11 | 19.60 | 20.64 | 19.49 | 20.42 | 20.26 | qfq | 34,250,944 | 690,609,923 | 5.15% |
| 2026-02-10 | 19.83 | 19.83 | 19.40 | 19.42 | 19.27 | qfq | 14,144,280 | 275,981,511 | -1.92% |
| 2026-02-09 | 19.56 | 20.26 | 19.31 | 19.80 | 19.65 | qfq | 25,819,868 | 511,228,012 | 2.48% |
| 2026-02-06 | 18.75 | 19.83 | 18.58 | 19.32 | 19.17 | qfq | 20,997,795 | 405,488,136 | 1.63% |
| 2026-02-05 | 19.40 | 19.49 | 18.91 | 19.01 | 18.86 | qfq | 18,294,760 | 349,320,907 | -2.71% |
| 2026-02-04 | 19.99 | 20.09 | 19.26 | 19.54 | 19.39 | qfq | 23,516,220 | 460,004,512 | -2.25% |
| 2026-02-03 | 19.68 | 20.12 | 19.39 | 19.99 | 19.84 | qfq | 24,988,502 | 493,789,986 | 3.52% |
| 2026-02-02 | 20.03 | 20.36 | 19.31 | 19.31 | 19.16 | qfq | 36,424,420 | 719,194,864 | -6.49% |
| 2026-01-30 | 21.02 | 21.10 | 20.04 | 20.65 | 20.49 | qfq | 35,801,284 | 735,629,750 | -2.69% |
| 2026-01-29 | 22.32 | 22.68 | 21.21 | 21.22 | 21.06 | qfq | 45,102,781 | 982,631,017 | -5.44% |
| 2026-01-28 | 22.69 | 23.25 | 21.78 | 22.44 | 22.27 | qfq | 42,199,004 | 944,129,929 | 0.85% |
| 2026-01-27 | 22.95 | 23.23 | 21.77 | 22.25 | 22.08 | qfq | 44,266,904 | 985,169,913 | -4.14% |
| 2026-01-26 | 23.60 | 23.99 | 22.81 | 23.21 | 23.03 | qfq | 57,109,060 | 1,336,363,542 | -0.39% |
| 2026-01-23 | 22.10 | 23.63 | 22.01 | 23.30 | 23.12 | qfq | 65,642,547 | 1,514,980,478 | 8.12% |
| 2026-01-22 | 20.58 | 22.10 | 20.51 | 21.55 | 21.38 | qfq | 44,859,712 | 947,549,594 | 4.06% |
| 2026-01-21 | 19.90 | 21.36 | 19.68 | 20.71 | 20.55 | qfq | 63,208,365 | 1,290,163,576 | -5.26% |
| 2026-01-20 | 22.50 | 22.75 | 21.33 | 21.86 | 21.69 | qfq | 49,586,587 | 1,083,160,955 | -4.12% |
| 2026-01-19 | 21.40 | 23.12 | 21.38 | 22.80 | 22.62 | qfq | 50,425,572 | 1,124,476,775 | 6.10% |
| 2026-01-16 | 21.20 | 22.41 | 21.20 | 21.49 | 21.32 | qfq | 41,515,780 | 904,958,582 | 0.84% |
| 2026-01-15 | 20.23 | 21.99 | 20.23 | 21.31 | 21.15 | qfq | 53,076,652 | 1,139,693,977 | 4.72% |
| 2026-01-14 | 19.68 | 20.71 | 19.67 | 20.35 | 20.19 | qfq | 48,796,639 | 986,861,290 | 2.88% |
| 2026-01-13 | 19.95 | 20.34 | 19.72 | 19.78 | 19.63 | qfq | 33,526,681 | 669,477,667 | -1.30% |
| 2026-01-12 | 20.20 | 20.39 | 19.70 | 20.04 | 19.89 | qfq | 39,144,507 | 780,427,279 | -1.72% |
| 2026-01-09 | 20.31 | 20.53 | 19.90 | 20.39 | 20.23 | qfq | 34,789,701 | 705,258,408 | -0.39% |
| 2026-01-08 | 20.45 | 20.93 | 20.24 | 20.47 | 20.31 | qfq | 34,381,216 | 707,296,625 | -1.06% |
| 2026-01-07 | 21.10 | 21.50 | 20.50 | 20.69 | 20.53 | qfq | 49,107,008 | 1,029,874,698 | -1.90% |
| 2026-01-06 | 19.92 | 21.70 | 19.76 | 21.09 | 20.93 | qfq | 62,117,864 | 1,284,230,212 | 6.84% |
| 2026-01-05 | 20.07 | 20.24 | 19.17 | 19.74 | 19.59 | qfq | 50,306,295 | 991,406,645 | 1.44% |
| 2025-12-31 | 18.70 | 19.75 | 18.40 | 19.46 | 19.31 | qfq | 46,643,036 | 892,039,238 | 4.91% |
| 2025-12-30 | 18.51 | 18.73 | 18.24 | 18.55 | 18.41 | qfq | 22,159,724 | 409,109,250 | -0.70% |
| 2025-12-29 | 18.95 | 19.06 | 18.53 | 18.68 | 18.54 | qfq | 22,803,945 | 428,035,402 | -1.94% |
| 2025-12-26 | 18.89 | 19.42 | 18.60 | 19.05 | 18.90 | qfq | 31,985,826 | 608,878,215 | 1.60% |
| 2025-12-25 | 18.71 | 18.84 | 18.38 | 18.75 | 18.61 | qfq | 21,368,923 | 398,018,641 | -0.27% |
| 2025-12-24 | 18.68 | 19.02 | 18.55 | 18.80 | 18.66 | qfq | 23,889,687 | 447,921,414 | 0.27% |
| 2025-12-23 | 18.69 | 19.13 | 18.44 | 18.75 | 18.61 | qfq | 26,008,420 | 488,615,561 | -0.16% |
| 2025-12-22 | 18.56 | 18.93 | 18.53 | 18.78 | 18.64 | qfq | 18,292,280 | 342,624,608 | 1.62% |
| 2025-12-19 | 18.28 | 18.60 | 17.96 | 18.48 | 18.34 | qfq | 19,046,060 | 348,936,856 | 1.65% |
| 2025-12-18 | 18.50 | 18.56 | 18.18 | 18.18 | 18.04 | qfq | 17,718,506 | 324,988,604 | -2.52% |
| 2025-12-17 | 17.96 | 18.72 | 17.83 | 18.65 | 18.51 | qfq | 29,409,557 | 539,363,700 | 3.78% |
| 2025-12-16 | 18.91 | 19.00 | 17.72 | 17.97 | 17.83 | qfq | 35,960,447 | 652,361,237 | -5.52% |
| 2025-12-15 | 18.90 | 19.32 | 18.60 | 19.02 | 18.87 | qfq | 40,276,067 | 769,416,401 | 0.63% |
| 2025-12-12 | 19.70 | 19.91 | 18.45 | 18.90 | 18.75 | qfq | 71,835,469 | 1,363,909,533 | -7.58% |
| 2025-12-11 | 20.42 | 21.10 | 20.35 | 20.45 | 20.29 | qfq | 38,058,311 | 788,975,197 | 0.44% |
| 2025-12-10 | 20.89 | 21.10 | 20.20 | 20.36 | 20.20 | qfq | 33,297,726 | 684,730,416 | -2.02% |
| 2025-12-09 | 20.71 | 21.35 | 20.61 | 20.78 | 20.62 | qfq | 41,980,707 | 877,490,143 | 0.29% |
| 2025-12-08 | 19.70 | 21.13 | 19.52 | 20.72 | 20.56 | qfq | 61,948,797 | 1,263,860,424 | 6.26% |
| 2025-12-05 | 19.33 | 19.62 | 19.19 | 19.50 | 19.35 | qfq | 29,353,238 | 570,810,471 | 0.57% |
| 2025-12-04 | 20.07 | 20.35 | 19.32 | 19.39 | 19.24 | qfq | 46,304,426 | 908,614,520 | -4.58% |
| 2025-12-03 | 20.67 | 21.12 | 20.06 | 20.32 | 20.16 | qfq | 52,251,241 | 1,069,536,124 | -1.69% |
| 2025-12-02 | 20.05 | 21.50 | 19.78 | 20.67 | 20.51 | qfq | 84,649,229 | 1,759,513,429 | 2.99% |
| 2025-12-01 | 19.91 | 20.60 | 19.50 | 20.07 | 19.92 | qfq | 64,722,471 | 1,298,769,853 | 2.09% |
| 2025-11-28 | 19.23 | 20.05 | 19.07 | 19.66 | 19.51 | qfq | 52,572,020 | 1,034,530,874 | 1.81% |
| 2025-11-27 | 19.64 | 19.88 | 19.15 | 19.31 | 19.16 | qfq | 36,772,810 | 716,670,188 | -1.98% |
| 2025-11-26 | 19.95 | 20.13 | 19.57 | 19.70 | 19.55 | qfq | 37,934,400 | 751,507,169 | -1.50% |
| 2025-11-25 | 20.27 | 20.49 | 19.88 | 20.00 | 19.85 | qfq | 45,342,739 | 911,316,761 | -0.60% |
| 2025-11-24 | 20.72 | 21.04 | 19.80 | 20.12 | 19.97 | qfq | 50,658,492 | 1,025,164,737 | -0.10% |
| 2025-11-21 | 21.57 | 22.11 | 20.10 | 20.14 | 19.99 | qfq | 73,960,765 | 1,538,367,959 | -9.20% |
| 2025-11-20 | 22.10 | 23.13 | 21.83 | 22.18 | 22.01 | qfq | 60,159,126 | 1,351,148,846 | -0.54% |
| 2025-11-19 | 22.03 | 23.40 | 21.90 | 22.30 | 22.13 | qfq | 90,730,847 | 2,034,336,138 | -3.55% |
| 2025-11-18 | 23.56 | 24.87 | 22.55 | 23.12 | 22.94 | qfq | 104,953,788 | 2,487,129,800 | -1.49% |
| 2025-11-17 | 24.18 | 25.32 | 21.87 | 23.47 | 23.29 | qfq | 142,932,358 | 3,325,655,001 | -3.10% |
| 2025-11-14 | 21.70 | 24.22 | 21.56 | 24.22 | 24.03 | qfq | 118,490,171 | 2,681,753,815 | 9.99% |
| 2025-11-13 | 21.30 | 22.68 | 20.71 | 22.02 | 21.85 | qfq | 127,415,990 | 2,765,153,406 | 6.63% |
| 2025-11-12 | 18.55 | 20.65 | 18.35 | 20.65 | 20.49 | qfq | 100,520,469 | 1,963,527,151 | 10.02% |
| 2025-11-11 | 18.76 | 19.58 | 18.62 | 18.77 | 18.63 | qfq | 92,117,424 | 1,753,152,611 | 0.05% |
| 2025-11-10 | 18.11 | 19.53 | 18.11 | 18.76 | 18.62 | qfq | 117,211,123 | 2,224,915,631 | 5.69% |
| 2025-11-07 | 17.35 | 18.66 | 16.89 | 17.75 | 17.61 | qfq | 95,742,013 | 1,696,203,759 | 3.50% |
| 2025-11-06 | 16.62 | 17.94 | 16.60 | 17.15 | 17.02 | qfq | 102,130,503 | 1,774,556,004 | 5.15% |
| 2025-11-05 | 15.24 | 16.85 | 15.17 | 16.31 | 16.18 | qfq | 71,289,866 | 1,137,880,298 | 4.15% |
| 2025-11-04 | 16.52 | 16.53 | 15.50 | 15.66 | 15.54 | qfq | 50,118,580 | 796,823,239 | -4.16% |
| 2025-11-03 | 16.56 | 16.90 | 15.95 | 16.34 | 16.21 | qfq | 60,143,321 | 988,189,200 | 2.13% |
| 2025-10-31 | 15.71 | 16.24 | 15.69 | 16.00 | 15.88 | qfq | 39,070,641 | 625,833,251 | 1.20% |
| 2025-10-30 | 15.52 | 16.55 | 15.40 | 15.81 | 15.69 | qfq | 49,696,279 | 791,470,615 | 1.15% |
| 2025-10-29 | 15.38 | 15.74 | 15.09 | 15.63 | 15.51 | qfq | 36,759,201 | 568,519,729 | 1.49% |
| 2025-10-28 | 15.80 | 15.86 | 15.23 | 15.40 | 15.28 | qfq | 46,218,294 | 715,088,932 | -3.63% |
