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
汇绿生态001267.SZ
最近收盘价34.922026-07-17
最近交易日2026-07-17
成交量（股）25,717,503
成交额（元）916,906,761
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 38.20 | 38.91 | 34.92 | 34.92 | 34.92 | qfq | 25,717,503 | 916,906,761 | -10.00% |
| 2026-07-16 | 39.85 | 40.89 | 38.50 | 38.80 | 38.80 | qfq | 21,079,199 | 834,655,965 | -4.67% |
| 2026-07-15 | 43.45 | 43.55 | 40.51 | 40.70 | 40.70 | qfq | 20,747,883 | 857,946,290 | -4.50% |
| 2026-07-14 | 41.80 | 43.00 | 40.11 | 42.62 | 42.62 | qfq | 24,755,664 | 1,030,861,829 | 3.25% |
| 2026-07-13 | 43.37 | 44.88 | 41.11 | 41.28 | 41.28 | qfq | 26,132,400 | 1,124,732,510 | -4.86% |
| 2026-07-10 | 44.01 | 47.07 | 43.34 | 43.39 | 43.39 | qfq | 36,899,021 | 1,656,065,924 | -0.37% |
| 2026-07-09 | 42.03 | 43.85 | 39.96 | 43.55 | 43.55 | qfq | 30,072,811 | 1,263,923,915 | 5.50% |
| 2026-07-08 | 42.00 | 43.18 | 39.58 | 41.28 | 41.28 | qfq | 29,115,430 | 1,204,629,906 | -0.79% |
| 2026-07-07 | 43.75 | 43.75 | 40.60 | 41.61 | 41.61 | qfq | 32,583,943 | 1,370,499,560 | -5.45% |
| 2026-07-06 | 46.01 | 47.00 | 43.01 | 44.01 | 44.01 | qfq | 26,077,150 | 1,165,629,187 | -3.70% |
| 2026-07-03 | 46.97 | 47.64 | 45.70 | 45.70 | 45.70 | qfq | 24,853,217 | 1,158,205,510 | -2.45% |
| 2026-07-02 | 48.80 | 50.22 | 46.64 | 46.85 | 46.85 | qfq | 29,611,280 | 1,431,494,341 | -7.50% |
| 2026-07-01 | 53.50 | 53.85 | 50.38 | 50.65 | 50.65 | qfq | 34,403,070 | 1,777,262,847 | -5.33% |
| 2026-06-30 | 54.00 | 54.85 | 51.53 | 53.50 | 53.50 | qfq | 32,410,521 | 1,726,906,697 | 1.17% |
| 2026-06-29 | 54.06 | 56.50 | 52.00 | 52.88 | 52.88 | qfq | 34,851,856 | 1,868,644,712 | -5.59% |
| 2026-06-26 | 61.00 | 61.81 | 56.01 | 56.01 | 56.01 | qfq | 53,399,333 | 3,084,735,662 | -10.00% |
| 2026-06-25 | 61.41 | 64.80 | 59.80 | 62.23 | 62.23 | qfq | 59,763,226 | 3,717,078,096 | 1.30% |
| 2026-06-24 | 58.21 | 61.61 | 57.50 | 61.43 | 61.43 | qfq | 57,737,855 | 3,462,909,699 | 0.11% |
| 2026-06-23 | 55.99 | 62.03 | 55.13 | 61.36 | 61.36 | qfq | 79,380,079 | 4,774,628,244 | 8.81% |
| 2026-06-22 | 60.00 | 60.58 | 54.29 | 56.39 | 56.39 | qfq | 59,137,462 | 3,372,225,462 | -2.94% |
| 2026-06-18 | 54.63 | 59.14 | 54.60 | 58.10 | 58.10 | qfq | 54,305,994 | 3,082,682,641 | 5.71% |
| 2026-06-17 | 52.00 | 56.40 | 51.26 | 54.96 | 54.96 | qfq | 50,522,234 | 2,745,345,162 | 3.70% |
| 2026-06-16 | 52.50 | 54.35 | 49.30 | 53.00 | 53.00 | qfq | 58,915,003 | 3,063,856,033 | 0.61% |
| 2026-06-15 | 49.51 | 52.87 | 49.06 | 52.68 | 52.68 | qfq | 39,544,024 | 2,029,814,646 | 6.42% |
| 2026-06-12 | 50.25 | 50.48 | 48.58 | 49.50 | 49.50 | qfq | 29,499,769 | 1,459,336,951 | 0.92% |
| 2026-06-11 | 50.15 | 51.60 | 48.13 | 49.05 | 49.05 | qfq | 25,303,144 | 1,258,331,126 | -3.06% |
| 2026-06-10 | 49.60 | 51.76 | 48.20 | 50.60 | 50.60 | qfq | 33,470,806 | 1,669,093,309 | -0.35% |
| 2026-06-09 | 49.97 | 51.18 | 48.90 | 50.78 | 50.78 | qfq | 43,601,500 | 2,180,073,483 | 3.55% |
| 2026-06-08 | 50.09 | 51.89 | 49.04 | 49.04 | 49.04 | qfq | 40,664,891 | 2,044,005,114 | -10.00% |
| 2026-06-05 | 57.00 | 58.33 | 54.00 | 54.49 | 54.49 | qfq | 33,249,815 | 1,867,407,510 | -4.62% |
| 2026-06-04 | 56.90 | 59.99 | 56.55 | 57.13 | 57.13 | qfq | 31,824,792 | 1,840,102,068 | -2.39% |
| 2026-06-03 | 57.66 | 59.97 | 56.81 | 58.53 | 58.53 | qfq | 42,460,530 | 2,475,899,457 | 5.46% |
| 2026-06-02 | 54.59 | 56.40 | 53.28 | 55.50 | 55.50 | qfq | 28,875,037 | 1,590,130,636 | 3.68% |
| 2026-06-01 | 57.10 | 58.59 | 53.45 | 53.53 | 53.53 | qfq | 37,088,443 | 2,038,486,130 | -7.61% |
| 2026-05-29 | 61.50 | 61.98 | 57.38 | 57.94 | 57.94 | qfq | 38,797,350 | 2,301,041,494 | -4.31% |
| 2026-05-28 | 58.00 | 62.33 | 56.03 | 60.55 | 60.55 | qfq | 52,357,117 | 3,117,072,776 | 6.66% |
| 2026-05-27 | 57.90 | 58.74 | 55.30 | 56.77 | 56.77 | qfq | 36,704,143 | 2,088,200,868 | -2.41% |
| 2026-05-26 | 59.01 | 61.50 | 58.00 | 58.17 | 58.17 | qfq | 42,082,385 | 2,498,347,083 | -3.05% |
| 2026-05-25 | 60.65 | 61.10 | 57.43 | 60.00 | 60.00 | qfq | 42,686,663 | 2,519,528,410 | -0.97% |
| 2026-05-22 | 58.50 | 61.66 | 58.00 | 60.59 | 60.59 | qfq | 36,982,695 | 2,210,744,528 | 5.56% |
| 2026-05-21 | 61.73 | 62.36 | 57.10 | 57.40 | 57.40 | qfq | 44,061,250 | 2,632,031,155 | -5.92% |
| 2026-05-20 | 63.36 | 63.48 | 58.92 | 61.01 | 61.01 | qfq | 55,422,499 | 3,374,823,019 | -4.45% |
| 2026-05-19 | 66.01 | 66.76 | 61.16 | 63.85 | 63.85 | qfq | 52,642,287 | 3,333,851,732 | -4.44% |
| 2026-05-18 | 65.08 | 69.03 | 64.51 | 66.82 | 66.82 | qfq | 70,275,429 | 4,737,967,931 | 6.49% |
| 2026-05-15 | 69.00 | 69.00 | 62.75 | 62.75 | 62.75 | qfq | 65,332,985 | 4,216,736,556 | -10.07% |
| 2026-05-14 | 64.00 | 69.78 | 61.99 | 69.78 | 69.72 | qfq | 62,600,556 | 4,140,747,730 | 9.99% |
| 2026-05-13 | 63.03 | 64.73 | 62.08 | 63.44 | 63.38 | qfq | 41,743,873 | 2,642,095,672 | -1.32% |
| 2026-05-12 | 64.16 | 65.80 | 61.00 | 64.29 | 64.23 | qfq | 53,527,787 | 3,423,017,597 | 0.77% |
| 2026-05-11 | 65.70 | 66.00 | 61.00 | 63.80 | 63.74 | qfq | 60,004,839 | 3,801,832,603 | 2.28% |
| 2026-05-08 | 55.55 | 62.38 | 54.61 | 62.38 | 62.32 | qfq | 57,965,950 | 3,465,528,735 | 10.00% |
| 2026-05-07 | 52.35 | 57.37 | 50.48 | 56.71 | 56.66 | qfq | 65,523,420 | 3,550,674,622 | 7.90% |
| 2026-05-06 | 54.64 | 55.50 | 51.76 | 52.56 | 52.51 | qfq | 57,086,596 | 3,038,345,814 | -2.59% |
| 2026-04-30 | 54.01 | 56.70 | 53.58 | 53.96 | 53.91 | qfq | 49,680,775 | 2,718,559,019 | 0.07% |
| 2026-04-29 | 50.51 | 55.95 | 50.00 | 53.92 | 53.87 | qfq | 68,073,430 | 3,613,464,343 | 4.11% |
| 2026-04-28 | 51.01 | 54.24 | 51.01 | 51.79 | 51.74 | qfq | 89,863,830 | 4,729,535,123 | 5.03% |
| 2026-04-27 | 49.10 | 50.30 | 46.50 | 49.31 | 49.27 | qfq | 66,504,952 | 3,233,906,311 | -1.97% |
| 2026-04-24 | 51.82 | 53.65 | 48.18 | 50.30 | 50.25 | qfq | 89,821,401 | 4,584,630,945 | -1.22% |
| 2026-04-23 | 47.20 | 50.92 | 45.21 | 50.92 | 50.87 | qfq | 77,885,877 | 3,731,272,924 | 10.00% |
| 2026-04-22 | 44.10 | 46.50 | 44.10 | 46.29 | 46.25 | qfq | 63,642,466 | 2,893,145,055 | 3.60% |
| 2026-04-21 | 42.89 | 46.35 | 41.71 | 44.68 | 44.64 | qfq | 57,353,448 | 2,512,139,309 | 3.12% |
| 2026-04-20 | 44.35 | 45.30 | 42.72 | 43.33 | 43.29 | qfq | 69,992,824 | 3,066,157,105 | -3.09% |
| 2026-04-17 | 42.63 | 45.20 | 42.20 | 44.71 | 44.67 | qfq | 87,065,221 | 3,826,935,607 | 7.63% |
| 2026-04-16 | 40.90 | 41.88 | 39.87 | 41.54 | 41.50 | qfq | 43,421,087 | 1,781,775,650 | 0.22% |
| 2026-04-15 | 41.87 | 43.50 | 40.90 | 41.45 | 41.41 | qfq | 51,774,123 | 2,186,644,868 | -1.00% |
| 2026-04-14 | 42.60 | 44.80 | 41.18 | 41.87 | 41.83 | qfq | 61,790,019 | 2,643,936,601 | -2.20% |
| 2026-04-13 | 43.78 | 43.98 | 42.20 | 42.81 | 42.77 | qfq | 42,752,327 | 1,845,364,958 | -2.51% |
| 2026-04-10 | 43.50 | 44.70 | 41.70 | 43.91 | 43.87 | qfq | 61,011,801 | 2,653,360,337 | 1.43% |
| 2026-04-09 | 44.20 | 45.82 | 42.40 | 43.29 | 43.25 | qfq | 61,051,151 | 2,659,183,467 | -2.28% |
| 2026-04-08 | 42.15 | 44.30 | 41.56 | 44.30 | 44.26 | qfq | 52,256,480 | 2,244,574,548 | 10.01% |
| 2026-04-07 | 41.00 | 42.30 | 39.81 | 40.27 | 40.23 | qfq | 37,148,952 | 1,523,488,929 | -0.35% |
| 2026-04-03 | 40.49 | 42.55 | 40.38 | 40.41 | 40.37 | qfq | 55,044,967 | 2,281,461,545 | 1.69% |
| 2026-04-02 | 39.13 | 41.98 | 39.13 | 39.74 | 39.70 | qfq | 51,140,145 | 2,071,609,062 | -0.03% |
| 2026-04-01 | 39.10 | 40.30 | 37.84 | 39.75 | 39.71 | qfq | 46,505,937 | 1,818,858,942 | 5.27% |
| 2026-03-31 | 38.17 | 38.64 | 36.80 | 37.76 | 37.73 | qfq | 42,477,785 | 1,599,807,048 | -3.55% |
| 2026-03-30 | 38.61 | 39.70 | 37.87 | 39.15 | 39.11 | qfq | 29,527,883 | 1,146,245,969 | 0.54% |
| 2026-03-27 | 37.64 | 39.65 | 37.14 | 38.94 | 38.90 | qfq | 33,233,489 | 1,280,503,818 | 0.39% |
| 2026-03-26 | 40.81 | 41.35 | 38.58 | 38.79 | 38.75 | qfq | 46,235,758 | 1,839,967,674 | -5.14% |
| 2026-03-25 | 42.00 | 43.52 | 40.20 | 40.89 | 40.85 | qfq | 65,911,154 | 2,757,941,627 | 1.74% |
| 2026-03-24 | 39.20 | 40.74 | 36.91 | 40.19 | 40.15 | qfq | 60,978,036 | 2,349,674,121 | 4.58% |
| 2026-03-23 | 39.89 | 41.36 | 38.43 | 38.43 | 38.40 | qfq | 64,013,465 | 2,552,475,391 | -10.00% |
| 2026-03-20 | 42.80 | 44.85 | 42.26 | 42.70 | 42.66 | qfq | 81,451,652 | 3,567,956,455 | 4.73% |
| 2026-03-19 | 42.00 | 42.50 | 40.05 | 40.77 | 40.73 | qfq | 41,563,795 | 1,717,432,824 | -2.88% |
| 2026-03-18 | 41.50 | 42.24 | 40.09 | 41.98 | 41.94 | qfq | 43,528,927 | 1,786,089,672 | 4.12% |
| 2026-03-17 | 42.79 | 43.00 | 39.50 | 40.32 | 40.28 | qfq | 54,943,013 | 2,247,215,381 | -5.77% |
| 2026-03-16 | 43.86 | 44.00 | 41.60 | 42.79 | 42.75 | qfq | 49,684,128 | 2,120,296,442 | -0.95% |
| 2026-03-13 | 44.69 | 45.82 | 43.08 | 43.20 | 43.16 | qfq | 68,014,005 | 3,003,948,261 | -6.15% |
| 2026-03-12 | 47.99 | 49.38 | 44.95 | 46.03 | 45.99 | qfq | 94,355,652 | 4,394,556,441 | -6.25% |
| 2026-03-11 | 48.00 | 49.95 | 47.11 | 49.10 | 49.06 | qfq | 87,247,123 | 4,241,791,816 | 7.49% |
| 2026-03-10 | 43.80 | 45.68 | 43.02 | 45.68 | 45.64 | qfq | 45,178,295 | 2,019,820,160 | 9.99% |
| 2026-03-09 | 37.47 | 42.14 | 36.00 | 41.53 | 41.49 | qfq | 78,775,538 | 3,079,639,435 | 5.97% |
| 2026-03-06 | 36.31 | 39.98 | 35.20 | 39.19 | 39.15 | qfq | 85,392,787 | 3,224,972,051 | 6.03% |
| 2026-03-05 | 34.66 | 36.96 | 32.81 | 36.96 | 36.93 | qfq | 83,289,466 | 2,964,627,721 | 10.00% |
| 2026-03-04 | 34.47 | 34.90 | 33.23 | 33.60 | 33.57 | qfq | 61,397,410 | 2,088,630,627 | -3.86% |
| 2026-03-03 | 36.90 | 36.91 | 34.36 | 34.95 | 34.92 | qfq | 107,900,739 | 3,863,608,330 | 4.17% |
| 2026-03-02 | 30.38 | 33.55 | 30.26 | 33.55 | 33.52 | qfq | 53,045,080 | 1,739,308,416 | 10.00% |
| 2026-02-27 | 29.60 | 30.68 | 29.32 | 30.50 | 30.47 | qfq | 31,138,300 | 931,512,484 | -0.72% |
| 2026-02-26 | 29.83 | 31.08 | 29.38 | 30.72 | 30.69 | qfq | 33,362,334 | 1,014,421,400 | 3.96% |
| 2026-02-25 | 29.85 | 30.10 | 28.92 | 29.55 | 29.52 | qfq | 32,823,199 | 966,982,338 | -1.27% |
| 2026-02-24 | 30.68 | 30.96 | 29.45 | 29.93 | 29.90 | qfq | 34,264,140 | 1,031,891,876 | -1.74% |
| 2026-02-13 | 29.49 | 31.45 | 29.16 | 30.46 | 30.43 | qfq | 45,708,222 | 1,393,314,000 | 1.63% |
| 2026-02-12 | 29.23 | 30.03 | 28.65 | 29.97 | 29.94 | qfq | 71,887,457 | 2,112,059,206 | 3.59% |
| 2026-02-11 | 26.05 | 28.93 | 25.40 | 28.93 | 28.90 | qfq | 64,966,813 | 1,773,009,951 | 10.00% |
| 2026-02-10 | 26.74 | 27.38 | 26.05 | 26.30 | 26.28 | qfq | 25,753,322 | 684,212,103 | -1.16% |
| 2026-02-09 | 26.00 | 27.25 | 25.60 | 26.61 | 26.59 | qfq | 34,705,600 | 918,163,033 | 6.06% |
| 2026-02-06 | 25.40 | 25.89 | 25.00 | 25.09 | 25.07 | qfq | 30,186,441 | 766,370,151 | -3.24% |
| 2026-02-05 | 26.56 | 27.02 | 25.66 | 25.93 | 25.91 | qfq | 29,858,800 | 780,113,262 | -4.00% |
| 2026-02-04 | 27.80 | 27.80 | 25.88 | 27.01 | 26.99 | qfq | 39,800,933 | 1,062,883,808 | -3.64% |
| 2026-02-03 | 27.95 | 28.79 | 26.70 | 28.03 | 28.00 | qfq | 43,001,792 | 1,190,020,005 | 2.86% |
| 2026-02-02 | 29.13 | 29.98 | 27.21 | 27.25 | 27.23 | qfq | 44,830,002 | 1,262,464,298 | -6.52% |
| 2026-01-30 | 27.94 | 30.16 | 27.17 | 29.15 | 29.12 | qfq | 63,689,336 | 1,830,847,974 | 3.74% |
| 2026-01-29 | 28.21 | 29.97 | 27.91 | 28.10 | 28.07 | qfq | 55,702,100 | 1,605,822,561 | -0.04% |
| 2026-01-28 | 28.66 | 29.85 | 27.98 | 28.11 | 28.08 | qfq | 66,112,210 | 1,896,391,974 | 0.07% |
| 2026-01-27 | 25.62 | 28.09 | 25.27 | 28.09 | 28.06 | qfq | 51,791,919 | 1,393,387,469 | 9.98% |
| 2026-01-26 | 24.01 | 25.99 | 24.01 | 25.54 | 25.52 | qfq | 49,726,512 | 1,253,550,011 | 6.11% |
| 2026-01-23 | 23.71 | 24.48 | 22.99 | 24.07 | 24.05 | qfq | 48,408,241 | 1,154,572,098 | 1.18% |
| 2026-01-22 | 23.93 | 24.40 | 22.63 | 23.79 | 23.77 | qfq | 52,550,549 | 1,238,417,640 | -0.25% |
| 2026-01-21 | 22.90 | 24.57 | 22.90 | 23.85 | 23.83 | qfq | 36,729,500 | 877,644,893 | 2.80% |
| 2026-01-20 | 24.28 | 24.50 | 22.85 | 23.20 | 23.18 | qfq | 39,452,071 | 919,850,746 | -3.93% |
| 2026-01-19 | 25.66 | 26.05 | 23.93 | 24.15 | 24.13 | qfq | 58,697,750 | 1,443,115,099 | -6.21% |
| 2026-01-16 | 25.50 | 26.56 | 24.80 | 25.75 | 25.73 | qfq | 60,948,099 | 1,568,731,156 | 4.63% |
| 2026-01-15 | 22.94 | 25.00 | 22.87 | 24.61 | 24.59 | qfq | 60,281,505 | 1,449,996,723 | 5.71% |
| 2026-01-14 | 22.47 | 23.88 | 22.22 | 23.28 | 23.26 | qfq | 66,221,317 | 1,526,741,906 | 4.77% |
| 2026-01-13 | 22.01 | 22.85 | 21.81 | 22.22 | 22.20 | qfq | 36,858,593 | 824,603,210 | -0.80% |
| 2026-01-12 | 23.72 | 23.76 | 22.05 | 22.40 | 22.38 | qfq | 69,108,827 | 1,550,921,137 | -4.48% |
| 2026-01-09 | 22.52 | 24.64 | 21.81 | 23.45 | 23.43 | qfq | 74,135,438 | 1,709,490,965 | -0.64% |
| 2026-01-08 | 22.25 | 23.88 | 22.08 | 23.60 | 23.58 | qfq | 78,243,340 | 1,825,694,208 | 5.36% |
| 2026-01-07 | 21.22 | 23.12 | 20.82 | 22.40 | 22.38 | qfq | 82,882,512 | 1,840,182,739 | 6.57% |
| 2026-01-06 | 22.25 | 22.54 | 20.44 | 21.02 | 21.00 | qfq | 79,575,321 | 1,683,214,169 | -7.44% |
| 2026-01-05 | 22.33 | 22.99 | 22.12 | 22.71 | 22.69 | qfq | 44,424,592 | 1,003,618,595 | 3.70% |
| 2025-12-31 | 21.86 | 22.77 | 21.62 | 21.90 | 21.88 | qfq | 45,534,780 | 1,007,123,065 | 0.05% |
| 2025-12-30 | 21.32 | 22.64 | 21.32 | 21.89 | 21.87 | qfq | 36,686,370 | 805,568,925 | 1.91% |
| 2025-12-29 | 21.47 | 22.10 | 21.23 | 21.48 | 21.46 | qfq | 36,818,863 | 796,324,224 | 0.09% |
| 2025-12-26 | 21.25 | 21.88 | 20.90 | 21.46 | 21.44 | qfq | 30,462,670 | 654,008,857 | 0.47% |
| 2025-12-25 | 21.59 | 21.72 | 20.88 | 21.36 | 21.34 | qfq | 28,468,865 | 607,000,762 | -0.84% |
| 2025-12-24 | 21.40 | 22.09 | 21.05 | 21.54 | 21.52 | qfq | 25,460,900 | 549,719,141 | 0.37% |
| 2025-12-23 | 21.98 | 22.25 | 21.12 | 21.46 | 21.44 | qfq | 33,672,400 | 724,547,998 | -2.98% |
| 2025-12-22 | 21.65 | 22.48 | 21.65 | 22.12 | 22.10 | qfq | 34,292,546 | 758,330,373 | 3.80% |
| 2025-12-19 | 21.74 | 22.08 | 21.15 | 21.31 | 21.29 | qfq | 26,136,755 | 562,855,059 | -0.93% |
| 2025-12-18 | 21.80 | 22.31 | 21.50 | 21.51 | 21.49 | qfq | 26,211,850 | 571,308,041 | -2.98% |
| 2025-12-17 | 21.70 | 22.36 | 21.10 | 22.17 | 22.15 | qfq | 34,489,557 | 754,765,655 | 3.70% |
| 2025-12-16 | 22.70 | 22.89 | 21.30 | 21.38 | 21.36 | qfq | 38,800,100 | 842,452,477 | -4.55% |
| 2025-12-15 | 22.45 | 23.10 | 21.78 | 22.40 | 22.38 | qfq | 46,954,222 | 1,056,109,009 | -2.52% |