| 2025-10-27 | 15.82 | 16.18 | 15.62 | 15.98 | 15.86 | qfq | 52,434,464 | 833,161,730 | 2.77% |
| 2025-10-24 | 15.16 | 16.20 | 15.16 | 15.55 | 15.43 | qfq | 65,306,843 | 1,029,036,691 | 2.84% |
| 2025-10-23 | 14.78 | 15.18 | 14.73 | 15.12 | 15.00 | qfq | 42,439,628 | 635,844,574 | 2.30% |
| 2025-10-22 | 15.08 | 15.18 | 14.75 | 14.78 | 14.67 | qfq | 38,675,130 | 575,195,796 | -3.21% |
| 2025-10-21 | 14.81 | 15.35 | 14.75 | 15.27 | 15.15 | qfq | 57,954,920 | 876,836,773 | 2.76% |
| 2025-10-20 | 14.62 | 15.19 | 14.47 | 14.86 | 14.75 | qfq | 63,805,378 | 951,110,680 | 3.55% |
| 2025-10-17 | 14.50 | 15.08 | 14.30 | 14.35 | 14.24 | qfq | 60,287,669 | 882,123,961 | -0.35% |
| 2025-10-16 | 14.83 | 15.23 | 14.30 | 14.40 | 14.29 | qfq | 49,877,479 | 729,186,793 | -2.83% |
| 2025-10-15 | 15.27 | 15.27 | 14.39 | 14.82 | 14.71 | qfq | 91,481,461 | 1,350,386,401 | -0.34% |
| 2025-10-14 | 14.87 | 14.87 | 14.87 | 14.87 | 14.76 | qfq | 22,264,680 | 331,075,792 | 9.99% |
| 2025-10-13 | 13.07 | 13.57 | 13.07 | 13.52 | 13.42 | qfq | 23,764,366 | 317,512,479 | -1.74% |
| 2025-10-10 | 14.10 | 14.12 | 13.72 | 13.76 | 13.65 | qfq | 26,871,053 | 372,732,725 | -2.96% |
| 2025-10-09 | 13.98 | 14.26 | 13.72 | 14.18 | 14.07 | qfq | 35,287,807 | 495,469,742 | 2.24% |
| 2025-09-30 | 13.52 | 14.06 | 13.51 | 13.87 | 13.76 | qfq | 30,516,060 | 421,749,665 | 2.59% |
| 2025-09-29 | 13.39 | 13.62 | 13.38 | 13.52 | 13.42 | qfq | 17,893,798 | 241,523,353 | 0.97% |
| 2025-09-26 | 13.49 | 13.77 | 13.38 | 13.39 | 13.29 | qfq | 18,806,408 | 254,729,816 | -1.18% |
| 2025-09-25 | 13.85 | 13.90 | 13.54 | 13.55 | 13.45 | qfq | 23,132,979 | 316,388,628 | -1.02% |
| 2025-09-24 | 13.43 | 13.77 | 13.31 | 13.69 | 13.58 | qfq | 29,532,210 | 399,882,586 | 1.94% |
| 2025-09-23 | 14.08 | 14.08 | 13.20 | 13.43 | 13.33 | qfq | 41,056,220 | 553,602,817 | -4.82% |
| 2025-09-22 | 14.01 | 14.47 | 13.75 | 14.11 | 14.00 | qfq | 29,797,420 | 416,253,564 | 1.07% |
| 2025-09-19 | 14.14 | 14.39 | 13.91 | 13.96 | 13.85 | qfq | 35,014,217 | 494,645,769 | -1.27% |
| 2025-09-18 | 14.60 | 14.62 | 13.96 | 14.14 | 14.03 | qfq | 40,627,060 | 582,544,688 | -3.22% |
| 2025-09-17 | 14.95 | 14.95 | 14.52 | 14.61 | 14.50 | qfq | 40,929,490 | 600,339,016 | -2.40% |
| 2025-09-16 | 15.17 | 15.21 | 14.65 | 14.97 | 14.85 | qfq | 49,587,239 | 737,862,010 | -0.66% |
| 2025-09-15 | 15.09 | 16.07 | 14.97 | 15.07 | 14.95 | qfq | 97,130,967 | 1,487,112,368 | -2.02% |
| 2025-09-12 | 14.15 | 15.38 | 13.70 | 15.38 | 15.26 | qfq | 75,372,439 | 1,111,142,104 | 10.01% |
| 2025-09-11 | 13.98 | 14.05 | 13.55 | 13.98 | 13.87 | qfq | 37,423,236 | 517,863,671 | -0.36% |
| 2025-09-10 | 14.03 | 14.28 | 13.84 | 14.03 | 13.92 | qfq | 41,451,942 | 581,708,401 | -1.82% |
| 2025-09-09 | 14.69 | 15.06 | 14.22 | 14.29 | 14.18 | qfq | 68,153,904 | 994,955,079 | -3.77% |
| 2025-09-08 | 15.00 | 15.40 | 14.76 | 14.85 | 14.74 | qfq | 93,068,427 | 1,398,930,132 | 0.61% |
| 2025-09-05 | 13.96 | 14.80 | 13.96 | 14.76 | 14.65 | qfq | 77,496,840 | 1,124,556,750 | 6.11% |
| 2025-09-04 | 14.32 | 14.79 | 13.62 | 13.91 | 13.80 | qfq | 70,101,535 | 997,524,770 | -0.64% |
| 2025-09-03 | 14.65 | 14.70 | 13.90 | 14.00 | 13.89 | qfq | 96,247,495 | 1,373,155,243 | -4.57% |
| 2025-09-02 | 13.77 | 15.21 | 13.76 | 14.67 | 14.56 | qfq | 133,294,956 | 1,991,770,748 | 6.07% |
| 2025-09-01 | 13.34 | 14.03 | 13.28 | 13.83 | 13.72 | qfq | 82,603,100 | 1,132,166,771 | 6.06% |
| 2025-08-29 | 12.45 | 13.19 | 12.45 | 13.04 | 12.94 | qfq | 61,015,825 | 791,095,769 | 4.07% |
| 2025-08-28 | 12.48 | 12.73 | 12.12 | 12.53 | 12.43 | qfq | 28,762,132 | 357,967,417 | 0.16% |
| 2025-08-27 | 12.77 | 12.87 | 12.48 | 12.51 | 12.41 | qfq | 31,488,860 | 400,410,855 | -2.80% |
| 2025-08-26 | 12.92 | 13.06 | 12.74 | 12.87 | 12.77 | qfq | 38,471,220 | 495,377,865 | -0.54% |
| 2025-08-25 | 12.44 | 13.17 | 12.44 | 12.94 | 12.84 | qfq | 61,873,803 | 792,908,285 | 4.10% |
| 2025-08-22 | 12.49 | 12.56 | 12.33 | 12.43 | 12.33 | qfq | 20,416,750 | 253,333,212 | -0.16% |
| 2025-08-21 | 12.66 | 12.67 | 12.38 | 12.45 | 12.35 | qfq | 22,995,156 | 287,647,613 | -1.43% |
| 2025-08-20 | 12.39 | 12.74 | 12.33 | 12.63 | 12.53 | qfq | 31,857,100 | 400,009,795 | 1.36% |
| 2025-08-19 | 12.38 | 12.48 | 12.22 | 12.46 | 12.36 | qfq | 26,702,264 | 330,189,384 | 0.81% |
| 2025-08-18 | 12.15 | 12.61 | 12.14 | 12.36 | 12.27 | qfq | 33,680,400 | 415,681,434 | 1.64% |
| 2025-08-15 | 11.92 | 12.17 | 11.90 | 12.16 | 12.07 | qfq | 14,893,810 | 180,218,493 | 1.50% |
| 2025-08-14 | 12.16 | 12.29 | 11.95 | 11.98 | 11.89 | qfq | 18,752,709 | 226,940,714 | -1.64% |
| 2025-08-13 | 12.18 | 12.23 | 12.13 | 12.18 | 12.09 | qfq | 17,332,975 | 211,005,136 | 0.08% |
| 2025-08-12 | 12.24 | 12.25 | 12.11 | 12.17 | 12.08 | qfq | 12,130,300 | 147,459,238 | -0.81% |
| 2025-08-11 | 12.09 | 12.40 | 12.06 | 12.27 | 12.18 | qfq | 19,022,832 | 232,712,296 | 1.74% |
| 2025-08-08 | 12.12 | 12.17 | 12.02 | 12.06 | 11.97 | qfq | 11,113,890 | 134,136,814 | -0.50% |
| 2025-08-07 | 12.24 | 12.28 | 12.10 | 12.12 | 12.03 | qfq | 13,961,110 | 169,766,898 | -1.06% |
| 2025-08-06 | 12.22 | 12.27 | 12.14 | 12.25 | 12.16 | qfq | 12,156,961 | 148,389,369 | 0.16% |
| 2025-08-05 | 12.14 | 12.29 | 12.12 | 12.23 | 12.14 | qfq | 11,022,781 | 134,530,480 | 0.82% |
| 2025-08-04 | 12.00 | 12.15 | 11.92 | 12.13 | 12.04 | qfq | 10,248,500 | 123,804,855 | 0.41% |
| 2025-08-01 | 12.08 | 12.18 | 12.02 | 12.08 | 11.99 | qfq | 10,943,820 | 132,324,146 | -0.33% |
| 2025-07-31 | 12.25 | 12.27 | 12.05 | 12.12 | 12.03 | qfq | 13,889,500 | 168,536,881 | -1.14% |
| 2025-07-30 | 12.44 | 12.47 | 12.12 | 12.26 | 12.17 | qfq | 18,058,241 | 221,975,821 | -1.68% |
| 2025-07-29 | 12.53 | 12.61 | 12.33 | 12.47 | 12.37 | qfq | 15,538,820 | 193,221,990 | -0.72% |
| 2025-07-28 | 12.48 | 12.60 | 12.39 | 12.56 | 12.46 | qfq | 19,498,218 | 244,085,378 | 0.56% |
| 2025-07-25 | 12.61 | 12.62 | 12.43 | 12.49 | 12.39 | qfq | 17,406,504 | 217,427,206 | -0.95% |
| 2025-07-24 | 12.53 | 12.61 | 12.45 | 12.61 | 12.51 | qfq | 22,684,361 | 284,305,413 | 0.48% |
| 2025-07-23 | 12.88 | 12.88 | 12.45 | 12.55 | 12.45 | qfq | 35,074,520 | 443,206,560 | -3.24% |
| 2025-07-22 | 12.32 | 12.97 | 12.22 | 12.97 | 12.87 | qfq | 52,200,156 | 657,818,756 | 5.02% |
| 2025-07-21 | 12.32 | 12.40 | 12.17 | 12.35 | 12.26 | qfq | 21,544,060 | 264,717,093 | 0.00% |
| 2025-07-18 | 12.12 | 12.35 | 12.09 | 12.35 | 12.26 | qfq | 31,710,000 | 388,982,187 | 1.90% |
| 2025-07-17 | 12.09 | 12.20 | 12.04 | 12.12 | 12.03 | qfq | 14,388,460 | 174,372,978 | 0.50% |
| 2025-07-16 | 12.04 | 12.12 | 11.99 | 12.06 | 11.97 | qfq | 12,607,120 | 151,973,184 | 0.17% |
| 2025-07-15 | 12.13 | 12.18 | 11.93 | 12.04 | 11.95 | qfq | 17,758,607 | 213,646,320 | -0.74% |
| 2025-07-14 | 12.08 | 12.19 | 12.04 | 12.13 | 12.04 | qfq | 13,575,560 | 164,449,713 | 0.33% |
| 2025-07-11 | 11.92 | 12.13 | 11.90 | 12.09 | 12.00 | qfq | 15,686,640 | 188,776,073 | 1.00% |
| 2025-07-10 | 11.93 | 12.02 | 11.81 | 11.97 | 11.88 | qfq | 13,510,800 | 161,115,513 | 0.34% |
| 2025-07-09 | 12.16 | 12.20 | 11.88 | 11.93 | 11.84 | qfq | 23,480,093 | 282,546,425 | -1.73% |
| 2025-07-08 | 12.05 | 12.16 | 11.95 | 12.14 | 12.05 | qfq | 15,421,480 | 186,506,312 | 0.75% |
| 2025-07-07 | 12.08 | 12.15 | 12.02 | 12.05 | 11.96 | qfq | 11,795,160 | 142,361,399 | -0.33% |
| 2025-07-04 | 12.33 | 12.33 | 12.05 | 12.09 | 12.00 | qfq | 22,470,983 | 273,011,095 | -2.34% |