| 2025-12-12 | 22.37 | 23.77 | 22.00 | 22.98 | 22.96 | qfq | 62,599,234 | 1,436,929,843 | 2.45% |
| 2025-12-11 | 22.34 | 23.65 | 22.02 | 22.43 | 22.41 | qfq | 79,104,160 | 1,808,482,202 | 0.54% |
| 2025-12-10 | 20.86 | 22.88 | 20.64 | 22.31 | 22.29 | qfq | 101,282,163 | 2,225,880,196 | 7.26% |
| 2025-12-09 | 20.09 | 21.30 | 20.00 | 20.80 | 20.78 | qfq | 75,899,288 | 1,582,431,753 | 2.46% |
| 2025-12-08 | 19.02 | 20.30 | 19.02 | 20.30 | 20.28 | qfq | 44,122,898 | 877,062,803 | 10.03% |
| 2025-12-05 | 18.30 | 18.97 | 18.22 | 18.45 | 18.43 | qfq | 36,283,348 | 673,995,539 | 1.60% |
| 2025-12-04 | 18.31 | 18.50 | 17.88 | 18.16 | 18.14 | qfq | 19,051,100 | 346,188,499 | -0.98% |
| 2025-12-03 | 18.38 | 18.89 | 18.23 | 18.34 | 18.32 | qfq | 24,514,690 | 453,427,194 | -0.22% |
| 2025-12-02 | 18.55 | 18.83 | 18.27 | 18.38 | 18.36 | qfq | 23,651,300 | 437,831,102 | -2.03% |
| 2025-12-01 | 18.79 | 19.08 | 18.59 | 18.76 | 18.74 | qfq | 28,467,800 | 534,838,804 | 1.24% |
| 2025-11-28 | 18.81 | 18.98 | 18.40 | 18.53 | 18.51 | qfq | 36,382,899 | 677,571,642 | -0.86% |
| 2025-11-27 | 18.29 | 19.93 | 18.20 | 18.69 | 18.67 | qfq | 66,863,729 | 1,279,918,643 | 1.14% |
| 2025-11-26 | 17.69 | 19.12 | 17.45 | 18.48 | 18.46 | qfq | 67,542,490 | 1,237,901,581 | 2.21% |
| 2025-11-25 | 16.78 | 18.08 | 16.78 | 18.08 | 18.06 | qfq | 31,628,010 | 555,483,866 | 9.98% |
| 2025-11-24 | 16.77 | 16.82 | 16.18 | 16.44 | 16.43 | qfq | 24,697,700 | 407,323,893 | -0.36% |
| 2025-11-21 | 16.81 | 17.18 | 16.37 | 16.50 | 16.49 | qfq | 34,663,370 | 577,201,700 | -5.50% |
| 2025-11-20 | 18.51 | 19.00 | 17.40 | 17.46 | 17.44 | qfq | 39,778,250 | 710,240,024 | -2.62% |
| 2025-11-19 | 17.88 | 18.51 | 17.58 | 17.93 | 17.91 | qfq | 32,292,200 | 583,462,899 | -1.05% |
| 2025-11-18 | 17.86 | 18.60 | 17.82 | 18.12 | 18.10 | qfq | 36,166,950 | 660,410,484 | -0.38% |
| 2025-11-17 | 18.22 | 18.80 | 17.97 | 18.19 | 18.17 | qfq | 29,951,650 | 547,506,113 | 0.11% |
| 2025-11-14 | 18.71 | 18.87 | 18.04 | 18.17 | 18.15 | qfq | 37,789,544 | 693,068,829 | -4.72% |
| 2025-11-13 | 19.25 | 19.43 | 18.61 | 19.07 | 19.05 | qfq | 46,060,800 | 881,303,591 | -2.70% |
| 2025-11-12 | 18.50 | 20.40 | 17.80 | 19.60 | 19.58 | qfq | 76,339,900 | 1,445,772,425 | 3.27% |
| 2025-11-11 | 19.89 | 20.50 | 18.90 | 18.98 | 18.96 | qfq | 64,444,250 | 1,268,294,971 | -1.91% |
| 2025-11-10 | 20.46 | 20.52 | 18.57 | 19.35 | 19.33 | qfq | 78,675,407 | 1,521,089,793 | -4.68% |
| 2025-11-07 | 18.90 | 20.80 | 18.81 | 20.30 | 20.28 | qfq | 106,864,347 | 2,103,011,948 | 7.24% |
| 2025-11-06 | 17.97 | 18.93 | 17.23 | 18.93 | 18.91 | qfq | 77,954,980 | 1,418,448,719 | 9.99% |
| 2025-11-05 | 17.11 | 17.48 | 16.85 | 17.21 | 17.19 | qfq | 39,084,883 | 669,197,186 | -2.93% |
| 2025-11-04 | 17.88 | 18.23 | 17.52 | 17.73 | 17.71 | qfq | 37,934,900 | 677,378,578 | -1.77% |
| 2025-11-03 | 18.30 | 18.50 | 17.68 | 18.05 | 18.03 | qfq | 50,491,649 | 907,604,925 | -2.59% |
| 2025-10-31 | 19.50 | 19.78 | 18.40 | 18.53 | 18.51 | qfq | 50,346,973 | 955,606,190 | -5.41% |
| 2025-10-30 | 21.08 | 21.13 | 19.46 | 19.59 | 19.57 | qfq | 61,829,800 | 1,235,206,708 | -7.29% |
| 2025-10-29 | 22.11 | 22.30 | 20.61 | 21.13 | 21.11 | qfq | 70,763,466 | 1,495,162,692 | -3.43% |
| 2025-10-28 | 22.36 | 22.69 | 21.25 | 21.88 | 21.86 | qfq | 87,286,894 | 1,907,810,797 | 1.44% |
| 2025-10-27 | 20.58 | 21.57 | 19.70 | 21.57 | 21.55 | qfq | 90,416,151 | 1,871,458,552 | 9.99% |
| 2025-10-24 | 17.89 | 19.61 | 17.62 | 19.61 | 19.59 | qfq | 48,264,801 | 893,423,463 | 9.98% |
| 2025-10-23 | 18.09 | 18.28 | 17.05 | 17.83 | 17.81 | qfq | 77,645,233 | 1,363,699,438 | -4.09% |
| 2025-10-22 | 18.61 | 19.67 | 18.18 | 18.59 | 18.57 | qfq | 141,100,792 | 2,692,553,685 | 3.97% |
| 2025-10-21 | 16.57 | 17.88 | 15.95 | 17.88 | 17.86 | qfq | 66,394,053 | 1,156,169,591 | 10.03% |
| 2025-10-20 | 16.13 | 16.25 | 16.05 | 16.25 | 16.24 | qfq | 25,697,450 | 417,315,610 | 10.02% |
| 2025-10-17 | 14.75 | 15.19 | 14.66 | 14.77 | 14.76 | qfq | 24,847,650 | 370,221,884 | 0.82% |
| 2025-10-16 | 14.71 | 15.17 | 14.55 | 14.65 | 14.64 | qfq | 19,713,426 | 292,280,121 | -0.41% |
| 2025-10-15 | 14.47 | 14.87 | 14.20 | 14.71 | 14.70 | qfq | 23,943,085 | 348,891,019 | 1.66% |
| 2025-10-14 | 15.76 | 15.95 | 14.40 | 14.47 | 14.46 | qfq | 38,314,930 | 572,311,752 | -7.30% |
| 2025-10-13 | 15.50 | 16.15 | 15.25 | 15.61 | 15.60 | qfq | 28,704,786 | 450,719,896 | -6.30% |
| 2025-10-10 | 16.49 | 17.09 | 16.20 | 16.66 | 16.64 | qfq | 25,163,193 | 420,210,852 | 1.03% |
| 2025-10-09 | 17.21 | 17.88 | 16.45 | 16.49 | 16.48 | qfq | 36,845,206 | 626,813,976 | -6.31% |
| 2025-09-30 | 18.60 | 18.71 | 17.25 | 17.60 | 17.58 | qfq | 36,794,600 | 660,329,833 | -1.57% |
| 2025-09-29 | 17.44 | 18.25 | 16.99 | 17.88 | 17.86 | qfq | 33,906,934 | 595,223,864 | 1.02% |
| 2025-09-26 | 18.18 | 18.79 | 17.70 | 17.70 | 17.68 | qfq | 23,193,000 | 419,993,146 | -3.54% |
| 2025-09-25 | 18.58 | 18.94 | 17.73 | 18.35 | 18.33 | qfq | 29,744,760 | 548,335,037 | -1.29% |
| 2025-09-24 | 18.59 | 19.00 | 18.00 | 18.59 | 18.57 | qfq | 36,931,900 | 683,126,284 | -2.72% |
| 2025-09-23 | 18.61 | 19.30 | 17.10 | 19.11 | 19.09 | qfq | 68,566,783 | 1,247,210,751 | 6.05% |
| 2025-09-22 | 18.26 | 18.68 | 17.68 | 18.02 | 18.00 | qfq | 42,273,650 | 767,609,519 | -1.53% |
| 2025-09-19 | 18.03 | 19.06 | 17.79 | 18.30 | 18.28 | qfq | 53,853,768 | 991,943,080 | 3.10% |
| 2025-09-18 | 18.25 | 18.70 | 17.52 | 17.75 | 17.73 | qfq | 64,642,841 | 1,164,902,266 | -2.58% |
| 2025-09-17 | 16.40 | 18.22 | 16.30 | 18.22 | 18.20 | qfq | 40,846,135 | 727,179,055 | 10.02% |
| 2025-09-16 | 15.65 | 16.77 | 15.16 | 16.56 | 16.55 | qfq | 53,006,520 | 843,535,552 | 4.74% |
| 2025-09-15 | 17.01 | 17.10 | 15.80 | 15.81 | 15.80 | qfq | 52,678,561 | 850,491,878 | -8.13% |
| 2025-09-12 | 16.30 | 17.48 | 15.97 | 17.21 | 17.19 | qfq | 64,928,953 | 1,084,002,868 | 3.18% |
| 2025-09-11 | 16.05 | 17.43 | 15.59 | 16.68 | 16.66 | qfq | 70,558,536 | 1,160,108,011 | 5.10% |
| 2025-09-10 | 15.97 | 16.60 | 15.67 | 15.87 | 15.86 | qfq | 54,077,815 | 870,223,478 | 1.73% |
| 2025-09-09 | 15.57 | 16.18 | 15.35 | 15.60 | 15.59 | qfq | 46,841,850 | 737,342,508 | -0.76% |
| 2025-09-08 | 15.50 | 15.90 | 14.58 | 15.72 | 15.71 | qfq | 78,856,622 | 1,217,573,784 | 6.72% |
| 2025-09-05 | 13.50 | 14.73 | 13.41 | 14.73 | 14.72 | qfq | 43,649,938 | 614,644,942 | 10.01% |
| 2025-09-04 | 15.20 | 15.45 | 13.37 | 13.39 | 13.38 | qfq | 51,190,661 | 727,232,597 | -9.83% |
| 2025-09-03 | 15.20 | 15.60 | 14.41 | 14.85 | 14.84 | qfq | 61,882,770 | 925,503,704 | -5.29% |
| 2025-09-02 | 16.54 | 17.49 | 15.20 | 15.68 | 15.67 | qfq | 102,484,496 | 1,689,881,916 | -1.38% |
| 2025-09-01 | 14.68 | 15.90 | 14.59 | 15.90 | 15.89 | qfq | 52,280,042 | 812,936,616 | 10.03% |
| 2025-08-29 | 14.91 | 15.33 | 14.02 | 14.45 | 14.44 | qfq | 71,053,457 | 1,043,802,787 | 3.21% |
| 2025-08-28 | 13.20 | 14.29 | 13.20 | 14.00 | 13.99 | qfq | 59,900,580 | 824,167,747 | 4.63% |
| 2025-08-27 | 12.75 | 13.88 | 12.61 | 13.38 | 13.37 | qfq | 65,403,934 | 873,239,560 | 5.52% |