| 2025-07-03 | 12.32 | 12.55 | 12.18 | 12.38 | 12.28 | qfq | 19,562,080 | 241,328,840 | 0.32% |
| 2025-07-02 | 12.51 | 12.55 | 12.21 | 12.34 | 12.25 | qfq | 23,591,860 | 290,587,549 | -1.44% |
| 2025-07-01 | 12.50 | 12.71 | 12.15 | 12.52 | 12.42 | qfq | 36,303,223 | 451,770,125 | 0.24% |
| 2025-06-30 | 12.57 | 12.71 | 12.35 | 12.49 | 12.39 | qfq | 33,068,500 | 413,030,670 | -1.26% |
| 2025-06-27 | 12.65 | 13.08 | 12.60 | 12.65 | 12.55 | qfq | 42,703,400 | 547,329,365 | 0.48% |
| 2025-06-26 | 12.69 | 13.18 | 12.59 | 12.59 | 12.49 | qfq | 58,511,580 | 755,114,979 | -1.95% |
| 2025-06-25 | 12.63 | 12.98 | 12.48 | 12.84 | 12.74 | qfq | 67,068,644 | 854,801,680 | 0.16% |
| 2025-06-24 | 12.24 | 13.07 | 12.10 | 12.82 | 12.72 | qfq | 79,301,279 | 1,006,852,170 | 4.74% |
| 2025-06-23 | 11.73 | 12.30 | 11.65 | 12.24 | 12.15 | qfq | 47,327,063 | 575,114,864 | 3.99% |
| 2025-06-20 | 11.53 | 12.05 | 11.52 | 11.77 | 11.68 | qfq | 30,556,144 | 362,573,374 | 1.03% |
| 2025-06-19 | 11.79 | 12.03 | 11.62 | 11.65 | 11.56 | qfq | 27,301,720 | 323,409,751 | -1.35% |
| 2025-06-18 | 11.82 | 11.87 | 11.58 | 11.81 | 11.72 | qfq | 21,081,660 | 246,801,160 | -1.34% |
| 2025-06-17 | 11.67 | 12.05 | 11.67 | 11.97 | 11.76 | qfq | 29,239,680 | 346,900,478 | 1.61% |
| 2025-06-16 | 11.81 | 11.85 | 11.63 | 11.78 | 11.57 | qfq | 21,729,983 | 254,787,804 | 1.20% |
| 2025-06-13 | 11.59 | 11.85 | 11.47 | 11.64 | 11.43 | qfq | 28,209,600 | 329,145,573 | -0.09% |
| 2025-06-12 | 11.81 | 11.85 | 11.53 | 11.65 | 11.44 | qfq | 23,347,840 | 271,176,725 | -1.27% |
| 2025-06-11 | 11.81 | 12.05 | 11.75 | 11.80 | 11.59 | qfq | 41,955,884 | 497,741,648 | -2.07% |
| 2025-06-10 | 11.57 | 12.75 | 11.55 | 12.05 | 11.84 | qfq | 73,530,863 | 901,768,716 | 3.97% |
| 2025-06-09 | 11.37 | 11.61 | 11.37 | 11.59 | 11.38 | qfq | 17,113,240 | 197,591,662 | 1.31% |
| 2025-06-06 | 11.46 | 11.74 | 11.35 | 11.44 | 11.24 | qfq | 20,391,468 | 234,939,261 | -0.17% |
| 2025-06-05 | 11.49 | 11.58 | 11.38 | 11.46 | 11.26 | qfq | 14,724,680 | 168,239,534 | -1.21% |
| 2025-06-04 | 11.52 | 11.75 | 11.43 | 11.60 | 11.39 | qfq | 19,999,481 | 232,003,639 | 2.11% |
| 2025-06-03 | 11.66 | 11.70 | 11.35 | 11.36 | 11.16 | qfq | 12,766,621 | 145,608,495 | -1.05% |
| 2025-05-30 | 11.85 | 11.93 | 11.44 | 11.48 | 11.28 | qfq | 19,214,220 | 222,945,975 | -0.86% |
| 2025-05-29 | 11.49 | 11.65 | 11.45 | 11.58 | 11.37 | qfq | 14,244,860 | 164,838,994 | 0.78% |
| 2025-05-28 | 11.53 | 11.70 | 11.43 | 11.49 | 11.29 | qfq | 16,556,282 | 190,992,525 | -0.52% |
| 2025-05-27 | 11.38 | 11.57 | 11.27 | 11.55 | 11.34 | qfq | 17,530,900 | 200,654,559 | 1.40% |
| 2025-05-26 | 11.31 | 11.45 | 11.13 | 11.39 | 11.19 | qfq | 12,990,580 | 147,529,102 | 0.00% |
| 2025-05-23 | 11.30 | 11.58 | 11.30 | 11.39 | 11.19 | qfq | 19,156,502 | 219,285,021 | 0.09% |
| 2025-05-22 | 11.81 | 11.94 | 11.38 | 11.38 | 11.18 | qfq | 42,349,779 | 490,442,933 | -5.48% |
| 2025-05-21 | 12.00 | 12.50 | 11.68 | 12.04 | 11.83 | qfq | 47,316,942 | 570,361,517 | -3.06% |
| 2025-05-20 | 12.25 | 12.56 | 12.19 | 12.42 | 12.20 | qfq | 22,080,839 | 274,080,036 | 1.47% |
| 2025-05-19 | 12.46 | 12.49 | 12.16 | 12.24 | 12.02 | qfq | 20,804,102 | 254,878,371 | -2.08% |
| 2025-05-16 | 12.10 | 13.15 | 12.10 | 12.50 | 12.28 | qfq | 32,234,776 | 404,190,750 | 2.21% |
| 2025-05-15 | 12.64 | 12.65 | 12.20 | 12.23 | 12.01 | qfq | 28,489,140 | 352,532,443 | -3.70% |
| 2025-05-14 | 12.71 | 12.91 | 12.66 | 12.70 | 12.47 | qfq | 26,838,566 | 342,660,475 | -0.78% |
| 2025-05-13 | 13.04 | 13.04 | 12.71 | 12.80 | 12.57 | qfq | 42,826,345 | 549,630,447 | -2.81% |
| 2025-05-12 | 12.63 | 13.17 | 12.49 | 13.17 | 12.94 | qfq | 72,440,022 | 930,489,376 | 6.12% |
| 2025-05-09 | 12.28 | 12.70 | 11.88 | 12.41 | 12.19 | qfq | 43,807,369 | 536,188,506 | 0.73% |
| 2025-05-08 | 12.11 | 12.50 | 12.05 | 12.32 | 12.10 | qfq | 22,978,861 | 282,805,143 | 1.15% |
| 2025-05-07 | 12.38 | 12.43 | 12.00 | 12.18 | 11.96 | qfq | 27,358,669 | 333,552,758 | -0.81% |
| 2025-05-06 | 12.02 | 12.30 | 12.00 | 12.28 | 12.06 | qfq | 26,063,299 | 317,286,680 | 3.28% |
| 2025-04-30 | 11.72 | 11.94 | 11.69 | 11.89 | 11.68 | qfq | 19,211,460 | 227,754,937 | 1.28% |
| 2025-04-29 | 11.81 | 11.86 | 11.73 | 11.74 | 11.53 | qfq | 15,557,100 | 183,338,171 | -0.59% |
| 2025-04-28 | 11.81 | 12.02 | 11.66 | 11.81 | 11.60 | qfq | 19,485,280 | 230,678,186 | -0.25% |
| 2025-04-25 | 11.75 | 12.02 | 11.70 | 11.84 | 11.63 | qfq | 21,155,420 | 250,750,665 | 0.25% |
| 2025-04-24 | 11.87 | 12.03 | 11.69 | 11.81 | 11.60 | qfq | 23,798,921 | 281,924,741 | -1.09% |
| 2025-04-23 | 11.83 | 12.08 | 11.78 | 11.94 | 11.73 | qfq | 28,477,639 | 339,476,827 | 1.36% |
| 2025-04-22 | 11.95 | 12.08 | 11.75 | 11.78 | 11.57 | qfq | 22,084,520 | 261,715,001 | -1.42% |
| 2025-04-21 | 11.60 | 11.98 | 11.45 | 11.95 | 11.74 | qfq | 30,150,685 | 356,832,127 | 3.64% |
| 2025-04-18 | 11.60 | 11.69 | 11.39 | 11.53 | 11.32 | qfq | 22,114,980 | 254,930,937 | -1.87% |
| 2025-04-17 | 11.63 | 11.89 | 11.45 | 11.75 | 11.54 | qfq | 33,740,584 | 393,719,024 | 2.89% |
| 2025-04-16 | 11.72 | 11.82 | 11.30 | 11.42 | 11.22 | qfq | 34,434,781 | 397,422,826 | -4.52% |
| 2025-04-15 | 11.90 | 12.19 | 11.74 | 11.96 | 11.75 | qfq | 49,216,061 | 588,126,138 | 4.09% |
| 2025-04-14 | 11.50 | 11.61 | 11.40 | 11.49 | 11.29 | qfq | 28,806,680 | 331,664,684 | 0.79% |
| 2025-04-11 | 11.03 | 11.78 | 11.03 | 11.40 | 11.20 | qfq | 41,165,379 | 471,723,119 | 1.79% |
| 2025-04-10 | 11.09 | 11.55 | 10.96 | 11.20 | 11.00 | qfq | 45,825,779 | 518,154,734 | 0.63% |
| 2025-04-09 | 10.62 | 11.13 | 10.20 | 11.13 | 10.93 | qfq | 47,948,150 | 511,340,357 | 9.98% |
| 2025-04-08 | 9.90 | 10.24 | 9.75 | 10.12 | 9.94 | qfq | 34,632,282 | 345,196,141 | -2.88% |
| 2025-04-07 | 10.75 | 10.92 | 10.42 | 10.42 | 10.23 | qfq | 15,190,840 | 159,938,583 | -10.02% |
| 2025-04-03 | 11.45 | 11.67 | 11.36 | 11.58 | 11.37 | qfq | 17,331,180 | 199,769,919 | -0.94% |
| 2025-04-02 | 11.65 | 11.85 | 11.60 | 11.69 | 11.48 | qfq | 14,761,299 | 172,916,706 | -0.09% |
| 2025-04-01 | 11.80 | 11.84 | 11.67 | 11.70 | 11.49 | qfq | 16,124,179 | 189,473,864 | -0.17% |
| 2025-03-31 | 11.90 | 12.02 | 11.42 | 11.72 | 11.51 | qfq | 32,446,903 | 379,494,398 | -4.01% |
| 2025-03-28 | 12.90 | 13.10 | 12.19 | 12.21 | 11.99 | qfq | 49,353,284 | 617,758,013 | -7.64% |
| 2025-03-27 | 13.51 | 13.83 | 13.15 | 13.22 | 12.98 | qfq | 63,061,761 | 849,739,151 | 2.96% |
| 2025-03-26 | 12.40 | 12.96 | 12.38 | 12.84 | 12.61 | qfq | 30,971,920 | 397,654,581 | 3.05% |
| 2025-03-25 | 12.50 | 12.58 | 12.21 | 12.46 | 12.24 | qfq | 21,680,573 | 268,759,881 | 1.38% |
| 2025-03-24 | 12.55 | 12.60 | 11.94 | 12.29 | 12.07 | qfq | 29,918,092 | 366,518,670 | -2.54% |
| 2025-03-21 | 12.95 | 12.97 | 12.54 | 12.61 | 12.39 | qfq | 31,704,524 | 402,328,621 | -3.30% |
| 2025-03-20 | 13.13 | 13.20 | 13.02 | 13.04 | 12.81 | qfq | 21,474,980 | 281,495,863 | -0.69% |
| 2025-03-19 | 13.45 | 13.50 | 13.10 | 13.13 | 12.90 | qfq | 36,251,594 | 479,016,353 | -3.38% |
| 2025-03-18 | 13.63 | 13.88 | 13.55 | 13.59 | 13.35 | qfq | 40,199,419 | 550,568,146 | 0.15% |
| 2025-03-17 | 13.42 | 13.75 | 13.33 | 13.57 | 13.33 | qfq | 39,575,693 | 534,905,069 | 1.42% |
| 2025-03-14 | 13.31 | 13.45 | 13.08 | 13.38 | 13.14 | qfq | 33,124,714 | 440,794,233 | 0.45% |
| 2025-03-13 | 13.65 | 13.82 | 13.18 | 13.32 | 13.08 | qfq | 42,154,460 | 565,464,564 | -2.77% |
| 2025-03-12 | 13.91 | 13.96 | 13.53 | 13.70 | 13.46 | qfq | 58,404,044 | 801,727,656 | -1.44% |
| 2025-03-11 | 13.01 | 13.93 | 12.97 | 13.90 | 13.65 | qfq | 70,024,177 | 950,158,040 | 4.59% |
| 2025-03-10 | 13.04 | 13.40 | 12.93 | 13.29 | 13.05 | qfq | 42,972,946 | 567,119,843 | 2.07% |
| 2025-03-07 | 13.55 | 13.58 | 12.96 | 13.02 | 12.79 | qfq | 74,855,022 | 988,133,232 | -5.58% |
| 2025-03-06 | 13.39 | 14.19 | 13.39 | 13.79 | 13.54 | qfq | 68,172,073 | 941,394,788 | 3.14% |
| 2025-03-05 | 13.83 | 14.30 | 13.09 | 13.37 | 13.13 | qfq | 78,772,640 | 1,058,127,360 | -4.36% |
| 2025-03-04 | 14.37 | 14.50 | 13.71 | 13.98 | 13.73 | qfq | 114,078,380 | 1,599,439,006 | -7.72% |
| 2025-03-03 | 15.03 | 15.88 | 14.51 | 15.15 | 14.88 | qfq | 148,337,355 | 2,306,667,562 | 4.92% |
| 2025-02-28 | 13.90 | 14.98 | 13.75 | 14.44 | 14.18 | qfq | 116,166,479 | 1,683,966,023 | 3.88% |
| 2025-02-27 | 13.43 | 14.19 | 13.43 | 13.90 | 13.65 | qfq | 94,267,138 | 1,310,768,967 | 3.35% |
| 2025-02-26 | 13.28 | 13.95 | 13.27 | 13.45 | 13.21 | qfq | 69,617,433 | 943,684,078 | 3.14% |
| 2025-02-25 | 13.01 | 13.45 | 13.00 | 13.04 | 12.81 | qfq | 43,957,520 | 577,733,860 | -2.32% |
| 2025-02-24 | 13.44 | 13.63 | 12.90 | 13.35 | 13.11 | qfq | 66,942,106 | 884,790,583 | -0.07% |
| 2025-02-21 | 12.96 | 13.65 | 12.90 | 13.36 | 13.12 | qfq | 65,879,186 | 877,031,094 | 1.60% |
| 2025-02-20 | 13.60 | 13.60 | 13.10 | 13.15 | 12.92 | qfq | 63,023,169 | 831,865,878 | -3.66% |
| 2025-02-19 | 13.69 | 13.76 | 13.09 | 13.65 | 13.41 | qfq | 83,158,319 | 1,120,926,891 | -2.43% |
| 2025-02-18 | 13.48 | 14.60 | 13.28 | 13.99 | 13.74 | qfq | 121,591,139 | 1,702,461,502 | 1.89% |
| 2025-02-17 | 13.46 | 14.10 | 13.17 | 13.73 | 13.49 | qfq | 107,842,472 | 1,464,205,370 | 2.01% |
| 2025-02-14 | 14.05 | 14.66 | 13.46 | 13.46 | 13.22 | qfq | 161,708,365 | 2,277,077,300 | -4.20% |
| 2025-02-13 | 12.77 | 14.05 | 12.77 | 14.05 | 13.80 | qfq | 129,006,108 | 1,779,652,912 | 10.02% |
| 2025-02-12 | 12.20 | 12.90 | 12.11 | 12.77 | 12.54 | qfq | 84,463,035 | 1,058,878,915 | 4.67% |
| 2025-02-11 | 12.08 | 12.38 | 11.82 | 12.20 | 11.98 | qfq | 55,582,575 | 674,741,889 | 0.74% |
| 2025-02-10 | 11.94 | 12.28 | 11.90 | 12.11 | 11.89 | qfq | 50,136,000 | 603,964,726 | 1.42% |
| 2025-02-07 | 11.60 | 12.24 | 11.54 | 11.94 | 11.73 | qfq | 71,195,250 | 847,990,881 | 2.23% |
| 2025-02-06 | 10.93 | 11.73 | 10.83 | 11.68 | 11.47 | qfq | 60,687,100 | 693,753,948 | 6.18% |
| 2025-02-05 | 10.95 | 11.12 | 10.82 | 11.00 | 10.80 | qfq | 29,555,835 | 324,737,011 | 0.46% |
| 2025-01-27 | 11.45 | 11.73 | 10.95 | 10.95 | 10.76 | qfq | 36,184,000 | 406,054,886 | -3.01% |
| 2025-01-24 | 11.35 | 11.43 | 11.01 | 11.29 | 11.09 | qfq | 49,748,781 | 557,472,958 | -1.22% |
| 2025-01-23 | 11.90 | 12.04 | 11.43 | 11.43 | 11.23 | qfq | 58,094,095 | 682,624,409 | -1.72% |
| 2025-01-22 | 12.21 | 12.28 | 11.57 | 11.63 | 11.42 | qfq | 70,450,735 | 831,971,134 | -6.29% |
| 2025-01-21 | 12.94 | 13.17 | 12.20 | 12.41 | 12.19 | qfq | 127,980,712 | 1,607,236,085 | -4.10% |
| 2025-01-20 | 11.76 | 12.94 | 11.48 | 12.94 | 12.71 | qfq | 155,750,799 | 1,910,637,715 | 10.03% |
| 2025-01-17 | 11.18 | 12.22 | 10.91 | 11.76 | 11.55 | qfq | 142,793,495 | 1,695,353,182 | 5.85% |
| 2025-01-16 | 11.30 | 11.55 | 10.97 | 11.11 | 10.91 | qfq | 58,568,720 | 657,179,919 | -0.63% |
| 2025-01-15 | 11.23 | 11.73 | 10.90 | 11.18 | 10.98 | qfq | 83,229,889 | 936,987,563 | 0.00% |
| 2025-01-14 | 10.59 | 11.23 | 10.54 | 11.18 | 10.98 | qfq | 55,649,327 | 612,581,593 | 5.77% |
| 2025-01-13 | 10.37 | 10.73 | 10.25 | 10.57 | 10.38 | qfq | 32,249,500 | 338,525,757 | 0.19% |
| 2025-01-10 | 11.01 | 11.21 | 10.55 | 10.55 | 10.36 | qfq | 60,983,561 | 661,256,448 | -5.80% |
| 2025-01-09 | 10.78 | 11.33 | 10.69 | 11.20 | 11.00 | qfq | 92,063,401 | 1,014,459,949 | 1.54% |
| 2025-01-08 | 10.34 | 11.55 | 10.04 | 11.03 | 10.83 | qfq | 105,331,064 | 1,143,475,614 | 5.05% |
| 2025-01-07 | 10.24 | 10.53 | 10.17 | 10.50 | 10.31 | qfq | 32,800,967 | 339,252,233 | 2.74% |
| 2025-01-06 | 10.45 | 10.50 | 10.02 | 10.22 | 10.04 | qfq | 32,664,840 | 335,095,586 | -2.20% |
| 2025-01-03 | 11.37 | 11.40 | 10.39 | 10.45 | 10.26 | qfq | 53,367,396 | 576,920,892 | -8.09% |
| 2025-01-02 | 11.06 | 11.71 | 11.06 | 11.37 | 11.17 | qfq | 38,933,114 | 444,600,690 | 0.00% |
| 2024-12-31 | 11.67 | 11.80 | 11.31 | 11.37 | 11.17 | qfq | 29,846,000 | 344,348,171 | -1.98% |
| 2024-12-30 | 11.62 | 11.78 | 11.34 | 11.60 | 11.39 | qfq | 30,175,121 | 347,568,883 | -1.36% |
| 2024-12-27 | 11.74 | 12.11 | 11.63 | 11.76 | 11.55 | qfq | 40,031,783 | 475,156,882 | 0.94% |
| 2024-12-26 | 11.86 | 12.07 | 11.60 | 11.65 | 11.44 | qfq | 34,492,214 | 406,717,503 | -1.52% |
| 2024-12-25 | 12.30 | 12.44 | 11.63 | 11.83 | 11.62 | qfq | 38,490,368 | 457,248,378 | -4.44% |
| 2024-12-24 | 12.16 | 12.40 | 12.07 | 12.38 | 12.16 | qfq | 35,651,988 | 435,961,782 | 1.98% |
| 2024-12-23 | 12.91 | 12.95 | 12.10 | 12.14 | 11.92 | qfq | 54,827,062 | 677,942,332 | -6.25% |
| 2024-12-20 | 12.82 | 13.08 | 12.75 | 12.95 | 12.72 | qfq | 46,368,513 | 599,157,327 | 0.62% |
| 2024-12-19 | 12.74 | 13.13 | 12.58 | 12.87 | 12.64 | qfq | 53,560,828 | 688,263,675 | -0.62% |
| 2024-12-18 | 12.81 | 13.18 | 12.70 | 12.95 | 12.72 | qfq | 48,999,240 | 634,494,535 | 1.09% |
| 2024-12-17 | 13.49 | 13.56 | 12.75 | 12.81 | 12.58 | qfq | 70,455,053 | 921,338,116 | -5.04% |
| 2024-12-16 | 13.86 | 14.33 | 13.30 | 13.49 | 13.25 | qfq | 83,395,410 | 1,146,386,855 | -4.33% |
| 2024-12-13 | 13.84 | 14.65 | 13.63 | 14.10 | 13.85 | qfq | 100,906,609 | 1,424,645,696 | 0.50% |
| 2024-12-12 | 13.89 | 14.18 | 13.58 | 14.03 | 13.78 | qfq | 68,869,615 | 957,752,319 | 0.07% |
| 2024-12-11 | 14.11 | 14.45 | 13.72 | 14.02 | 13.77 | qfq | 77,954,097 | 1,088,787,563 | -2.16% |
| 2024-12-10 | 15.17 | 15.39 | 14.23 | 14.33 | 14.07 | qfq | 117,221,814 | 1,740,091,838 | -4.72% |
| 2024-12-09 | 15.57 | 16.30 | 14.84 | 15.04 | 14.77 | qfq | 101,880,150 | 1,596,307,381 | -4.81% |
| 2024-12-06 | 15.90 | 16.60 | 15.73 | 15.80 | 15.52 | qfq | 105,470,162 | 1,701,878,336 | -0.63% |
| 2024-12-05 | 15.99 | 16.39 | 15.77 | 15.90 | 15.62 | qfq | 131,006,526 | 2,077,393,940 | -9.25% |
| 2024-12-04 | 20.04 | 20.45 | 17.52 | 17.52 | 17.21 | qfq | 118,509,143 | 2,124,052,822 | -10.02% |
| 2024-12-03 | 17.75 | 19.47 | 17.31 | 19.47 | 19.12 | qfq | 174,675,947 | 3,311,237,643 | 10.00% |
| 2024-12-02 | 16.03 | 17.88 | 15.69 | 17.70 | 17.39 | qfq | 147,272,787 | 2,526,322,860 | 3.81% |
| 2024-11-29 | 16.01 | 17.17 | 15.05 | 17.05 | 16.75 | qfq | 170,546,388 | 2,775,024,782 | 5.38% |
| 2024-11-28 | 17.40 | 17.88 | 15.80 | 16.18 | 15.89 | qfq | 183,697,891 | 3,097,898,657 | -2.35% |
| 2024-11-27 | 16.56 | 17.73 | 16.56 | 16.57 | 16.28 | qfq | 204,295,444 | 3,423,037,925 | -9.95% |
| 2024-11-26 | 19.99 | 21.75 | 18.40 | 18.40 | 18.07 | qfq | 222,767,112 | 4,337,256,284 | -9.98% |
| 2024-11-25 | 20.44 | 20.44 | 19.88 | 20.44 | 20.08 | qfq | 80,308,204 | 1,638,588,670 | 10.01% |
| 2024-11-22 | 18.50 | 18.58 | 18.07 | 18.58 | 18.25 | qfq | 85,507,992 | 1,582,936,150 | 10.01% |
| 2024-11-21 | 16.89 | 16.89 | 16.89 | 16.89 | 16.59 | qfq | 3,574,970 | 60,381,243 | 10.03% |
| 2024-11-20 | 15.35 | 15.35 | 15.35 | 15.35 | 15.08 | qfq | 14,272,081 | 219,076,443 | 10.04% |