| 2025-08-26 | 13.60 | 13.62 | 12.60 | 12.68 | 12.67 | qfq | 54,292,245 | 700,342,843 | -5.79% |
| 2025-08-25 | 13.46 | 14.22 | 13.35 | 13.46 | 13.45 | qfq | 56,153,499 | 770,759,395 | 2.91% |
| 2025-08-22 | 12.90 | 13.28 | 12.89 | 13.08 | 13.07 | qfq | 25,154,215 | 328,917,591 | 0.23% |
| 2025-08-21 | 13.53 | 13.80 | 13.00 | 13.05 | 13.04 | qfq | 35,955,606 | 476,284,663 | -1.95% |
| 2025-08-20 | 14.28 | 14.65 | 13.04 | 13.31 | 13.30 | qfq | 68,530,968 | 935,395,920 | -7.31% |
| 2025-08-19 | 13.36 | 14.55 | 13.20 | 14.36 | 14.35 | qfq | 88,518,124 | 1,258,417,609 | 8.54% |
| 2025-08-18 | 12.53 | 13.78 | 12.37 | 13.23 | 13.22 | qfq | 44,800,620 | 587,449,989 | 5.42% |
| 2025-08-15 | 12.61 | 12.98 | 12.48 | 12.55 | 12.54 | qfq | 23,021,550 | 291,947,649 | -1.72% |
| 2025-08-14 | 13.61 | 13.69 | 12.64 | 12.77 | 12.76 | qfq | 51,329,005 | 671,857,531 | -8.00% |
| 2025-08-13 | 13.51 | 13.98 | 13.41 | 13.88 | 13.87 | qfq | 31,118,085 | 428,417,695 | 2.81% |
| 2025-08-12 | 13.33 | 13.58 | 13.02 | 13.50 | 13.49 | qfq | 20,445,938 | 271,480,359 | 1.28% |
| 2025-08-11 | 13.00 | 13.57 | 12.80 | 13.33 | 13.32 | qfq | 27,477,115 | 363,338,587 | 3.90% |
| 2025-08-08 | 12.85 | 13.43 | 12.79 | 12.83 | 12.82 | qfq | 19,410,435 | 253,100,244 | -1.16% |
| 2025-08-07 | 13.28 | 13.33 | 12.74 | 12.98 | 12.97 | qfq | 22,850,822 | 296,340,035 | -2.63% |
| 2025-08-06 | 13.46 | 13.67 | 13.20 | 13.33 | 13.32 | qfq | 20,787,300 | 277,894,819 | -1.70% |
| 2025-08-05 | 13.56 | 13.88 | 13.30 | 13.56 | 13.55 | qfq | 31,006,130 | 420,464,773 | 1.73% |
| 2025-08-04 | 13.26 | 13.47 | 12.63 | 13.33 | 13.32 | qfq | 36,878,110 | 486,270,400 | 0.53% |
| 2025-08-01 | 13.95 | 14.76 | 13.20 | 13.26 | 13.25 | qfq | 77,397,731 | 1,075,133,172 | -7.85% |
| 2025-07-31 | 13.05 | 14.39 | 12.86 | 14.39 | 14.38 | qfq | 68,394,508 | 962,344,677 | 10.02% |
| 2025-07-30 | 11.75 | 13.08 | 11.71 | 13.08 | 13.07 | qfq | 33,019,858 | 411,916,379 | 10.01% |
| 2025-07-29 | 11.40 | 12.26 | 11.35 | 11.89 | 11.88 | qfq | 31,205,494 | 364,661,650 | 1.62% |
| 2025-07-28 | 12.86 | 12.86 | 11.70 | 11.70 | 11.69 | qfq | 43,202,255 | 511,128,565 | -10.00% |
| 2025-07-21 | 12.12 | 13.26 | 12.12 | 13.00 | 12.99 | qfq | 44,508,276 | 574,250,985 | 7.88% |
| 2025-07-18 | 12.13 | 12.20 | 11.88 | 12.05 | 12.04 | qfq | 15,155,563 | 182,274,269 | -0.50% |
| 2025-07-17 | 11.78 | 12.30 | 11.74 | 12.11 | 12.10 | qfq | 22,024,074 | 266,355,337 | 1.17% |
| 2025-07-16 | 12.30 | 12.30 | 11.80 | 11.97 | 11.96 | qfq | 17,574,583 | 210,600,171 | -1.80% |
| 2025-07-15 | 11.86 | 12.80 | 11.70 | 12.19 | 12.18 | qfq | 29,669,236 | 365,723,018 | 2.18% |
| 2025-07-14 | 11.73 | 11.98 | 11.12 | 11.93 | 11.92 | qfq | 23,547,400 | 273,166,835 | 1.71% |
| 2025-07-11 | 11.68 | 12.11 | 11.51 | 11.73 | 11.72 | qfq | 19,740,672 | 231,342,366 | -0.26% |
| 2025-07-10 | 11.75 | 12.07 | 11.60 | 11.76 | 11.75 | qfq | 24,464,762 | 288,015,290 | -0.34% |
| 2025-07-09 | 11.13 | 12.02 | 11.06 | 11.80 | 11.79 | qfq | 38,951,118 | 453,161,000 | 5.45% |
| 2025-07-08 | 10.90 | 11.36 | 10.73 | 11.19 | 11.18 | qfq | 28,945,059 | 321,987,700 | 3.80% |
| 2025-07-07 | 10.76 | 10.95 | 10.68 | 10.78 | 10.77 | qfq | 24,115,266 | 260,469,501 | -0.74% |
| 2025-07-04 | 10.92 | 11.44 | 10.80 | 10.86 | 10.85 | qfq | 53,254,407 | 591,849,552 | -0.28% |
| 2025-07-03 | 9.89 | 10.89 | 9.69 | 10.89 | 10.88 | qfq | 46,182,233 | 483,610,471 | 10.00% |
| 2025-07-02 | 9.90 | 9.96 | 9.74 | 9.90 | 9.89 | qfq | 18,105,600 | 178,154,125 | -0.80% |
| 2025-07-01 | 9.32 | 10.20 | 9.32 | 9.98 | 9.97 | qfq | 32,397,007 | 320,050,046 | 6.40% |
| 2025-06-30 | 9.49 | 9.58 | 9.30 | 9.38 | 9.37 | qfq | 12,545,689 | 117,957,545 | -0.11% |
| 2025-06-27 | 9.00 | 9.45 | 8.87 | 9.39 | 9.38 | qfq | 29,799,522 | 272,188,678 | 0.75% |
| 2025-06-26 | 9.20 | 9.50 | 9.13 | 9.32 | 9.31 | qfq | 18,543,150 | 173,279,718 | 1.53% |
| 2025-06-25 | 9.25 | 9.31 | 9.08 | 9.18 | 9.17 | qfq | 10,067,334 | 92,400,957 | -0.86% |
| 2025-06-24 | 9.28 | 9.37 | 9.14 | 9.26 | 9.25 | qfq | 11,626,600 | 107,678,761 | 1.76% |
| 2025-06-23 | 9.02 | 9.17 | 8.86 | 9.10 | 9.09 | qfq | 8,877,710 | 80,291,585 | 0.89% |
| 2025-06-20 | 9.20 | 9.25 | 8.93 | 9.02 | 9.01 | qfq | 11,818,550 | 106,763,937 | -1.64% |
| 2025-06-19 | 9.17 | 9.63 | 9.15 | 9.17 | 9.16 | qfq | 26,826,639 | 253,008,788 | -0.22% |
| 2025-06-18 | 9.05 | 9.30 | 8.90 | 9.19 | 9.18 | qfq | 17,829,700 | 162,392,869 | 1.10% |
| 2025-06-17 | 9.20 | 9.43 | 8.99 | 9.09 | 9.08 | qfq | 17,912,350 | 163,463,212 | -1.20% |
| 2025-06-16 | 8.44 | 9.26 | 8.42 | 9.20 | 9.19 | qfq | 33,379,044 | 300,350,163 | 8.62% |
| 2025-06-13 | 8.73 | 9.08 | 8.42 | 8.47 | 8.46 | qfq | 15,279,300 | 131,876,625 | -4.19% |
| 2025-06-12 | 8.62 | 8.87 | 8.60 | 8.84 | 8.83 | qfq | 8,990,999 | 79,117,373 | 1.96% |
| 2025-06-11 | 8.74 | 8.80 | 8.60 | 8.67 | 8.66 | qfq | 9,869,449 | 85,684,943 | -0.80% |
| 2025-06-10 | 8.89 | 8.95 | 8.63 | 8.74 | 8.73 | qfq | 14,681,750 | 128,363,831 | -2.02% |
| 2025-06-09 | 8.49 | 9.15 | 8.49 | 8.92 | 8.91 | qfq | 27,891,976 | 249,977,394 | 4.94% |
| 2025-06-06 | 8.49 | 8.60 | 8.36 | 8.50 | 8.49 | qfq | 8,878,720 | 75,544,134 | 0.35% |
| 2025-06-05 | 8.21 | 8.55 | 8.08 | 8.47 | 8.46 | qfq | 14,630,818 | 122,539,134 | 3.29% |
| 2025-06-04 | 8.00 | 8.33 | 8.00 | 8.20 | 8.19 | qfq | 10,903,044 | 89,353,184 | 3.14% |
| 2025-06-03 | 8.21 | 8.24 | 7.91 | 7.95 | 7.94 | qfq | 13,442,116 | 108,083,608 | -3.75% |
| 2025-05-30 | 8.33 | 8.36 | 8.23 | 8.26 | 8.25 | qfq | 3,780,236 | 31,255,199 | -1.31% |
| 2025-05-29 | 8.33 | 8.41 | 8.21 | 8.37 | 8.31 | qfq | 6,428,700 | 53,561,467 | 1.58% |
| 2025-05-28 | 8.30 | 8.35 | 8.20 | 8.24 | 8.18 | qfq | 5,041,995 | 41,600,168 | -0.48% |
| 2025-05-27 | 8.40 | 8.44 | 8.28 | 8.28 | 8.22 | qfq | 3,941,450 | 32,766,045 | -1.43% |
| 2025-05-26 | 8.38 | 8.46 | 8.33 | 8.40 | 8.34 | qfq | 4,691,100 | 39,302,453 | -0.12% |
| 2025-05-23 | 8.40 | 8.58 | 8.36 | 8.41 | 8.35 | qfq | 7,250,200 | 61,316,725 | -0.94% |
| 2025-05-22 | 8.70 | 8.76 | 8.49 | 8.49 | 8.43 | qfq | 8,025,350 | 68,984,559 | -2.64% |
| 2025-05-21 | 8.62 | 8.80 | 8.55 | 8.72 | 8.66 | qfq | 14,824,660 | 128,823,295 | 1.16% |
| 2025-05-20 | 8.52 | 8.64 | 8.45 | 8.62 | 8.56 | qfq | 9,703,900 | 83,205,874 | 0.94% |
| 2025-05-19 | 8.15 | 8.67 | 8.15 | 8.54 | 8.48 | qfq | 22,360,006 | 190,237,974 | 4.79% |
| 2025-05-16 | 8.21 | 8.27 | 8.14 | 8.15 | 8.09 | qfq | 5,208,285 | 42,639,937 | -0.61% |
| 2025-05-15 | 8.29 | 8.37 | 8.11 | 8.20 | 8.14 | qfq | 7,228,121 | 59,415,414 | -0.97% |
| 2025-05-14 | 8.41 | 8.56 | 8.28 | 8.28 | 8.22 | qfq | 8,472,650 | 70,863,538 | -1.08% |
| 2025-05-13 | 8.49 | 8.59 | 8.33 | 8.37 | 8.31 | qfq | 8,504,420 | 71,736,319 | -0.59% |
| 2025-05-12 | 8.46 | 8.53 | 8.31 | 8.42 | 8.36 | qfq | 9,534,980 | 80,389,046 | 0.60% |
| 2025-05-09 | 8.39 | 8.52 | 8.25 | 8.37 | 8.31 | qfq | 12,688,001 | 106,169,298 | -0.12% |
| 2025-05-08 | 8.05 | 8.45 | 8.00 | 8.38 | 8.32 | qfq | 15,532,821 | 127,959,638 | 4.10% |
| 2025-05-07 | 8.28 | 8.33 | 7.99 | 8.05 | 7.99 | qfq | 9,070,620 | 73,566,429 | -1.23% |