| 2024-11-19 | 13.70 | 13.95 | 13.18 | 13.95 | 13.70 | qfq | 185,356,078 | 2,566,477,001 | 10.02% |
| 2024-11-18 | 12.68 | 12.68 | 12.68 | 12.68 | 12.45 | qfq | 2,764,031 | 35,047,913 | 9.97% |
| 2024-11-15 | 11.14 | 11.53 | 11.11 | 11.53 | 11.32 | qfq | 46,925,394 | 530,079,535 | 10.02% |
| 2024-11-14 | 10.48 | 10.48 | 10.48 | 10.48 | 10.29 | qfq | 8,060,868 | 84,477,897 | 9.97% |
| 2024-11-13 | 9.02 | 9.53 | 9.01 | 9.53 | 9.36 | qfq | 23,523,122 | 220,931,216 | 10.05% |
| 2024-11-12 | 8.66 | 8.66 | 8.28 | 8.66 | 8.51 | qfq | 130,481,019 | 1,119,814,792 | 10.04% |
| 2024-11-11 | 7.75 | 7.87 | 7.71 | 7.87 | 7.73 | qfq | 14,413,225 | 113,119,412 | 10.07% |
| 2024-11-08 | 7.45 | 7.45 | 6.66 | 7.15 | 7.02 | qfq | 95,092,637 | 669,816,673 | 4.99% |
| 2024-11-07 | 6.48 | 6.81 | 6.48 | 6.81 | 6.69 | qfq | 32,119,411 | 215,263,108 | 10.02% |
| 2024-11-06 | 5.94 | 6.28 | 5.94 | 6.19 | 6.08 | qfq | 37,220,865 | 228,777,593 | 4.74% |
| 2024-11-05 | 5.81 | 5.92 | 5.81 | 5.91 | 5.80 | qfq | 15,776,000 | 92,768,803 | 1.55% |
| 2024-11-04 | 5.80 | 5.84 | 5.75 | 5.82 | 5.72 | qfq | 11,775,320 | 68,210,210 | 0.52% |
| 2024-11-01 | 5.88 | 5.95 | 5.71 | 5.79 | 5.69 | qfq | 17,273,351 | 100,692,404 | -1.86% |
| 2024-10-31 | 5.92 | 5.98 | 5.87 | 5.90 | 5.80 | qfq | 16,038,960 | 95,046,073 | -1.01% |
| 2024-10-30 | 6.03 | 6.11 | 5.88 | 5.96 | 5.85 | qfq | 18,460,788 | 110,351,186 | -1.16% |
| 2024-10-29 | 6.31 | 6.31 | 6.00 | 6.03 | 5.92 | qfq | 29,302,810 | 179,093,866 | -4.89% |
| 2024-10-28 | 6.05 | 6.36 | 6.01 | 6.34 | 6.23 | qfq | 36,105,782 | 224,619,203 | 6.02% |
| 2024-10-25 | 5.87 | 5.98 | 5.84 | 5.98 | 5.87 | qfq | 18,800,802 | 110,849,468 | 2.22% |
| 2024-10-24 | 5.80 | 5.88 | 5.78 | 5.85 | 5.75 | qfq | 11,664,021 | 68,005,743 | 0.69% |
| 2024-10-23 | 5.82 | 5.88 | 5.76 | 5.81 | 5.71 | qfq | 14,373,060 | 83,722,545 | 0.17% |
| 2024-10-22 | 5.72 | 5.82 | 5.71 | 5.80 | 5.70 | qfq | 12,201,620 | 70,476,181 | 0.87% |
| 2024-10-21 | 5.80 | 5.86 | 5.73 | 5.75 | 5.65 | qfq | 16,143,264 | 93,355,312 | -0.35% |
| 2024-10-18 | 5.70 | 5.82 | 5.64 | 5.77 | 5.67 | qfq | 17,437,392 | 99,900,911 | 0.70% |
| 2024-10-17 | 5.78 | 5.86 | 5.73 | 5.73 | 5.63 | qfq | 13,561,620 | 78,386,278 | -0.69% |
| 2024-10-16 | 5.72 | 5.80 | 5.68 | 5.77 | 5.67 | qfq | 13,303,168 | 76,475,855 | 0.35% |
| 2024-10-15 | 5.83 | 5.95 | 5.73 | 5.75 | 5.65 | qfq | 22,917,463 | 133,422,118 | -3.04% |
| 2024-10-14 | 5.91 | 5.93 | 5.64 | 5.93 | 5.82 | qfq | 38,125,666 | 220,505,794 | -0.50% |
| 2024-10-11 | 6.00 | 6.22 | 5.84 | 5.96 | 5.85 | qfq | 59,768,733 | 359,714,309 | 3.83% |
| 2024-10-10 | 5.80 | 5.89 | 5.58 | 5.74 | 5.64 | qfq | 20,875,883 | 119,882,764 | 0.35% |
| 2024-10-09 | 5.90 | 5.90 | 5.51 | 5.72 | 5.62 | qfq | 23,684,474 | 135,458,790 | -3.87% |
| 2024-10-08 | 6.33 | 6.34 | 5.64 | 5.95 | 5.84 | qfq | 30,630,786 | 182,867,068 | 3.30% |
| 2024-09-30 | 5.48 | 5.83 | 5.40 | 5.76 | 5.66 | qfq | 21,942,763 | 123,553,421 | 7.66% |
| 2024-09-27 | 5.34 | 5.42 | 5.25 | 5.35 | 5.25 | qfq | 11,404,340 | 60,744,167 | 1.90% |
| 2024-09-26 | 5.09 | 5.25 | 5.09 | 5.25 | 5.16 | qfq | 6,273,116 | 32,581,825 | 2.34% |
| 2024-09-25 | 5.18 | 5.26 | 5.12 | 5.13 | 5.04 | qfq | 8,352,390 | 43,377,571 | 0.39% |
| 2024-09-24 | 5.00 | 5.13 | 4.99 | 5.11 | 5.02 | qfq | 8,523,980 | 43,258,604 | 2.61% |
| 2024-09-23 | 4.95 | 5.01 | 4.89 | 4.98 | 4.89 | qfq | 5,032,362 | 24,884,862 | 0.61% |
| 2024-09-20 | 4.98 | 4.98 | 4.89 | 4.95 | 4.86 | qfq | 4,234,520 | 20,873,634 | -0.60% |
| 2024-09-19 | 4.83 | 5.00 | 4.81 | 4.98 | 4.89 | qfq | 6,341,420 | 31,278,738 | 3.53% |
| 2024-09-18 | 4.88 | 4.91 | 4.75 | 4.81 | 4.72 | qfq | 4,400,131 | 21,195,901 | -1.64% |
| 2024-09-13 | 4.94 | 4.98 | 4.88 | 4.89 | 4.80 | qfq | 3,775,480 | 18,533,609 | -0.81% |
| 2024-09-12 | 4.93 | 5.00 | 4.93 | 4.93 | 4.84 | qfq | 4,308,300 | 21,359,765 | -0.20% |
| 2024-09-11 | 4.92 | 4.98 | 4.91 | 4.94 | 4.85 | qfq | 3,650,860 | 18,037,206 | -0.40% |
| 2024-09-10 | 4.99 | 5.03 | 4.88 | 4.96 | 4.87 | qfq | 6,148,870 | 30,484,281 | 0.61% |
| 2024-09-09 | 4.90 | 4.94 | 4.80 | 4.93 | 4.84 | qfq | 5,218,354 | 25,571,711 | 0.82% |
| 2024-09-06 | 4.95 | 4.98 | 4.89 | 4.89 | 4.80 | qfq | 4,908,140 | 24,184,728 | -1.21% |
| 2024-09-05 | 4.96 | 5.00 | 4.85 | 4.95 | 4.86 | qfq | 8,016,700 | 39,449,802 | -0.60% |
| 2024-09-04 | 4.96 | 5.15 | 4.95 | 4.98 | 4.89 | qfq | 9,697,226 | 48,673,728 | -0.40% |
| 2024-09-03 | 5.00 | 5.08 | 4.97 | 5.00 | 4.91 | qfq | 6,765,601 | 33,945,795 | -0.60% |
| 2024-09-02 | 5.08 | 5.18 | 5.02 | 5.03 | 4.94 | qfq | 6,778,206 | 34,588,617 | -1.76% |
| 2024-08-30 | 5.12 | 5.18 | 5.08 | 5.12 | 5.03 | qfq | 7,685,548 | 39,528,506 | 0.20% |
| 2024-08-29 | 5.11 | 5.14 | 5.00 | 5.11 | 5.02 | qfq | 7,878,720 | 40,091,329 | -0.20% |
| 2024-08-28 | 5.10 | 5.23 | 5.09 | 5.12 | 5.03 | qfq | 7,594,600 | 39,112,184 | -0.97% |
| 2024-08-27 | 5.19 | 5.30 | 5.15 | 5.17 | 5.08 | qfq | 7,117,460 | 37,082,746 | -0.39% |
| 2024-08-26 | 5.06 | 5.22 | 5.05 | 5.19 | 5.10 | qfq | 5,418,560 | 27,982,676 | 2.57% |
| 2024-08-23 | 5.08 | 5.10 | 5.00 | 5.06 | 4.97 | qfq | 4,572,200 | 23,101,587 | -0.39% |
| 2024-08-22 | 5.14 | 5.22 | 5.06 | 5.08 | 4.99 | qfq | 5,259,700 | 26,957,971 | -1.17% |
| 2024-08-21 | 5.10 | 5.22 | 5.08 | 5.14 | 5.05 | qfq | 5,950,440 | 30,641,750 | 0.59% |
| 2024-08-20 | 5.21 | 5.21 | 5.08 | 5.11 | 5.02 | qfq | 6,093,830 | 31,249,075 | -1.92% |
| 2024-08-19 | 5.17 | 5.23 | 5.15 | 5.21 | 5.12 | qfq | 6,166,184 | 31,998,658 | 0.97% |
| 2024-08-16 | 5.13 | 5.18 | 5.10 | 5.16 | 5.07 | qfq | 5,763,640 | 29,675,711 | 0.78% |
| 2024-08-15 | 5.05 | 5.14 | 5.04 | 5.12 | 5.03 | qfq | 5,793,880 | 29,536,609 | 0.79% |
| 2024-08-14 | 5.05 | 5.10 | 5.00 | 5.08 | 4.99 | qfq | 5,470,700 | 27,641,450 | 0.00% |
| 2024-08-13 | 5.03 | 5.09 | 4.96 | 5.08 | 4.99 | qfq | 4,864,448 | 24,497,648 | 0.79% |
| 2024-08-12 | 4.96 | 5.12 | 4.95 | 5.04 | 4.95 | qfq | 6,893,613 | 34,845,605 | 1.00% |
| 2024-08-09 | 4.98 | 5.05 | 4.95 | 4.99 | 4.90 | qfq | 4,688,139 | 23,472,649 | 0.40% |
| 2024-08-08 | 4.91 | 4.98 | 4.91 | 4.97 | 4.88 | qfq | 3,964,340 | 19,633,087 | 0.40% |
| 2024-08-07 | 4.93 | 4.98 | 4.89 | 4.95 | 4.86 | qfq | 4,136,221 | 20,452,867 | -0.40% |
| 2024-08-06 | 4.86 | 4.98 | 4.86 | 4.97 | 4.88 | qfq | 5,266,628 | 25,926,262 | 2.90% |
| 2024-08-05 | 4.86 | 5.00 | 4.83 | 4.83 | 4.74 | qfq | 6,140,843 | 30,250,828 | -2.03% |
| 2024-08-02 | 4.87 | 5.02 | 4.86 | 4.93 | 4.84 | qfq | 6,361,705 | 31,501,007 | 0.00% |
| 2024-08-01 | 4.93 | 4.98 | 4.89 | 4.93 | 4.84 | qfq | 4,279,960 | 21,057,582 | 0.00% |
| 2024-07-31 | 4.79 | 4.94 | 4.78 | 4.93 | 4.84 | qfq | 6,859,671 | 33,488,123 | 3.35% |
| 2024-07-30 | 4.71 | 4.78 | 4.68 | 4.77 | 4.69 | qfq | 2,733,562 | 12,956,119 | 0.85% |
| 2024-07-29 | 4.70 | 4.74 | 4.67 | 4.73 | 4.65 | qfq | 2,971,763 | 14,016,074 | 0.42% |
| 2024-07-26 | 4.60 | 4.73 | 4.56 | 4.71 | 4.63 | qfq | 3,914,200 | 18,332,456 | 2.61% |
| 2024-07-25 | 4.56 | 4.64 | 4.52 | 4.59 | 4.51 | qfq | 4,099,120 | 18,728,551 | 0.00% |
| 2024-07-24 | 4.68 | 4.68 | 4.50 | 4.59 | 4.51 | qfq | 5,171,640 | 23,758,745 | -1.50% |
| 2024-07-23 | 4.77 | 4.81 | 4.66 | 4.66 | 4.58 | qfq | 4,073,000 | 19,324,866 | -2.31% |
| 2024-07-22 | 4.85 | 4.87 | 4.75 | 4.77 | 4.69 | qfq | 4,891,740 | 23,480,719 | -1.85% |
| 2024-07-19 | 4.85 | 4.90 | 4.75 | 4.86 | 4.77 | qfq | 5,246,651 | 25,329,643 | 0.41% |
| 2024-07-18 | 4.80 | 4.85 | 4.73 | 4.84 | 4.75 | qfq | 4,928,651 | 23,593,060 | -0.21% |
| 2024-07-17 | 4.91 | 4.91 | 4.83 | 4.85 | 4.76 | qfq | 4,864,214 | 23,629,598 | -0.82% |
| 2024-07-16 | 4.86 | 4.92 | 4.82 | 4.89 | 4.80 | qfq | 7,376,152 | 35,936,248 | 0.82% |
| 2024-07-15 | 5.00 | 5.00 | 4.79 | 4.85 | 4.76 | qfq | 12,895,973 | 62,744,750 | -0.41% |
| 2024-07-12 | 4.78 | 4.90 | 4.75 | 4.87 | 4.78 | qfq | 7,619,018 | 36,943,837 | 2.10% |
| 2024-07-11 | 4.63 | 4.79 | 4.60 | 4.77 | 4.69 | qfq | 5,938,680 | 27,997,733 | 5.07% |
| 2024-07-10 | 4.62 | 4.65 | 4.53 | 4.54 | 4.46 | qfq | 4,266,631 | 19,551,855 | -2.16% |
| 2024-07-09 | 4.57 | 4.66 | 4.46 | 4.64 | 4.56 | qfq | 5,155,010 | 23,581,754 | 1.09% |
| 2024-07-08 | 4.78 | 4.78 | 4.57 | 4.59 | 4.51 | qfq | 4,317,180 | 20,023,198 | -3.77% |
| 2024-07-05 | 4.72 | 4.78 | 4.64 | 4.77 | 4.69 | qfq | 3,840,780 | 18,123,854 | 1.27% |
| 2024-07-04 | 4.83 | 4.86 | 4.69 | 4.71 | 4.63 | qfq | 5,591,420 | 26,599,549 | -2.89% |
| 2024-07-03 | 4.86 | 4.93 | 4.82 | 4.85 | 4.76 | qfq | 5,799,661 | 28,274,906 | 0.00% |
| 2024-07-02 | 4.82 | 4.91 | 4.80 | 4.85 | 4.76 | qfq | 6,488,960 | 31,546,672 | 0.83% |
| 2024-07-01 | 4.69 | 4.83 | 4.64 | 4.81 | 4.72 | qfq | 5,900,171 | 27,964,207 | 2.78% |
| 2024-06-28 | 4.64 | 4.73 | 4.60 | 4.68 | 4.60 | qfq | 4,614,572 | 21,606,202 | 1.30% |
| 2024-06-27 | 4.76 | 4.76 | 4.62 | 4.62 | 4.54 | qfq | 5,522,584 | 25,810,558 | -2.94% |
| 2024-06-26 | 4.57 | 4.76 | 4.55 | 4.76 | 4.68 | qfq | 5,205,300 | 24,256,004 | 3.93% |
| 2024-06-25 | 4.52 | 4.65 | 4.51 | 4.58 | 4.50 | qfq | 5,798,301 | 26,554,341 | 1.33% |
| 2024-06-24 | 4.65 | 4.71 | 4.49 | 4.52 | 4.44 | qfq | 5,352,821 | 24,404,037 | -4.03% |
| 2024-06-21 | 4.65 | 4.76 | 4.64 | 4.71 | 4.63 | qfq | 3,713,546 | 17,484,396 | 0.43% |
| 2024-06-20 | 4.80 | 4.85 | 4.66 | 4.69 | 4.61 | qfq | 5,159,540 | 24,425,096 | -2.29% |
| 2024-06-19 | 4.81 | 4.84 | 4.77 | 4.80 | 4.71 | qfq | 4,453,292 | 21,406,863 | 0.21% |
| 2024-06-18 | 4.75 | 4.80 | 4.73 | 4.79 | 4.70 | qfq | 4,429,000 | 21,129,969 | 0.84% |
| 2024-06-17 | 4.87 | 4.88 | 4.74 | 4.75 | 4.67 | qfq | 5,381,880 | 25,729,129 | -3.06% |
| 2024-06-14 | 4.81 | 4.92 | 4.76 | 4.90 | 4.81 | qfq | 5,940,680 | 28,933,585 | 1.45% |
| 2024-06-13 | 4.91 | 4.96 | 4.79 | 4.83 | 4.74 | qfq | 7,094,113 | 34,416,839 | -1.63% |
| 2024-06-12 | 4.86 | 4.95 | 4.85 | 4.91 | 4.82 | qfq | 5,592,665 | 27,405,296 | 0.41% |
| 2024-06-11 | 4.93 | 4.93 | 4.81 | 4.89 | 4.80 | qfq | 7,308,321 | 35,535,786 | -1.41% |
| 2024-06-07 | 4.93 | 5.01 | 4.87 | 4.96 | 4.87 | qfq | 8,443,600 | 41,737,562 | -15.36% |
| 2024-06-06 | 6.13 | 6.20 | 5.79 | 5.86 | 4.75 | qfq | 10,942,600 | 64,933,236 | -4.56% |
| 2024-06-05 | 6.27 | 6.29 | 6.13 | 6.14 | 4.98 | qfq | 8,521,100 | 52,757,393 | -3.31% |
| 2024-06-04 | 6.32 | 6.46 | 6.22 | 6.35 | 5.15 | qfq | 8,153,178 | 51,474,261 | 0.32% |
| 2024-06-03 | 6.48 | 6.48 | 6.22 | 6.33 | 5.13 | qfq | 9,366,391 | 59,396,781 | -1.71% |
| 2024-05-31 | 6.56 | 6.57 | 6.37 | 6.44 | 5.22 | qfq | 9,008,900 | 58,019,477 | -1.53% |
| 2024-05-30 | 6.66 | 6.85 | 6.50 | 6.54 | 5.30 | qfq | 11,548,179 | 77,249,071 | -1.21% |
| 2024-05-29 | 6.57 | 6.67 | 6.50 | 6.62 | 5.37 | qfq | 5,613,700 | 37,056,722 | 0.91% |
| 2024-05-28 | 6.61 | 6.68 | 6.53 | 6.56 | 5.32 | qfq | 6,082,311 | 40,110,607 | -0.76% |
| 2024-05-27 | 6.64 | 6.64 | 6.47 | 6.61 | 5.36 | qfq | 4,875,608 | 31,908,917 | 0.92% |
| 2024-05-24 | 6.56 | 6.72 | 6.47 | 6.55 | 5.31 | qfq | 6,988,600 | 46,053,279 | 0.61% |
| 2024-05-23 | 6.66 | 6.70 | 6.47 | 6.51 | 5.28 | qfq | 8,890,910 | 58,307,028 | -2.98% |
| 2024-05-22 | 6.79 | 6.87 | 6.68 | 6.71 | 5.44 | qfq | 6,928,400 | 46,835,768 | -1.32% |
| 2024-05-21 | 6.85 | 6.92 | 6.76 | 6.80 | 5.51 | qfq | 6,777,301 | 46,192,976 | -1.31% |
| 2024-05-20 | 6.79 | 6.92 | 6.75 | 6.89 | 5.58 | qfq | 8,210,291 | 56,238,445 | 2.38% |
| 2024-05-17 | 6.75 | 6.80 | 6.62 | 6.73 | 5.45 | qfq | 10,127,770 | 67,795,863 | -0.59% |
| 2024-05-16 | 6.80 | 6.91 | 6.75 | 6.77 | 5.49 | qfq | 7,376,800 | 50,332,783 | -0.73% |
| 2024-05-15 | 6.91 | 7.08 | 6.78 | 6.82 | 5.53 | qfq | 10,025,975 | 68,845,613 | -1.87% |
| 2024-05-14 | 6.69 | 7.08 | 6.69 | 6.95 | 5.63 | qfq | 14,003,289 | 96,120,674 | 4.20% |
| 2024-05-13 | 6.73 | 6.78 | 6.61 | 6.67 | 5.41 | qfq | 9,234,210 | 61,722,403 | -1.91% |
| 2024-05-10 | 6.75 | 6.87 | 6.74 | 6.80 | 5.51 | qfq | 10,807,964 | 73,590,725 | 0.15% |
| 2024-05-09 | 6.82 | 6.88 | 6.76 | 6.79 | 5.50 | qfq | 12,681,102 | 86,528,701 | -0.88% |
| 2024-05-08 | 6.85 | 6.93 | 6.80 | 6.85 | 5.55 | qfq | 10,449,245 | 71,761,383 | -0.15% |
| 2024-05-07 | 6.85 | 6.93 | 6.76 | 6.86 | 5.56 | qfq | 13,427,344 | 91,664,936 | 0.29% |
| 2024-05-06 | 6.69 | 7.02 | 6.65 | 6.84 | 5.54 | qfq | 21,815,103 | 149,389,577 | 4.75% |
| 2024-04-30 | 6.40 | 6.64 | 6.40 | 6.53 | 5.29 | qfq | 13,572,456 | 88,600,459 | 1.08% |
| 2024-04-29 | 6.30 | 6.49 | 6.28 | 6.46 | 5.24 | qfq | 13,307,101 | 85,307,659 | 1.25% |
| 2024-04-26 | 6.38 | 6.54 | 6.28 | 6.38 | 5.17 | qfq | 17,886,200 | 114,647,703 | 0.63% |
| 2024-04-25 | 6.19 | 6.41 | 6.11 | 6.34 | 5.14 | qfq | 12,109,091 | 76,528,516 | 2.76% |
| 2024-04-24 | 6.05 | 6.24 | 6.03 | 6.17 | 5.00 | qfq | 11,126,744 | 68,283,234 | 0.65% |
| 2024-04-23 | 6.03 | 6.22 | 6.01 | 6.13 | 4.97 | qfq | 13,152,664 | 80,550,204 | 0.16% |
| 2024-04-22 | 6.23 | 6.40 | 6.01 | 6.12 | 4.96 | qfq | 21,989,702 | 135,937,464 | 0.16% |
| 2024-04-19 | 5.86 | 6.19 | 5.83 | 6.11 | 4.95 | qfq | 19,431,401 | 118,119,038 | 3.38% |
| 2024-04-18 | 5.88 | 5.98 | 5.70 | 5.91 | 4.79 | qfq | 18,277,802 | 107,253,047 | -1.17% |
| 2024-04-17 | 5.80 | 6.03 | 5.77 | 5.98 | 4.85 | qfq | 24,606,763 | 145,851,848 | 6.03% |
| 2024-04-16 | 5.88 | 6.11 | 5.64 | 5.64 | 4.57 | qfq | 28,624,321 | 168,434,297 | -4.08% |
| 2024-04-15 | 6.39 | 6.52 | 5.68 | 5.88 | 4.77 | qfq | 39,368,700 | 238,080,488 | -5.31% |
| 2024-04-12 | 6.50 | 7.06 | 6.18 | 6.21 | 5.03 | qfq | 61,715,781 | 410,146,177 | -4.90% |
| 2024-04-11 | 6.65 | 6.67 | 6.36 | 6.53 | 5.29 | qfq | 54,978,013 | 362,487,324 | 7.76% |
| 2024-04-10 | 6.20 | 6.22 | 6.00 | 6.06 | 4.91 | qfq | 11,236,725 | 68,376,961 | -2.26% |
| 2024-04-09 | 6.15 | 6.29 | 6.08 | 6.20 | 5.03 | qfq | 15,242,423 | 94,009,725 | -2.36% |
| 2024-04-08 | 6.08 | 6.66 | 6.03 | 6.35 | 5.15 | qfq | 31,140,760 | 199,417,402 | 3.42% |
| 2024-04-03 | 5.94 | 6.26 | 5.93 | 6.14 | 4.98 | qfq | 17,847,342 | 108,354,236 | 2.16% |
| 2024-04-02 | 5.75 | 6.08 | 5.71 | 6.01 | 4.87 | qfq | 17,679,975 | 105,542,127 | 3.98% |
| 2024-04-01 | 5.60 | 5.83 | 5.59 | 5.78 | 4.68 | qfq | 12,649,845 | 72,236,559 | 4.71% |
| 2024-03-29 | 5.50 | 5.54 | 5.44 | 5.52 | 4.47 | qfq | 5,554,656 | 30,483,544 | 0.00% |
| 2024-03-28 | 5.34 | 5.70 | 5.29 | 5.52 | 4.47 | qfq | 7,301,850 | 40,041,239 | 3.56% |
| 2024-03-27 | 5.52 | 5.54 | 5.31 | 5.33 | 4.32 | qfq | 6,253,711 | 33,987,590 | -3.62% |
| 2024-03-26 | 5.40 | 5.53 | 5.38 | 5.53 | 4.48 | qfq | 6,218,502 | 33,896,205 | 1.84% |
| 2024-03-25 | 5.50 | 5.59 | 5.41 | 5.43 | 4.40 | qfq | 7,335,009 | 40,312,894 | -1.45% |
| 2024-03-22 | 5.61 | 5.70 | 5.50 | 5.51 | 4.47 | qfq | 9,758,947 | 54,444,322 | -1.61% |
| 2024-03-21 | 5.61 | 5.70 | 5.55 | 5.60 | 4.54 | qfq | 11,292,901 | 63,333,123 | -1.75% |
| 2024-03-20 | 5.80 | 5.80 | 5.58 | 5.70 | 4.62 | qfq | 22,963,360 | 129,586,400 | -2.23% |