| 2025-05-06 | 8.09 | 8.18 | 7.98 | 8.15 | 8.09 | qfq | 10,329,857 | 83,842,779 | 0.87% |
| 2025-04-30 | 7.82 | 8.16 | 7.81 | 8.08 | 8.02 | qfq | 8,179,001 | 65,474,374 | 2.80% |
| 2025-04-29 | 7.91 | 7.99 | 7.79 | 7.86 | 7.81 | qfq | 7,013,731 | 55,189,298 | -0.63% |
| 2025-04-28 | 8.04 | 8.21 | 7.88 | 7.91 | 7.86 | qfq | 8,295,660 | 66,108,101 | -1.49% |
| 2025-04-25 | 8.04 | 8.19 | 8.01 | 8.03 | 7.97 | qfq | 7,605,150 | 61,445,576 | -0.37% |
| 2025-04-24 | 8.14 | 8.25 | 7.86 | 8.06 | 8.00 | qfq | 15,774,390 | 126,737,857 | -2.42% |
| 2025-04-23 | 9.10 | 9.15 | 8.26 | 8.26 | 8.20 | qfq | 30,550,700 | 261,269,729 | -10.02% |
| 2025-04-22 | 9.09 | 9.38 | 9.06 | 9.18 | 9.12 | qfq | 15,310,620 | 141,205,135 | 1.21% |
| 2025-04-21 | 8.44 | 9.08 | 8.44 | 9.07 | 9.01 | qfq | 13,150,957 | 116,008,579 | 7.08% |
| 2025-04-18 | 8.27 | 8.52 | 8.25 | 8.47 | 8.41 | qfq | 5,188,210 | 43,535,671 | 2.17% |
| 2025-04-17 | 8.20 | 8.37 | 8.18 | 8.29 | 8.23 | qfq | 3,476,850 | 28,852,783 | 0.36% |
| 2025-04-16 | 8.39 | 8.39 | 8.23 | 8.26 | 8.20 | qfq | 4,554,600 | 37,763,876 | -1.55% |
| 2025-04-15 | 8.36 | 8.46 | 8.23 | 8.39 | 8.33 | qfq | 6,266,388 | 52,085,528 | 0.24% |
| 2025-04-14 | 8.47 | 8.63 | 8.36 | 8.37 | 8.31 | qfq | 9,941,616 | 84,020,921 | 0.97% |
| 2025-04-11 | 7.85 | 8.49 | 7.84 | 8.29 | 8.23 | qfq | 17,977,180 | 149,171,922 | 4.54% |
| 2025-04-10 | 8.09 | 8.28 | 7.87 | 7.93 | 7.88 | qfq | 15,641,950 | 126,431,192 | 1.80% |
| 2025-04-09 | 7.68 | 7.87 | 7.10 | 7.79 | 7.74 | qfq | 15,212,200 | 114,436,881 | -0.13% |
| 2025-04-08 | 8.18 | 8.32 | 7.62 | 7.80 | 7.75 | qfq | 19,112,226 | 150,078,258 | -6.70% |
| 2025-04-07 | 8.80 | 8.94 | 8.36 | 8.36 | 8.30 | qfq | 13,063,460 | 111,890,806 | -10.01% |
| 2025-04-03 | 9.24 | 9.40 | 9.21 | 9.29 | 9.23 | qfq | 4,525,700 | 41,996,750 | -0.43% |
| 2025-04-02 | 9.30 | 9.49 | 9.25 | 9.33 | 9.27 | qfq | 6,677,550 | 62,624,175 | 0.21% |
| 2025-04-01 | 9.17 | 9.38 | 9.14 | 9.31 | 9.25 | qfq | 5,816,100 | 53,804,449 | 1.53% |
| 2025-03-31 | 9.19 | 9.21 | 9.03 | 9.17 | 9.11 | qfq | 5,482,900 | 49,987,591 | -0.54% |
| 2025-03-28 | 9.34 | 9.36 | 9.21 | 9.22 | 9.16 | qfq | 5,590,100 | 51,763,854 | -1.18% |
| 2025-03-27 | 9.21 | 9.45 | 9.20 | 9.33 | 9.27 | qfq | 7,734,050 | 72,213,142 | 0.86% |
| 2025-03-26 | 9.18 | 9.32 | 9.15 | 9.25 | 9.19 | qfq | 3,821,550 | 35,273,261 | 0.22% |
| 2025-03-25 | 9.29 | 9.29 | 9.14 | 9.23 | 9.17 | qfq | 6,017,520 | 55,483,445 | 0.22% |
| 2025-03-24 | 9.24 | 9.33 | 9.00 | 9.21 | 9.15 | qfq | 7,008,820 | 64,035,124 | -0.22% |
| 2025-03-21 | 9.31 | 9.37 | 9.17 | 9.23 | 9.17 | qfq | 5,804,555 | 53,615,113 | -0.75% |
| 2025-03-20 | 9.27 | 9.40 | 9.20 | 9.30 | 9.24 | qfq | 6,635,000 | 61,736,573 | 0.54% |
| 2025-03-19 | 9.51 | 9.54 | 9.23 | 9.25 | 9.19 | qfq | 11,003,100 | 102,603,595 | -2.94% |
| 2025-03-18 | 9.38 | 9.60 | 9.33 | 9.53 | 9.46 | qfq | 12,788,800 | 121,137,410 | 1.60% |
| 2025-03-17 | 9.49 | 9.55 | 9.31 | 9.38 | 9.32 | qfq | 8,164,775 | 76,699,155 | -0.32% |
| 2025-03-14 | 9.43 | 9.60 | 9.32 | 9.41 | 9.35 | qfq | 10,322,699 | 97,201,008 | 0.11% |
| 2025-03-13 | 9.78 | 9.79 | 9.26 | 9.40 | 9.34 | qfq | 24,410,514 | 231,336,332 | -3.89% |
| 2025-03-12 | 9.20 | 10.05 | 9.20 | 9.78 | 9.71 | qfq | 31,998,338 | 310,825,265 | 6.54% |
| 2025-03-11 | 9.18 | 9.22 | 8.90 | 9.18 | 9.12 | qfq | 18,616,100 | 168,333,016 | -1.50% |
| 2025-03-10 | 8.98 | 9.46 | 8.89 | 9.32 | 9.26 | qfq | 22,311,420 | 206,271,301 | 4.60% |
| 2025-03-07 | 9.03 | 9.03 | 8.87 | 8.91 | 8.85 | qfq | 9,468,000 | 84,542,935 | -1.87% |
| 2025-03-06 | 9.16 | 9.16 | 8.93 | 9.08 | 9.02 | qfq | 11,395,602 | 102,672,189 | 0.00% |
| 2025-03-05 | 9.07 | 9.26 | 9.03 | 9.08 | 9.02 | qfq | 10,619,900 | 96,873,927 | 0.44% |
| 2025-03-04 | 8.90 | 9.06 | 8.81 | 9.04 | 8.98 | qfq | 8,316,085 | 74,594,960 | 1.57% |
| 2025-03-03 | 8.85 | 8.93 | 8.67 | 8.90 | 8.84 | qfq | 6,872,635 | 60,866,934 | 1.14% |
| 2025-02-28 | 8.91 | 9.05 | 8.71 | 8.80 | 8.74 | qfq | 11,123,878 | 98,686,365 | -1.57% |
| 2025-02-27 | 8.96 | 9.14 | 8.83 | 8.94 | 8.88 | qfq | 11,356,300 | 101,430,616 | -0.89% |
| 2025-02-26 | 9.00 | 9.33 | 8.95 | 9.02 | 8.96 | qfq | 15,843,900 | 143,961,624 | 1.01% |
| 2025-02-25 | 9.12 | 9.13 | 8.90 | 8.93 | 8.87 | qfq | 15,719,250 | 141,417,868 | -2.51% |
| 2025-02-24 | 9.38 | 9.44 | 9.15 | 9.16 | 9.10 | qfq | 14,830,081 | 137,755,053 | -2.66% |
| 2025-02-21 | 9.07 | 9.67 | 9.07 | 9.41 | 9.35 | qfq | 23,734,800 | 223,795,547 | 3.18% |
| 2025-02-20 | 8.95 | 9.14 | 8.92 | 9.12 | 9.06 | qfq | 9,032,550 | 81,793,122 | 1.79% |
| 2025-02-19 | 9.03 | 9.05 | 8.87 | 8.96 | 8.90 | qfq | 14,268,000 | 127,825,065 | -0.78% |
| 2025-02-18 | 9.22 | 9.28 | 8.96 | 9.03 | 8.97 | qfq | 14,156,317 | 129,041,129 | -2.06% |
| 2025-02-17 | 9.12 | 9.45 | 9.09 | 9.22 | 9.16 | qfq | 16,998,970 | 157,279,608 | 2.79% |
| 2025-02-14 | 9.15 | 9.24 | 8.87 | 8.97 | 8.91 | qfq | 14,490,800 | 130,871,161 | -1.43% |
| 2025-02-13 | 9.44 | 9.50 | 9.05 | 9.10 | 9.04 | qfq | 14,001,200 | 129,541,278 | -3.19% |
| 2025-02-12 | 9.41 | 9.45 | 9.28 | 9.40 | 9.34 | qfq | 14,032,850 | 131,409,601 | 0.21% |
| 2025-02-11 | 9.24 | 9.44 | 9.21 | 9.38 | 9.32 | qfq | 18,416,550 | 171,926,236 | 1.52% |
| 2025-02-10 | 9.20 | 9.48 | 8.86 | 9.24 | 9.18 | qfq | 33,813,490 | 309,350,016 | -0.96% |
| 2025-02-07 | 9.25 | 9.62 | 9.16 | 9.33 | 9.27 | qfq | 21,625,830 | 203,023,987 | 0.43% |
| 2025-02-06 | 9.40 | 9.50 | 9.22 | 9.29 | 9.23 | qfq | 18,836,750 | 176,380,873 | 0.54% |
| 2025-02-05 | 9.45 | 9.60 | 8.97 | 9.24 | 9.18 | qfq | 29,964,464 | 274,568,244 | -3.25% |
| 2025-01-27 | 9.71 | 9.89 | 9.35 | 9.55 | 9.48 | qfq | 27,918,250 | 269,140,792 | -2.15% |
| 2025-01-24 | 10.28 | 10.28 | 9.50 | 9.76 | 9.69 | qfq | 57,096,958 | 563,012,339 | -3.27% |
| 2025-01-23 | 9.55 | 10.09 | 9.21 | 10.09 | 10.02 | qfq | 42,894,367 | 424,574,195 | 10.03% |
| 2025-01-22 | 9.16 | 9.60 | 9.09 | 9.17 | 9.11 | qfq | 31,207,421 | 288,990,680 | 0.00% |
| 2025-01-21 | 8.80 | 9.32 | 8.68 | 9.17 | 9.11 | qfq | 40,311,557 | 362,968,305 | 6.63% |
| 2025-01-20 | 8.25 | 8.77 | 8.15 | 8.60 | 8.54 | qfq | 34,521,862 | 293,845,331 | 6.70% |
| 2025-01-17 | 8.22 | 8.30 | 8.05 | 8.06 | 8.00 | qfq | 15,243,978 | 124,233,371 | -3.70% |
| 2025-01-16 | 8.00 | 8.50 | 7.90 | 8.37 | 8.31 | qfq | 23,812,556 | 194,926,661 | 3.98% |
| 2025-01-15 | 7.99 | 8.21 | 7.92 | 8.05 | 7.99 | qfq | 12,598,686 | 101,896,591 | 0.25% |
| 2025-01-14 | 8.36 | 8.36 | 7.88 | 8.03 | 7.97 | qfq | 19,042,945 | 152,905,152 | 1.52% |
| 2025-01-13 | 7.80 | 8.06 | 7.73 | 7.91 | 7.86 | qfq | 10,052,900 | 79,571,009 | 0.64% |
| 2025-01-10 | 7.86 | 8.16 | 7.82 | 7.86 | 7.81 | qfq | 14,076,150 | 112,638,617 | -0.51% |
| 2025-01-09 | 7.86 | 8.14 | 7.79 | 7.90 | 7.85 | qfq | 17,638,290 | 141,472,502 | 0.38% |
| 2025-01-08 | 7.90 | 7.94 | 7.56 | 7.87 | 7.82 | qfq | 19,460,073 | 150,957,206 | -1.75% |
| 2025-01-07 | 7.40 | 8.14 | 7.31 | 8.01 | 7.95 | qfq | 21,736,263 | 168,650,961 | 8.24% |
| 2025-01-06 | 7.52 | 7.69 | 7.39 | 7.40 | 7.35 | qfq | 11,419,093 | 85,995,484 | -1.33% |
| 2025-01-03 | 7.77 | 7.85 | 7.33 | 7.50 | 7.45 | qfq | 18,611,200 | 139,467,124 | -3.47% |
| 2025-01-02 | 7.71 | 8.05 | 7.58 | 7.77 | 7.72 | qfq | 17,445,613 | 136,754,101 | 1.70% |
| 2024-12-31 | 8.11 | 8.15 | 7.63 | 7.64 | 7.59 | qfq | 18,559,250 | 145,493,734 | -5.68% |
| 2024-12-30 | 8.03 | 8.50 | 7.80 | 8.10 | 8.04 | qfq | 28,808,066 | 234,216,895 | 0.25% |
| 2024-12-27 | 8.36 | 8.66 | 7.91 | 8.08 | 8.02 | qfq | 38,853,074 | 318,757,476 | -3.23% |
| 2024-12-26 | 7.64 | 8.35 | 7.59 | 8.35 | 8.29 | qfq | 14,217,000 | 112,307,406 | 10.01% |
| 2024-12-25 | 7.90 | 7.92 | 7.50 | 7.59 | 7.54 | qfq | 12,388,250 | 94,515,555 | -3.19% |
| 2024-12-24 | 7.84 | 7.92 | 7.69 | 7.84 | 7.79 | qfq | 12,168,950 | 94,861,321 | 0.00% |
| 2024-12-23 | 8.09 | 8.15 | 7.78 | 7.84 | 7.79 | qfq | 20,028,100 | 158,652,452 | -3.21% |
| 2024-12-20 | 8.44 | 8.70 | 8.06 | 8.10 | 8.04 | qfq | 26,075,450 | 217,858,182 | -3.80% |
| 2024-12-19 | 8.05 | 8.45 | 7.88 | 8.42 | 8.36 | qfq | 19,421,058 | 158,905,580 | 2.81% |
| 2024-12-18 | 8.33 | 8.41 | 8.16 | 8.19 | 8.13 | qfq | 20,179,697 | 166,649,243 | -0.61% |
| 2024-12-17 | 8.51 | 8.79 | 8.22 | 8.24 | 8.18 | qfq | 37,356,230 | 312,693,154 | -8.55% |
| 2024-12-16 | 9.73 | 9.73 | 9.01 | 9.01 | 8.95 | qfq | 23,616,709 | 215,534,618 | -9.99% |
| 2024-12-13 | 9.93 | 10.29 | 9.77 | 10.01 | 9.94 | qfq | 21,924,400 | 221,318,395 | 1.52% |
| 2024-12-12 | 9.78 | 10.06 | 9.66 | 9.86 | 9.79 | qfq | 21,789,520 | 215,127,911 | 0.41% |
| 2024-12-11 | 9.15 | 9.84 | 9.11 | 9.82 | 9.75 | qfq | 28,625,810 | 270,381,092 | 5.93% |
| 2024-12-10 | 9.01 | 9.45 | 8.81 | 9.27 | 9.21 | qfq | 25,867,442 | 238,197,091 | 6.06% |
| 2024-12-09 | 9.23 | 9.32 | 8.68 | 8.74 | 8.68 | qfq | 27,943,732 | 248,437,427 | -4.79% |
| 2024-12-06 | 9.23 | 9.39 | 9.12 | 9.18 | 9.12 | qfq | 19,574,860 | 180,658,611 | 0.77% |
| 2024-12-05 | 9.06 | 9.26 | 9.04 | 9.11 | 9.05 | qfq | 21,011,886 | 191,610,423 | -0.11% |
| 2024-12-04 | 9.45 | 9.55 | 8.95 | 9.12 | 9.06 | qfq | 39,220,536 | 363,159,015 | -2.25% |
| 2024-12-03 | 8.46 | 9.33 | 8.42 | 9.33 | 9.27 | qfq | 29,151,250 | 261,089,891 | 10.02% |
| 2024-12-02 | 8.23 | 8.57 | 8.21 | 8.48 | 8.42 | qfq | 19,111,944 | 161,370,962 | 3.04% |
| 2024-11-29 | 8.01 | 8.38 | 7.92 | 8.23 | 8.17 | qfq | 27,764,467 | 226,384,690 | 1.98% |
| 2024-11-28 | 7.88 | 8.30 | 7.85 | 8.07 | 8.01 | qfq | 37,251,325 | 300,718,230 | 3.73% |
| 2024-11-27 | 7.30 | 7.80 | 7.10 | 7.78 | 7.73 | qfq | 20,113,170 | 150,592,697 | 7.61% |
| 2024-11-26 | 7.21 | 7.37 | 7.13 | 7.23 | 7.18 | qfq | 10,589,900 | 76,545,095 | -0.14% |
| 2024-11-25 | 7.42 | 7.55 | 7.11 | 7.24 | 7.19 | qfq | 14,536,350 | 106,047,110 | -1.50% |
| 2024-11-22 | 7.54 | 7.75 | 7.31 | 7.35 | 7.30 | qfq | 17,684,150 | 133,387,679 | -2.65% |
| 2024-11-21 | 7.39 | 7.63 | 7.27 | 7.55 | 7.50 | qfq | 15,938,966 | 118,957,488 | 2.03% |
| 2024-11-20 | 7.07 | 7.55 | 7.02 | 7.40 | 7.35 | qfq | 19,065,584 | 140,276,346 | 4.23% |
| 2024-11-19 | 6.95 | 7.20 | 6.87 | 7.10 | 7.05 | qfq | 12,615,823 | 88,528,192 | 1.87% |
| 2024-11-18 | 7.23 | 7.37 | 6.90 | 6.97 | 6.92 | qfq | 19,813,258 | 140,708,912 | -3.60% |
| 2024-11-15 | 7.15 | 7.45 | 7.12 | 7.23 | 7.18 | qfq | 18,135,650 | 131,838,963 | -0.69% |
| 2024-11-14 | 7.42 | 7.58 | 7.23 | 7.28 | 7.23 | qfq | 18,967,026 | 139,650,192 | -1.49% |
| 2024-11-13 | 7.54 | 7.74 | 7.11 | 7.39 | 7.34 | qfq | 29,789,456 | 218,653,414 | -3.65% |
| 2024-11-12 | 7.88 | 7.98 | 7.55 | 7.67 | 7.62 | qfq | 26,357,936 | 203,666,994 | -3.16% |
| 2024-11-11 | 7.65 | 8.00 | 7.54 | 7.92 | 7.87 | qfq | 26,658,397 | 209,084,641 | 2.33% |
| 2024-11-08 | 7.60 | 7.93 | 7.44 | 7.74 | 7.69 | qfq | 27,986,447 | 214,944,670 | 2.38% |
| 2024-11-07 | 7.23 | 7.78 | 7.15 | 7.56 | 7.51 | qfq | 35,708,673 | 266,757,200 | 4.85% |
| 2024-11-06 | 7.23 | 7.44 | 7.09 | 7.21 | 7.16 | qfq | 28,797,639 | 208,172,765 | -1.10% |
| 2024-11-05 | 7.05 | 7.37 | 6.98 | 7.29 | 7.24 | qfq | 44,387,293 | 318,104,835 | 2.39% |
| 2024-11-04 | 6.77 | 7.38 | 6.77 | 7.12 | 7.07 | qfq | 43,242,197 | 306,938,810 | 0.42% |
| 2024-11-01 | 7.98 | 8.15 | 6.86 | 7.09 | 7.04 | qfq | 87,864,205 | 638,177,135 | -6.96% |
| 2024-10-31 | 8.36 | 8.36 | 7.51 | 7.62 | 7.57 | qfq | 135,337,966 | 1,085,169,041 | 0.26% |
| 2024-10-30 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | qfq | 12,076,136 | 91,778,634 | 9.99% |
| 2024-10-29 | 6.38 | 6.91 | 6.32 | 6.91 | 6.86 | qfq | 23,700,236 | 160,809,795 | 10.03% |
| 2024-10-28 | 6.21 | 6.43 | 6.21 | 6.28 | 6.24 | qfq | 24,056,039 | 151,815,939 | 1.62% |
| 2024-10-25 | 5.89 | 6.20 | 5.89 | 6.18 | 6.14 | qfq | 27,434,153 | 167,327,735 | 4.57% |
| 2024-10-24 | 5.88 | 6.09 | 5.81 | 5.91 | 5.87 | qfq | 17,603,200 | 104,487,269 | 0.34% |
| 2024-10-23 | 5.75 | 6.00 | 5.74 | 5.89 | 5.85 | qfq | 24,951,886 | 147,059,594 | 1.73% |
| 2024-10-22 | 5.87 | 5.95 | 5.65 | 5.79 | 5.75 | qfq | 24,951,261 | 145,088,819 | -1.19% |
| 2024-10-21 | 5.60 | 6.10 | 5.48 | 5.86 | 5.82 | qfq | 30,289,244 | 175,215,083 | 5.21% |
| 2024-10-18 | 5.38 | 5.66 | 5.30 | 5.57 | 5.53 | qfq | 17,452,201 | 95,725,117 | 3.53% |
| 2024-10-17 | 5.57 | 5.60 | 5.33 | 5.38 | 5.34 | qfq | 12,806,600 | 69,698,522 | -2.89% |
| 2024-10-16 | 5.50 | 5.65 | 5.45 | 5.54 | 5.50 | qfq | 13,068,944 | 72,539,458 | -0.89% |
| 2024-10-15 | 5.78 | 5.78 | 5.58 | 5.59 | 5.55 | qfq | 16,626,710 | 93,716,557 | -3.45% |
| 2024-10-14 | 5.56 | 5.85 | 5.52 | 5.79 | 5.75 | qfq | 20,244,995 | 115,358,444 | 5.46% |
| 2024-10-11 | 5.72 | 5.77 | 5.44 | 5.49 | 5.45 | qfq | 18,007,388 | 100,440,377 | -4.85% |
| 2024-10-10 | 5.63 | 6.08 | 5.63 | 5.77 | 5.73 | qfq | 27,117,554 | 159,855,057 | 1.76% |
| 2024-10-09 | 6.11 | 6.23 | 5.67 | 5.67 | 5.63 | qfq | 30,675,254 | 183,049,467 | -9.86% |
| 2024-10-08 | 6.91 | 6.91 | 6.05 | 6.29 | 6.25 | qfq | 53,243,605 | 340,564,695 | 0.16% |
| 2024-09-30 | 6.05 | 6.35 | 5.83 | 6.28 | 6.24 | qfq | 36,467,504 | 223,833,325 | 8.84% |
| 2024-09-27 | 5.50 | 5.83 | 5.50 | 5.77 | 5.73 | qfq | 28,780,110 | 163,945,423 | 6.46% |
| 2024-09-26 | 5.17 | 5.43 | 5.14 | 5.42 | 5.38 | qfq | 22,657,058 | 120,425,500 | 4.03% |
| 2024-09-25 | 4.96 | 5.38 | 4.96 | 5.21 | 5.17 | qfq | 28,631,087 | 149,465,141 | 5.47% |
| 2024-09-24 | 4.87 | 5.00 | 4.81 | 4.94 | 4.91 | qfq | 12,227,900 | 60,008,908 | 2.28% |
| 2024-09-23 | 4.88 | 4.93 | 4.82 | 4.83 | 4.80 | qfq | 8,381,200 | 40,653,685 | -1.83% |
| 2024-09-20 | 4.90 | 5.03 | 4.84 | 4.92 | 4.89 | qfq | 11,226,700 | 55,073,485 | -0.20% |
| 2024-09-19 | 4.95 | 5.02 | 4.89 | 4.93 | 4.90 | qfq | 16,253,350 | 80,519,439 | -0.40% |
| 2024-09-18 | 5.09 | 5.20 | 4.90 | 4.95 | 4.92 | qfq | 24,178,300 | 121,938,440 | -1.98% |
| 2024-09-13 | 4.86 | 5.20 | 4.85 | 5.05 | 5.02 | qfq | 42,112,150 | 212,569,477 | 6.77% |
| 2024-09-12 | 5.04 | 5.17 | 4.71 | 4.73 | 4.70 | qfq | 36,408,950 | 176,121,102 | -6.34% |
| 2024-09-11 | 5.02 | 5.43 | 5.02 | 5.05 | 5.02 | qfq | 52,262,550 | 270,115,668 | -9.50% |
| 2024-09-10 | 6.20 | 6.39 | 5.58 | 5.58 | 5.54 | qfq | 37,201,000 | 218,738,498 | -10.00% |
| 2024-09-09 | 5.99 | 6.21 | 5.92 | 6.20 | 6.16 | qfq | 17,721,046 | 108,898,870 | 3.51% |
| 2024-09-06 | 6.10 | 6.16 | 5.96 | 5.99 | 5.95 | qfq | 6,962,400 | 42,034,771 | -1.80% |