| 2024-03-19 | 5.30 | 5.83 | 5.30 | 5.83 | 4.73 | qfq | 9,327,874 | 53,513,446 | 10.00% |
| 2024-03-18 | 5.23 | 5.44 | 5.20 | 5.30 | 4.30 | qfq | 8,049,103 | 42,335,907 | 4.13% |
| 2024-03-15 | 4.99 | 5.10 | 4.98 | 5.09 | 4.13 | qfq | 4,575,318 | 23,090,823 | 1.60% |
| 2024-03-14 | 5.04 | 5.08 | 4.95 | 5.01 | 4.06 | qfq | 3,710,100 | 18,661,009 | -0.60% |
| 2024-03-13 | 5.07 | 5.09 | 4.96 | 5.04 | 4.09 | qfq | 3,078,001 | 15,465,998 | -0.59% |
| 2024-03-12 | 4.97 | 5.07 | 4.94 | 5.07 | 4.11 | qfq | 4,400,445 | 22,068,665 | 2.22% |
| 2024-03-11 | 4.92 | 4.96 | 4.87 | 4.96 | 4.02 | qfq | 2,576,900 | 12,684,032 | 1.43% |
| 2024-03-08 | 4.90 | 4.94 | 4.82 | 4.89 | 3.96 | qfq | 2,118,210 | 10,321,445 | -0.20% |
| 2024-03-07 | 4.90 | 4.99 | 4.86 | 4.90 | 3.97 | qfq | 3,318,762 | 16,339,484 | 0.82% |
| 2024-03-06 | 4.82 | 4.90 | 4.80 | 4.86 | 3.94 | qfq | 3,020,777 | 14,655,119 | 0.83% |
| 2024-03-05 | 4.92 | 4.92 | 4.81 | 4.82 | 3.91 | qfq | 2,690,500 | 13,050,937 | -2.43% |
| 2024-03-04 | 5.00 | 5.01 | 4.86 | 4.94 | 4.00 | qfq | 3,517,800 | 17,308,711 | -1.20% |
| 2024-03-01 | 4.97 | 5.00 | 4.91 | 5.00 | 4.05 | qfq | 3,806,401 | 18,890,777 | 0.81% |
| 2024-02-29 | 4.76 | 4.96 | 4.70 | 4.96 | 4.02 | qfq | 5,385,541 | 26,214,278 | 3.33% |
| 2024-02-28 | 5.14 | 5.23 | 4.79 | 4.80 | 3.89 | qfq | 9,407,562 | 47,230,714 | -6.25% |
| 2024-02-27 | 5.02 | 5.12 | 4.96 | 5.12 | 4.15 | qfq | 3,812,814 | 19,348,285 | 2.20% |
| 2024-02-26 | 4.94 | 5.09 | 4.91 | 5.01 | 4.06 | qfq | 5,026,165 | 25,135,831 | 1.21% |
| 2024-02-23 | 4.85 | 4.95 | 4.79 | 4.95 | 4.01 | qfq | 4,702,801 | 22,884,896 | 2.91% |
| 2024-02-22 | 4.74 | 4.84 | 4.68 | 4.81 | 3.90 | qfq | 4,802,000 | 22,854,305 | 1.05% |
| 2024-02-21 | 4.65 | 4.86 | 4.61 | 4.76 | 3.86 | qfq | 5,355,301 | 25,455,621 | 2.15% |
| 2024-02-20 | 4.69 | 4.69 | 4.58 | 4.66 | 3.78 | qfq | 3,521,552 | 16,327,764 | -0.21% |
| 2024-02-19 | 4.62 | 4.74 | 4.62 | 4.67 | 3.79 | qfq | 5,744,258 | 26,820,196 | 1.52% |
| 2024-02-08 | 4.28 | 4.60 | 4.23 | 4.60 | 3.73 | qfq | 6,769,001 | 30,010,580 | 7.48% |
| 2024-02-07 | 4.37 | 4.42 | 4.21 | 4.28 | 3.47 | qfq | 6,949,750 | 29,974,769 | -2.06% |
| 2024-02-06 | 4.00 | 4.48 | 3.94 | 4.37 | 3.54 | qfq | 8,042,261 | 33,576,650 | 1.86% |
| 2024-02-05 | 4.75 | 4.76 | 4.29 | 4.29 | 3.48 | qfq | 8,866,644 | 38,716,688 | -10.06% |
| 2024-02-02 | 5.02 | 5.11 | 4.61 | 4.77 | 3.87 | qfq | 6,132,500 | 29,757,897 | -4.98% |
| 2024-02-01 | 5.21 | 5.23 | 4.90 | 5.02 | 4.07 | qfq | 5,591,800 | 28,160,437 | -3.65% |
| 2024-01-31 | 5.51 | 5.60 | 5.18 | 5.21 | 4.22 | qfq | 6,266,100 | 33,420,978 | -5.27% |
| 2024-01-30 | 5.67 | 5.70 | 5.49 | 5.50 | 4.46 | qfq | 3,964,700 | 22,187,036 | -3.68% |
| 2024-01-29 | 5.85 | 5.92 | 5.70 | 5.71 | 4.63 | qfq | 5,422,300 | 31,419,300 | -2.23% |
| 2024-01-26 | 5.75 | 5.91 | 5.74 | 5.84 | 4.73 | qfq | 4,803,300 | 28,094,751 | 1.39% |
| 2024-01-25 | 5.58 | 5.77 | 5.58 | 5.76 | 4.67 | qfq | 5,488,500 | 31,305,158 | 3.23% |
| 2024-01-24 | 5.44 | 5.58 | 5.34 | 5.58 | 4.52 | qfq | 5,898,190 | 32,324,149 | 3.53% |
| 2024-01-23 | 5.49 | 5.50 | 5.20 | 5.39 | 4.37 | qfq | 6,598,573 | 35,170,093 | -1.46% |
| 2024-01-22 | 5.85 | 5.90 | 5.38 | 5.47 | 4.43 | qfq | 6,713,662 | 37,772,100 | -7.60% |
| 2024-01-19 | 5.89 | 6.03 | 5.84 | 5.92 | 4.80 | qfq | 6,229,100 | 37,029,527 | 1.37% |
| 2024-01-18 | 5.95 | 5.95 | 5.67 | 5.84 | 4.73 | qfq | 8,589,034 | 49,659,604 | -2.50% |
| 2024-01-17 | 6.18 | 6.18 | 5.96 | 5.99 | 4.86 | qfq | 6,520,900 | 39,443,600 | -3.07% |
| 2024-01-16 | 6.20 | 6.25 | 6.06 | 6.18 | 5.01 | qfq | 8,284,690 | 50,877,326 | -1.12% |
| 2024-01-15 | 6.30 | 6.40 | 6.22 | 6.25 | 5.07 | qfq | 12,138,601 | 76,265,036 | -1.57% |
| 2024-01-12 | 6.08 | 6.47 | 6.06 | 6.35 | 5.15 | qfq | 17,473,531 | 110,323,500 | 4.44% |
| 2024-01-11 | 6.05 | 6.09 | 6.00 | 6.08 | 4.93 | qfq | 2,684,400 | 16,229,394 | 0.66% |
| 2024-01-10 | 6.14 | 6.15 | 6.02 | 6.04 | 4.90 | qfq | 3,886,500 | 23,602,607 | -1.31% |
| 2024-01-09 | 6.09 | 6.20 | 6.06 | 6.12 | 4.96 | qfq | 3,233,500 | 19,796,115 | 0.66% |
| 2024-01-08 | 6.14 | 6.23 | 6.08 | 6.08 | 4.93 | qfq | 4,959,532 | 30,488,761 | -0.82% |
| 2024-01-05 | 6.25 | 6.25 | 6.11 | 6.13 | 4.97 | qfq | 4,223,340 | 26,045,931 | -1.92% |
| 2024-01-04 | 6.20 | 6.26 | 6.18 | 6.25 | 5.07 | qfq | 4,765,700 | 29,660,745 | 0.48% |
| 2024-01-03 | 6.17 | 6.25 | 6.14 | 6.22 | 5.04 | qfq | 4,523,500 | 28,039,748 | 0.48% |
| 2024-01-02 | 6.18 | 6.25 | 6.14 | 6.19 | 5.02 | qfq | 5,402,100 | 33,427,445 | 0.00% |
| 2023-12-29 | 6.04 | 6.20 | 6.04 | 6.19 | 5.02 | qfq | 7,323,000 | 45,091,173 | 2.15% |
| 2023-12-28 | 5.91 | 6.18 | 5.83 | 6.06 | 4.91 | qfq | 7,414,400 | 44,736,550 | 2.89% |
| 2023-12-27 | 5.85 | 5.92 | 5.81 | 5.89 | 4.77 | qfq | 3,120,400 | 18,330,185 | 0.86% |
| 2023-12-26 | 5.97 | 6.02 | 5.83 | 5.84 | 4.73 | qfq | 4,397,700 | 25,974,533 | -2.01% |
| 2023-12-25 | 5.98 | 6.05 | 5.90 | 5.96 | 4.83 | qfq | 5,707,629 | 34,045,625 | -1.00% |
| 2023-12-22 | 6.09 | 6.11 | 5.93 | 6.02 | 4.88 | qfq | 6,686,956 | 40,148,315 | -1.47% |
| 2023-12-21 | 5.98 | 6.12 | 5.93 | 6.11 | 4.95 | qfq | 6,259,685 | 37,786,637 | 1.50% |
| 2023-12-20 | 6.09 | 6.12 | 6.02 | 6.02 | 4.88 | qfq | 5,198,700 | 31,536,151 | -1.15% |
| 2023-12-19 | 6.16 | 6.19 | 6.03 | 6.09 | 4.94 | qfq | 8,219,693 | 49,955,974 | -1.77% |
| 2023-12-18 | 6.31 | 6.46 | 6.15 | 6.20 | 5.03 | qfq | 14,175,832 | 88,404,872 | -0.96% |
| 2023-12-15 | 6.11 | 6.60 | 6.08 | 6.26 | 5.07 | qfq | 19,308,705 | 122,053,844 | 2.79% |
| 2023-12-14 | 6.05 | 6.16 | 6.04 | 6.09 | 4.94 | qfq | 7,177,151 | 43,676,732 | 0.66% |
| 2023-12-13 | 5.94 | 6.27 | 5.93 | 6.05 | 4.90 | qfq | 11,395,600 | 69,644,883 | 1.51% |
| 2023-12-12 | 5.91 | 5.96 | 5.86 | 5.96 | 4.83 | qfq | 3,498,400 | 20,692,928 | 0.85% |
| 2023-12-11 | 5.87 | 5.92 | 5.78 | 5.91 | 4.79 | qfq | 4,100,601 | 24,091,178 | 0.85% |
| 2023-12-08 | 6.05 | 6.08 | 5.86 | 5.86 | 4.75 | qfq | 9,416,100 | 56,030,124 | -3.30% |
| 2023-12-07 | 6.13 | 6.17 | 6.03 | 6.06 | 4.91 | qfq | 6,990,430 | 42,410,948 | -1.62% |
| 2023-12-06 | 6.07 | 6.23 | 6.04 | 6.16 | 4.99 | qfq | 8,344,200 | 51,228,807 | 1.32% |
| 2023-12-05 | 6.11 | 6.20 | 6.06 | 6.08 | 4.93 | qfq | 8,670,602 | 53,020,647 | -0.49% |
| 2023-12-04 | 6.15 | 6.16 | 6.06 | 6.11 | 4.95 | qfq | 9,426,800 | 57,529,854 | -0.81% |
| 2023-12-01 | 6.05 | 6.53 | 6.04 | 6.16 | 4.99 | qfq | 19,386,705 | 120,558,839 | 1.65% |
| 2023-11-30 | 6.03 | 6.07 | 5.97 | 6.06 | 4.91 | qfq | 7,446,304 | 44,902,493 | 0.50% |
| 2023-11-29 | 6.02 | 6.08 | 5.98 | 6.03 | 4.89 | qfq | 5,373,500 | 32,434,081 | 0.50% |
| 2023-11-28 | 5.94 | 6.01 | 5.90 | 6.00 | 4.86 | qfq | 3,692,764 | 22,045,613 | 1.18% |
| 2023-11-27 | 5.99 | 6.01 | 5.90 | 5.93 | 4.81 | qfq | 3,133,234 | 18,599,806 | -0.84% |
| 2023-11-24 | 5.99 | 6.04 | 5.96 | 5.98 | 4.85 | qfq | 3,428,400 | 20,562,842 | -0.33% |
| 2023-11-23 | 5.95 | 6.01 | 5.93 | 6.00 | 4.86 | qfq | 2,999,201 | 17,922,337 | 0.84% |
| 2023-11-22 | 5.99 | 6.02 | 5.94 | 5.95 | 4.82 | qfq | 3,451,700 | 20,620,364 | -0.83% |
| 2023-11-21 | 6.02 | 6.03 | 5.97 | 6.00 | 4.86 | qfq | 2,991,700 | 17,953,999 | 0.17% |
| 2023-11-20 | 5.95 | 6.00 | 5.92 | 5.99 | 4.86 | qfq | 3,189,798 | 19,045,723 | 0.67% |
| 2023-11-17 | 5.95 | 5.96 | 5.88 | 5.95 | 4.82 | qfq | 3,524,500 | 20,887,997 | 0.17% |