| 2024-09-05 | 5.90 | 6.18 | 5.86 | 6.10 | 6.06 | qfq | 10,481,744 | 63,916,541 | 3.04% |
| 2024-09-04 | 5.99 | 6.08 | 5.91 | 5.92 | 5.88 | qfq | 5,739,798 | 34,235,071 | -1.66% |
| 2024-09-03 | 5.98 | 6.04 | 5.88 | 6.02 | 5.98 | qfq | 4,809,998 | 28,791,064 | 0.84% |
| 2024-09-02 | 6.00 | 6.10 | 5.93 | 5.97 | 5.93 | qfq | 7,603,600 | 45,840,027 | -0.83% |
| 2024-08-30 | 5.90 | 6.08 | 5.88 | 6.02 | 5.98 | qfq | 8,188,500 | 49,313,092 | 1.52% |
| 2024-08-29 | 5.91 | 5.99 | 5.79 | 5.93 | 5.89 | qfq | 6,618,850 | 39,030,710 | 0.34% |
| 2024-08-28 | 5.82 | 6.00 | 5.79 | 5.91 | 5.87 | qfq | 8,808,400 | 51,986,801 | 2.07% |
| 2024-08-27 | 5.73 | 5.97 | 5.73 | 5.79 | 5.75 | qfq | 6,044,800 | 35,257,299 | -1.86% |
| 2024-08-26 | 5.91 | 5.95 | 5.85 | 5.90 | 5.86 | qfq | 6,390,220 | 37,689,188 | -0.84% |
| 2024-08-23 | 5.82 | 5.99 | 5.78 | 5.95 | 5.91 | qfq | 8,810,650 | 52,152,860 | 2.23% |
| 2024-08-22 | 6.08 | 6.14 | 5.80 | 5.82 | 5.78 | qfq | 11,551,200 | 68,575,120 | -3.80% |
| 2024-08-21 | 6.04 | 6.26 | 6.00 | 6.05 | 6.01 | qfq | 10,992,236 | 67,499,678 | 0.17% |
| 2024-08-20 | 6.06 | 6.09 | 5.97 | 6.04 | 6.00 | qfq | 9,789,925 | 58,977,973 | -0.66% |
| 2024-08-19 | 6.14 | 6.29 | 6.02 | 6.08 | 6.04 | qfq | 18,719,616 | 114,597,780 | -0.98% |
| 2024-08-16 | 5.84 | 6.27 | 5.84 | 6.14 | 6.10 | qfq | 22,822,360 | 139,742,709 | 4.60% |
| 2024-08-15 | 5.78 | 5.95 | 5.72 | 5.87 | 5.83 | qfq | 12,392,650 | 72,562,605 | 1.38% |
| 2024-08-14 | 5.78 | 5.85 | 5.71 | 5.79 | 5.75 | qfq | 13,226,141 | 76,466,488 | 0.70% |
| 2024-08-13 | 5.78 | 5.84 | 5.66 | 5.75 | 5.71 | qfq | 10,654,150 | 61,260,465 | 1.05% |
| 2024-08-12 | 5.71 | 5.81 | 5.63 | 5.69 | 5.65 | qfq | 11,338,600 | 64,731,234 | -0.35% |
| 2024-08-09 | 5.65 | 5.87 | 5.65 | 5.71 | 5.67 | qfq | 11,357,956 | 65,671,578 | 1.42% |
| 2024-08-08 | 5.79 | 5.79 | 5.58 | 5.63 | 5.59 | qfq | 8,971,100 | 50,738,642 | -2.93% |
| 2024-08-07 | 5.75 | 5.89 | 5.74 | 5.80 | 5.76 | qfq | 13,027,206 | 75,725,559 | 1.75% |
| 2024-08-06 | 5.58 | 5.71 | 5.55 | 5.70 | 5.66 | qfq | 10,731,250 | 60,335,044 | 3.45% |
| 2024-08-05 | 5.60 | 5.64 | 5.50 | 5.51 | 5.47 | qfq | 11,672,300 | 64,886,574 | -1.78% |
| 2024-08-02 | 5.80 | 5.88 | 5.58 | 5.61 | 5.57 | qfq | 17,204,700 | 98,059,085 | -4.92% |
| 2024-08-01 | 5.95 | 6.12 | 5.79 | 5.90 | 5.86 | qfq | 18,752,400 | 111,206,631 | -0.34% |
| 2024-07-31 | 5.84 | 6.00 | 5.71 | 5.92 | 5.88 | qfq | 22,154,800 | 129,671,469 | 0.68% |
| 2024-07-30 | 5.67 | 6.03 | 5.57 | 5.88 | 5.84 | qfq | 33,901,640 | 196,560,905 | 3.89% |
| 2024-07-29 | 5.38 | 5.79 | 5.26 | 5.66 | 5.62 | qfq | 33,506,100 | 186,861,860 | 6.99% |
| 2024-07-26 | 5.20 | 5.35 | 5.19 | 5.29 | 5.25 | qfq | 9,692,660 | 51,163,695 | 1.15% |
| 2024-07-25 | 5.35 | 5.39 | 5.22 | 5.23 | 5.19 | qfq | 13,380,160 | 70,761,701 | -3.15% |
| 2024-07-24 | 5.23 | 5.50 | 5.22 | 5.40 | 5.36 | qfq | 17,272,400 | 92,036,093 | 2.27% |
| 2024-07-23 | 5.47 | 5.52 | 5.26 | 5.28 | 5.24 | qfq | 18,631,968 | 100,169,519 | -3.47% |
| 2024-07-22 | 5.14 | 5.56 | 5.09 | 5.47 | 5.43 | qfq | 26,635,125 | 142,708,779 | 4.79% |
| 2024-07-19 | 5.14 | 5.40 | 5.12 | 5.22 | 5.18 | qfq | 16,155,037 | 84,937,894 | 0.77% |
| 2024-07-18 | 5.28 | 5.32 | 5.00 | 5.18 | 5.14 | qfq | 23,220,788 | 119,659,342 | -2.81% |
| 2024-07-17 | 5.60 | 5.70 | 5.31 | 5.33 | 5.29 | qfq | 31,119,187 | 169,281,331 | -6.16% |
| 2024-07-16 | 5.15 | 5.68 | 5.06 | 5.68 | 5.64 | qfq | 44,951,638 | 245,614,429 | 10.08% |
| 2024-07-15 | 5.53 | 5.55 | 5.12 | 5.16 | 5.12 | qfq | 21,413,850 | 112,427,583 | -6.35% |
| 2024-07-12 | 5.83 | 5.83 | 5.51 | 5.51 | 5.47 | qfq | 18,856,900 | 106,521,616 | -3.84% |
| 2024-07-11 | 5.52 | 5.77 | 5.45 | 5.73 | 5.69 | qfq | 27,739,900 | 157,379,440 | 4.56% |
| 2024-07-10 | 5.09 | 5.59 | 5.09 | 5.48 | 5.44 | qfq | 32,748,400 | 177,158,989 | 7.24% |
| 2024-07-09 | 5.00 | 5.15 | 4.88 | 5.11 | 5.07 | qfq | 14,296,273 | 71,610,740 | 1.59% |
| 2024-07-08 | 5.06 | 5.15 | 4.91 | 5.03 | 5.00 | qfq | 13,876,740 | 69,539,644 | -0.79% |
| 2024-07-05 | 4.94 | 5.12 | 4.88 | 5.07 | 5.04 | qfq | 15,575,984 | 78,021,016 | 3.26% |
| 2024-07-04 | 5.07 | 5.15 | 4.89 | 4.91 | 4.88 | qfq | 16,663,000 | 82,624,029 | -3.35% |
| 2024-07-03 | 5.23 | 5.30 | 5.05 | 5.08 | 5.05 | qfq | 19,671,100 | 101,398,809 | -3.24% |
| 2024-07-02 | 5.22 | 5.55 | 5.20 | 5.25 | 5.21 | qfq | 23,748,100 | 126,320,030 | 0.19% |
| 2024-07-01 | 5.25 | 5.32 | 5.07 | 5.24 | 5.20 | qfq | 20,274,000 | 105,402,506 | -0.57% |
| 2024-06-28 | 5.33 | 5.45 | 5.16 | 5.27 | 5.23 | qfq | 26,108,020 | 138,271,624 | -1.68% |
| 2024-06-27 | 5.38 | 5.48 | 5.23 | 5.36 | 5.32 | qfq | 27,038,470 | 144,076,542 | -1.65% |
| 2024-06-26 | 5.54 | 5.82 | 5.36 | 5.45 | 5.41 | qfq | 31,919,728 | 175,655,936 | -0.91% |
| 2024-06-25 | 5.65 | 5.79 | 5.46 | 5.50 | 5.46 | qfq | 27,776,518 | 156,201,982 | -2.83% |
| 2024-06-24 | 5.82 | 5.96 | 5.62 | 5.66 | 5.62 | qfq | 29,468,588 | 171,389,056 | -4.07% |
| 2024-06-21 | 5.54 | 6.15 | 5.47 | 5.90 | 5.86 | qfq | 42,335,755 | 245,202,616 | 2.61% |
| 2024-06-20 | 5.79 | 6.25 | 5.70 | 5.75 | 5.71 | qfq | 52,343,793 | 312,833,700 | -0.69% |
| 2024-06-19 | 5.90 | 5.92 | 5.57 | 5.79 | 5.75 | qfq | 43,678,200 | 249,317,807 | -2.53% |
| 2024-06-18 | 6.18 | 6.39 | 5.82 | 5.94 | 5.90 | qfq | 60,214,094 | 366,865,669 | -7.48% |
| 2024-06-17 | 6.09 | 6.48 | 6.00 | 6.42 | 6.38 | qfq | 52,453,170 | 328,166,988 | 4.90% |
| 2024-06-14 | 5.70 | 6.30 | 5.67 | 6.12 | 6.08 | qfq | 60,458,665 | 363,820,562 | 6.25% |
| 2024-06-13 | 5.87 | 5.93 | 5.60 | 5.76 | 5.72 | qfq | 39,381,543 | 226,149,038 | -1.03% |
| 2024-06-12 | 5.34 | 5.82 | 5.34 | 5.82 | 5.78 | qfq | 29,946,025 | 170,488,313 | 10.02% |
| 2024-06-11 | 5.12 | 5.33 | 4.91 | 5.29 | 5.25 | qfq | 32,230,500 | 167,208,652 | 5.38% |
| 2024-06-07 | 4.94 | 5.05 | 4.93 | 5.02 | 4.99 | qfq | 16,678,750 | 83,326,793 | 2.03% |
| 2024-06-06 | 5.14 | 5.17 | 4.84 | 4.92 | 4.89 | qfq | 31,171,164 | 155,459,000 | -4.47% |
| 2024-06-05 | 5.34 | 5.40 | 5.11 | 5.15 | 5.11 | qfq | 38,398,262 | 200,511,703 | -5.85% |
| 2024-06-04 | 4.99 | 5.47 | 4.98 | 5.47 | 5.43 | qfq | 48,015,356 | 252,078,952 | 10.06% |
| 2024-06-03 | 4.94 | 5.28 | 4.86 | 4.97 | 4.94 | qfq | 42,394,500 | 212,963,654 | 2.05% |
| 2024-05-31 | 5.00 | 5.08 | 4.85 | 4.87 | 4.84 | qfq | 28,832,250 | 142,841,939 | -0.61% |
| 2024-05-30 | 5.20 | 5.23 | 4.81 | 4.90 | 4.87 | qfq | 43,133,940 | 215,061,906 | -8.58% |
| 2024-05-29 | 5.71 | 5.83 | 5.31 | 5.36 | 5.28 | qfq | 53,675,391 | 294,266,033 | -6.62% |
| 2024-05-28 | 5.77 | 6.03 | 5.69 | 5.74 | 5.66 | qfq | 51,060,563 | 298,549,013 | -2.71% |
| 2024-05-27 | 5.83 | 6.08 | 5.49 | 5.90 | 5.82 | qfq | 79,165,679 | 457,813,953 | -3.28% |
| 2024-05-24 | 6.40 | 6.87 | 6.08 | 6.10 | 6.01 | qfq | 87,122,145 | 564,943,970 | -3.17% |
| 2024-05-23 | 6.70 | 6.70 | 5.48 | 6.30 | 6.21 | qfq | 108,314,896 | 643,323,896 | 3.45% |
| 2024-05-22 | 6.09 | 6.09 | 5.93 | 6.09 | 6.00 | qfq | 19,478,910 | 118,475,889 | 9.93% |
| 2024-05-21 | 5.45 | 5.54 | 5.20 | 5.54 | 5.46 | qfq | 38,232,100 | 208,406,918 | 9.92% |