| 2023-11-16 | 5.91 | 5.96 | 5.90 | 5.94 | 4.81 | qfq | 2,791,156 | 16,561,512 | 0.34% |
| 2023-11-15 | 5.91 | 5.95 | 5.87 | 5.92 | 4.80 | qfq | 3,277,000 | 19,386,550 | 0.51% |
| 2023-11-14 | 5.91 | 5.92 | 5.86 | 5.89 | 4.77 | qfq | 2,086,000 | 12,269,839 | -0.17% |
| 2023-11-13 | 5.89 | 5.92 | 5.86 | 5.90 | 4.78 | qfq | 2,333,600 | 13,737,385 | 0.17% |
| 2023-11-10 | 5.82 | 5.90 | 5.80 | 5.89 | 4.77 | qfq | 2,836,700 | 16,618,842 | 0.68% |
| 2023-11-09 | 5.88 | 5.90 | 5.84 | 5.85 | 4.74 | qfq | 2,616,300 | 15,341,570 | -0.34% |
| 2023-11-08 | 5.91 | 5.91 | 5.84 | 5.87 | 4.76 | qfq | 2,710,701 | 15,924,414 | -0.68% |
| 2023-11-07 | 5.88 | 5.92 | 5.82 | 5.91 | 4.79 | qfq | 3,590,060 | 21,094,341 | 0.51% |
| 2023-11-06 | 5.88 | 5.89 | 5.84 | 5.88 | 4.77 | qfq | 3,489,300 | 20,485,554 | 0.86% |
| 2023-11-03 | 5.85 | 5.88 | 5.82 | 5.83 | 4.73 | qfq | 2,590,500 | 15,173,055 | -0.34% |
| 2023-11-02 | 5.87 | 5.89 | 5.82 | 5.85 | 4.74 | qfq | 2,313,700 | 13,544,836 | -0.34% |
| 2023-11-01 | 5.86 | 5.88 | 5.84 | 5.87 | 4.76 | qfq | 2,570,101 | 15,072,546 | 0.17% |
| 2023-10-31 | 5.84 | 5.91 | 5.83 | 5.86 | 4.75 | qfq | 3,025,701 | 17,742,239 | 0.34% |
| 2023-10-30 | 5.84 | 5.87 | 5.82 | 5.84 | 4.73 | qfq | 2,616,902 | 15,289,667 | 0.17% |
| 2023-10-27 | 5.71 | 5.84 | 5.70 | 5.83 | 4.73 | qfq | 3,598,201 | 20,852,581 | 1.57% |
| 2023-10-26 | 5.70 | 5.75 | 5.67 | 5.74 | 4.65 | qfq | 2,706,090 | 15,441,354 | 0.53% |
| 2023-10-25 | 5.65 | 5.73 | 5.65 | 5.71 | 4.63 | qfq | 2,908,564 | 16,586,215 | 1.24% |
| 2023-10-24 | 5.50 | 5.65 | 5.50 | 5.64 | 4.57 | qfq | 3,277,590 | 18,315,710 | 2.73% |
| 2023-10-23 | 5.62 | 5.65 | 5.47 | 5.49 | 4.45 | qfq | 3,525,400 | 19,590,102 | -3.00% |
| 2023-10-20 | 5.70 | 5.71 | 5.63 | 5.66 | 4.59 | qfq | 1,983,900 | 11,241,200 | 0.00% |
| 2023-10-19 | 5.72 | 5.78 | 5.66 | 5.66 | 4.59 | qfq | 2,687,500 | 15,357,542 | -1.39% |
| 2023-10-18 | 5.84 | 5.85 | 5.73 | 5.74 | 4.65 | qfq | 2,377,700 | 13,723,085 | -1.71% |
| 2023-10-17 | 5.86 | 5.90 | 5.80 | 5.84 | 4.73 | qfq | 2,280,100 | 13,370,963 | -0.85% |
| 2023-10-16 | 5.86 | 5.92 | 5.85 | 5.89 | 4.77 | qfq | 1,754,100 | 10,314,351 | 0.17% |
| 2023-10-13 | 5.93 | 5.93 | 5.86 | 5.88 | 4.77 | qfq | 2,267,100 | 13,356,699 | -0.84% |
| 2023-10-12 | 5.89 | 5.95 | 5.87 | 5.93 | 4.81 | qfq | 2,052,600 | 12,141,302 | 1.02% |
| 2023-10-11 | 5.93 | 5.94 | 5.86 | 5.87 | 4.76 | qfq | 2,747,700 | 16,167,605 | -0.68% |
| 2023-10-10 | 5.95 | 5.98 | 5.90 | 5.91 | 4.79 | qfq | 2,698,400 | 16,004,596 | -0.51% |
| 2023-10-09 | 6.02 | 6.04 | 5.92 | 5.94 | 4.81 | qfq | 4,273,600 | 25,466,886 | -1.49% |
| 2023-09-28 | 6.00 | 6.04 | 5.98 | 6.03 | 4.89 | qfq | 2,591,900 | 15,587,723 | 1.01% |
| 2023-09-27 | 6.05 | 6.05 | 5.96 | 5.97 | 4.84 | qfq | 4,080,790 | 24,455,550 | -1.00% |
| 2023-09-26 | 6.12 | 6.15 | 6.01 | 6.03 | 4.89 | qfq | 3,453,900 | 20,959,043 | -1.63% |
| 2023-09-25 | 6.25 | 6.25 | 6.13 | 6.13 | 4.97 | qfq | 2,483,000 | 15,299,846 | -1.13% |
| 2023-09-22 | 6.14 | 6.20 | 6.10 | 6.20 | 5.03 | qfq | 2,439,600 | 15,022,070 | 1.31% |
| 2023-09-21 | 6.17 | 6.21 | 6.10 | 6.12 | 4.96 | qfq | 2,035,900 | 12,520,624 | -0.65% |
| 2023-09-20 | 6.21 | 6.24 | 6.16 | 6.16 | 4.99 | qfq | 1,999,931 | 12,385,960 | -0.96% |
| 2023-09-19 | 6.28 | 6.29 | 6.21 | 6.22 | 5.04 | qfq | 2,242,000 | 14,006,030 | -0.96% |
| 2023-09-18 | 6.29 | 6.31 | 6.24 | 6.28 | 5.09 | qfq | 2,009,400 | 12,586,292 | 0.32% |
| 2023-09-15 | 6.23 | 6.29 | 6.22 | 6.26 | 5.07 | qfq | 2,654,900 | 16,617,102 | 0.32% |
| 2023-09-14 | 6.23 | 6.25 | 6.19 | 6.24 | 5.06 | qfq | 2,421,700 | 15,061,990 | -0.16% |
| 2023-09-13 | 6.27 | 6.33 | 6.19 | 6.25 | 5.07 | qfq | 3,512,700 | 21,964,937 | -0.64% |
| 2023-09-12 | 6.31 | 6.32 | 6.27 | 6.29 | 5.10 | qfq | 2,101,200 | 13,229,294 | -0.47% |
| 2023-09-11 | 6.32 | 6.34 | 6.24 | 6.32 | 5.12 | qfq | 3,906,800 | 24,605,979 | 0.00% |
| 2023-09-08 | 6.29 | 6.39 | 6.26 | 6.32 | 5.12 | qfq | 3,630,000 | 22,911,740 | 0.48% |
| 2023-09-07 | 6.39 | 6.40 | 6.26 | 6.29 | 5.10 | qfq | 4,897,600 | 31,017,444 | -1.56% |
| 2023-09-06 | 6.53 | 6.56 | 6.35 | 6.39 | 5.18 | qfq | 6,826,704 | 43,736,497 | 0.79% |
| 2023-09-05 | 6.42 | 6.47 | 6.31 | 6.34 | 5.14 | qfq | 4,987,573 | 31,800,709 | -0.63% |
| 2023-09-04 | 6.30 | 6.39 | 6.25 | 6.38 | 5.17 | qfq | 8,282,697 | 52,559,985 | 2.41% |
| 2023-09-01 | 6.11 | 6.26 | 6.10 | 6.23 | 5.05 | qfq | 5,400,800 | 33,364,693 | 1.96% |
| 2023-08-31 | 6.18 | 6.19 | 6.10 | 6.11 | 4.95 | qfq | 2,898,902 | 17,737,814 | -1.13% |
| 2023-08-30 | 6.23 | 6.25 | 6.16 | 6.18 | 5.01 | qfq | 4,027,999 | 24,988,176 | -0.96% |
| 2023-08-29 | 6.18 | 6.27 | 6.15 | 6.24 | 5.06 | qfq | 5,627,973 | 35,056,800 | 0.97% |
| 2023-08-28 | 6.29 | 6.34 | 6.17 | 6.18 | 5.01 | qfq | 8,597,164 | 53,724,228 | 2.83% |
| 2023-08-25 | 6.05 | 6.16 | 6.00 | 6.01 | 4.87 | qfq | 5,452,650 | 33,149,798 | -2.12% |
| 2023-08-24 | 6.26 | 6.33 | 6.13 | 6.14 | 4.98 | qfq | 6,402,736 | 39,883,828 | 1.15% |
| 2023-08-23 | 6.18 | 6.19 | 6.07 | 6.07 | 4.92 | qfq | 2,748,213 | 16,785,454 | -1.46% |
| 2023-08-22 | 6.29 | 6.29 | 6.08 | 6.16 | 4.99 | qfq | 4,426,200 | 27,306,186 | -1.60% |
| 2023-08-21 | 6.28 | 6.35 | 6.24 | 6.26 | 5.07 | qfq | 3,356,501 | 21,154,084 | -0.63% |
| 2023-08-18 | 6.39 | 6.43 | 6.30 | 6.30 | 5.11 | qfq | 2,708,200 | 17,194,915 | -1.25% |
| 2023-08-17 | 6.32 | 6.40 | 6.25 | 6.38 | 5.17 | qfq | 3,504,400 | 22,165,500 | 0.63% |
| 2023-08-16 | 6.39 | 6.40 | 6.34 | 6.34 | 5.14 | qfq | 2,237,000 | 14,240,542 | -0.63% |
| 2023-08-15 | 6.43 | 6.44 | 6.35 | 6.38 | 5.17 | qfq | 3,030,326 | 19,395,849 | -0.62% |
| 2023-08-14 | 6.38 | 6.46 | 6.33 | 6.42 | 5.20 | qfq | 4,037,832 | 25,833,074 | 0.00% |
| 2023-08-11 | 6.51 | 6.53 | 6.41 | 6.42 | 5.20 | qfq | 3,116,800 | 20,110,907 | -1.38% |
| 2023-08-10 | 6.48 | 6.53 | 6.44 | 6.51 | 5.28 | qfq | 3,124,000 | 20,285,073 | 0.46% |
| 2023-08-09 | 6.59 | 6.59 | 6.46 | 6.48 | 5.25 | qfq | 4,634,700 | 30,097,062 | -1.82% |
| 2023-08-08 | 6.52 | 6.63 | 6.50 | 6.60 | 5.35 | qfq | 5,684,900 | 37,436,238 | 1.23% |
| 2023-08-07 | 6.54 | 6.57 | 6.49 | 6.52 | 5.28 | qfq | 3,091,250 | 20,142,615 | -0.46% |
| 2023-08-04 | 6.60 | 6.64 | 6.54 | 6.55 | 5.31 | qfq | 2,597,450 | 17,093,213 | -0.61% |
| 2023-08-03 | 6.56 | 6.60 | 6.53 | 6.59 | 5.34 | qfq | 2,371,401 | 15,579,105 | 0.30% |
| 2023-08-02 | 6.60 | 6.63 | 6.55 | 6.57 | 5.33 | qfq | 2,552,500 | 16,804,737 | -0.76% |
| 2023-08-01 | 6.59 | 6.65 | 6.56 | 6.62 | 5.37 | qfq | 4,358,400 | 28,836,002 | 0.30% |
| 2023-07-31 | 6.51 | 6.61 | 6.50 | 6.60 | 5.35 | qfq | 6,144,507 | 40,411,753 | 1.69% |
| 2023-07-28 | 6.43 | 6.50 | 6.40 | 6.49 | 5.26 | qfq | 3,834,000 | 24,799,550 | 0.93% |
| 2023-07-27 | 6.50 | 6.50 | 6.42 | 6.43 | 5.21 | qfq | 3,596,000 | 23,243,103 | -1.23% |
| 2023-07-26 | 6.47 | 6.57 | 6.45 | 6.51 | 5.28 | qfq | 4,389,900 | 28,538,105 | 0.46% |
| 2023-07-25 | 6.42 | 6.49 | 6.40 | 6.48 | 5.25 | qfq | 4,824,583 | 31,156,954 | 1.25% |
| 2023-07-24 | 6.38 | 6.42 | 6.35 | 6.40 | 5.19 | qfq | 2,581,950 | 16,491,102 | 0.00% |
| 2023-07-21 | 6.36 | 6.45 | 6.36 | 6.40 | 5.19 | qfq | 3,475,200 | 22,268,862 | 0.16% |
| 2023-07-20 | 6.44 | 6.46 | 6.37 | 6.39 | 5.18 | qfq | 3,588,500 | 23,026,259 | -0.62% |
| 2023-07-19 | 6.41 | 6.47 | 6.39 | 6.43 | 5.21 | qfq | 2,969,644 | 19,073,687 | 0.31% |
| 2023-07-18 | 6.46 | 6.47 | 6.40 | 6.41 | 5.20 | qfq | 4,090,991 | 26,296,415 | -0.77% |