| 2024-05-20 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | qfq | 11,333,976 | 57,123,239 | 10.04% |
| 2024-05-17 | 4.50 | 4.68 | 4.37 | 4.58 | 4.51 | qfq | 39,283,432 | 178,146,770 | 4.09% |
| 2024-05-16 | 4.06 | 4.48 | 4.05 | 4.40 | 4.34 | qfq | 36,498,335 | 157,168,710 | 8.11% |
| 2024-05-15 | 3.97 | 4.10 | 3.92 | 4.07 | 4.01 | qfq | 10,152,860 | 40,958,694 | 2.78% |
| 2024-05-14 | 3.92 | 3.97 | 3.92 | 3.96 | 3.90 | qfq | 4,118,100 | 16,267,410 | 1.28% |
| 2024-05-13 | 3.92 | 3.97 | 3.85 | 3.91 | 3.85 | qfq | 4,764,550 | 18,660,315 | -0.76% |
| 2024-05-10 | 3.96 | 3.99 | 3.91 | 3.94 | 3.88 | qfq | 4,691,550 | 18,487,858 | -0.51% |
| 2024-05-09 | 3.93 | 3.99 | 3.91 | 3.96 | 3.90 | qfq | 5,450,180 | 21,595,316 | 1.02% |
| 2024-05-08 | 3.96 | 4.04 | 3.90 | 3.92 | 3.86 | qfq | 10,753,320 | 42,593,218 | -1.26% |
| 2024-05-07 | 3.98 | 3.99 | 3.92 | 3.97 | 3.91 | qfq | 11,719,050 | 46,424,872 | -0.50% |
| 2024-05-06 | 3.85 | 4.01 | 3.85 | 3.99 | 3.93 | qfq | 11,481,161 | 45,129,814 | 4.45% |
| 2024-04-30 | 3.80 | 3.86 | 3.76 | 3.82 | 3.77 | qfq | 11,470,660 | 43,719,087 | 0.79% |
| 2024-04-29 | 3.61 | 3.84 | 3.61 | 3.79 | 3.74 | qfq | 14,076,320 | 52,982,586 | 5.28% |
| 2024-04-26 | 3.64 | 3.67 | 3.58 | 3.60 | 3.55 | qfq | 8,589,700 | 31,030,348 | -1.91% |
| 2024-04-25 | 3.60 | 3.68 | 3.59 | 3.67 | 3.62 | qfq | 5,984,755 | 21,870,995 | 1.94% |
| 2024-04-24 | 3.52 | 3.61 | 3.51 | 3.60 | 3.55 | qfq | 6,057,200 | 21,611,862 | 2.27% |
| 2024-04-23 | 3.45 | 3.52 | 3.44 | 3.52 | 3.47 | qfq | 5,666,866 | 19,798,316 | 2.03% |
| 2024-04-22 | 3.48 | 3.49 | 3.41 | 3.45 | 3.40 | qfq | 4,848,150 | 16,748,902 | -0.86% |
| 2024-04-19 | 3.46 | 3.52 | 3.44 | 3.48 | 3.43 | qfq | 6,897,050 | 23,975,134 | 0.00% |
| 2024-04-18 | 3.51 | 3.52 | 3.44 | 3.48 | 3.43 | qfq | 6,289,200 | 21,930,342 | -1.14% |
| 2024-04-17 | 3.40 | 3.55 | 3.37 | 3.52 | 3.47 | qfq | 9,924,158 | 34,678,105 | 3.53% |
| 2024-04-16 | 3.50 | 3.57 | 3.34 | 3.40 | 3.35 | qfq | 11,108,670 | 38,175,790 | -3.68% |
| 2024-04-15 | 3.73 | 3.73 | 3.48 | 3.53 | 3.48 | qfq | 15,009,950 | 53,634,481 | -5.61% |
| 2024-04-12 | 3.81 | 3.84 | 3.74 | 3.74 | 3.69 | qfq | 5,629,200 | 21,282,419 | -1.58% |
| 2024-04-11 | 3.74 | 3.84 | 3.71 | 3.80 | 3.75 | qfq | 11,088,450 | 42,047,297 | 0.53% |
| 2024-04-10 | 3.91 | 3.91 | 3.74 | 3.78 | 3.73 | qfq | 15,273,105 | 58,014,860 | -2.83% |
| 2024-04-09 | 3.88 | 3.91 | 3.82 | 3.89 | 3.83 | qfq | 13,707,044 | 53,004,540 | 0.26% |
| 2024-04-08 | 4.00 | 4.00 | 3.86 | 3.88 | 3.82 | qfq | 11,116,850 | 43,398,254 | -2.76% |
| 2024-04-03 | 4.07 | 4.11 | 3.98 | 3.99 | 3.93 | qfq | 12,181,200 | 48,836,822 | -2.44% |
| 2024-04-02 | 4.03 | 4.10 | 3.99 | 4.09 | 4.03 | qfq | 12,800,372 | 51,829,106 | 1.74% |
| 2024-04-01 | 3.97 | 4.02 | 3.95 | 4.02 | 3.96 | qfq | 12,442,360 | 49,705,898 | 2.03% |
| 2024-03-29 | 3.97 | 3.99 | 3.88 | 3.94 | 3.88 | qfq | 11,359,860 | 44,659,814 | -0.76% |
| 2024-03-28 | 3.95 | 4.01 | 3.93 | 3.97 | 3.91 | qfq | 9,983,460 | 39,659,721 | 0.76% |
| 2024-03-27 | 4.05 | 4.10 | 3.94 | 3.94 | 3.88 | qfq | 9,251,350 | 37,143,586 | -2.96% |
| 2024-03-26 | 4.09 | 4.11 | 4.00 | 4.06 | 4.00 | qfq | 8,185,400 | 33,134,116 | -0.49% |
| 2024-03-25 | 4.15 | 4.18 | 4.07 | 4.08 | 4.02 | qfq | 10,193,350 | 42,085,426 | -1.92% |
| 2024-03-22 | 4.28 | 4.28 | 4.14 | 4.16 | 4.10 | qfq | 9,160,300 | 38,346,074 | -2.58% |
| 2024-03-21 | 4.32 | 4.33 | 4.23 | 4.27 | 4.21 | qfq | 8,700,800 | 37,186,167 | -0.70% |
| 2024-03-20 | 4.30 | 4.31 | 4.27 | 4.30 | 4.24 | qfq | 7,954,000 | 34,166,762 | 0.23% |
| 2024-03-19 | 4.33 | 4.36 | 4.29 | 4.29 | 4.23 | qfq | 7,877,616 | 34,001,599 | -0.92% |
| 2024-03-18 | 4.28 | 4.33 | 4.25 | 4.33 | 4.27 | qfq | 10,331,430 | 44,295,337 | 1.88% |
| 2024-03-15 | 4.20 | 4.26 | 4.17 | 4.25 | 4.19 | qfq | 8,197,670 | 34,596,806 | 1.19% |
| 2024-03-14 | 4.23 | 4.27 | 4.16 | 4.20 | 4.14 | qfq | 9,410,620 | 39,684,416 | -0.47% |
| 2024-03-13 | 4.28 | 4.30 | 4.18 | 4.22 | 4.16 | qfq | 9,748,206 | 41,101,709 | -1.40% |
| 2024-03-12 | 4.24 | 4.28 | 4.17 | 4.28 | 4.22 | qfq | 11,037,532 | 46,698,457 | 1.42% |
| 2024-03-11 | 4.15 | 4.23 | 4.13 | 4.22 | 4.16 | qfq | 8,877,850 | 37,162,186 | 1.44% |
| 2024-03-08 | 4.12 | 4.17 | 4.10 | 4.16 | 4.10 | qfq | 5,693,964 | 23,533,972 | 1.22% |
| 2024-03-07 | 4.24 | 4.24 | 4.11 | 4.11 | 4.05 | qfq | 10,376,974 | 43,211,588 | -2.61% |
| 2024-03-06 | 4.06 | 4.25 | 4.04 | 4.22 | 4.16 | qfq | 16,071,897 | 66,876,220 | 4.20% |
| 2024-03-05 | 4.16 | 4.17 | 4.05 | 4.05 | 3.99 | qfq | 10,679,400 | 43,799,708 | -2.88% |
| 2024-03-04 | 4.21 | 4.24 | 4.13 | 4.17 | 4.11 | qfq | 10,556,300 | 44,041,423 | -1.18% |
| 2024-03-01 | 4.33 | 4.34 | 4.19 | 4.22 | 4.16 | qfq | 17,840,332 | 75,846,024 | -2.76% |
| 2024-02-29 | 4.24 | 4.35 | 4.19 | 4.34 | 4.28 | qfq | 20,174,446 | 86,509,057 | 0.46% |
| 2024-02-28 | 4.43 | 4.68 | 4.31 | 4.32 | 4.26 | qfq | 27,617,185 | 123,860,770 | -2.04% |
| 2024-02-27 | 4.38 | 4.41 | 4.32 | 4.41 | 4.35 | qfq | 13,986,261 | 61,111,002 | 0.46% |
| 2024-02-26 | 4.33 | 4.42 | 4.26 | 4.39 | 4.33 | qfq | 15,663,350 | 68,023,080 | 1.39% |
| 2024-02-23 | 4.40 | 4.43 | 4.25 | 4.33 | 4.27 | qfq | 16,546,238 | 71,507,108 | -1.59% |
| 2024-02-22 | 4.40 | 4.44 | 4.35 | 4.40 | 4.34 | qfq | 13,292,680 | 58,364,562 | 0.00% |
| 2024-02-21 | 4.42 | 4.51 | 4.36 | 4.40 | 4.34 | qfq | 10,303,341 | 45,711,120 | -0.23% |
| 2024-02-20 | 4.45 | 4.45 | 4.35 | 4.41 | 4.35 | qfq | 5,405,892 | 23,765,542 | -1.34% |
| 2024-02-19 | 4.28 | 4.52 | 4.26 | 4.47 | 4.41 | qfq | 11,343,078 | 50,062,791 | 5.18% |
| 2024-02-08 | 4.20 | 4.27 | 4.11 | 4.25 | 4.19 | qfq | 9,104,535 | 38,127,115 | 2.16% |
| 2024-02-07 | 4.50 | 4.50 | 4.13 | 4.16 | 4.10 | qfq | 26,728,191 | 114,418,181 | -7.14% |
| 2024-02-06 | 4.35 | 4.58 | 4.17 | 4.48 | 4.42 | qfq | 15,265,261 | 67,710,365 | 1.82% |
| 2024-02-05 | 4.18 | 4.59 | 3.90 | 4.40 | 4.34 | qfq | 30,844,373 | 129,092,896 | 2.56% |
| 2024-02-02 | 4.30 | 4.42 | 3.91 | 4.29 | 4.23 | qfq | 27,007,452 | 110,410,452 | -1.15% |
| 2024-02-01 | 4.35 | 4.44 | 4.24 | 4.34 | 4.28 | qfq | 9,904,500 | 42,799,915 | -1.14% |
| 2024-01-31 | 4.60 | 4.60 | 4.25 | 4.39 | 4.33 | qfq | 10,878,833 | 47,841,176 | -3.52% |
| 2024-01-30 | 4.69 | 4.73 | 4.49 | 4.55 | 4.49 | qfq | 7,510,800 | 34,420,096 | -3.40% |
| 2024-01-29 | 4.92 | 4.92 | 4.66 | 4.71 | 4.64 | qfq | 8,484,900 | 40,340,812 | -4.07% |
| 2024-01-26 | 4.90 | 4.99 | 4.83 | 4.91 | 4.84 | qfq | 9,018,400 | 44,498,369 | 0.20% |
| 2024-01-25 | 4.83 | 4.92 | 4.70 | 4.90 | 4.83 | qfq | 11,161,100 | 53,908,126 | 1.24% |
| 2024-01-24 | 4.87 | 4.94 | 4.66 | 4.84 | 4.77 | qfq | 8,342,350 | 40,027,318 | 0.21% |
| 2024-01-23 | 4.70 | 4.91 | 4.48 | 4.83 | 4.76 | qfq | 14,543,787 | 69,334,141 | 0.63% |
| 2024-01-22 | 5.03 | 5.13 | 4.77 | 4.80 | 4.73 | qfq | 29,509,989 | 144,997,229 | -9.43% |
| 2024-01-19 | 5.73 | 5.73 | 5.19 | 5.30 | 5.22 | qfq | 33,156,230 | 181,946,700 | 1.73% |
| 2024-01-18 | 5.14 | 5.24 | 4.97 | 5.21 | 5.14 | qfq | 7,821,401 | 39,666,248 | 0.77% |
| 2024-01-17 | 5.24 | 5.29 | 5.14 | 5.17 | 5.10 | qfq | 4,729,000 | 24,692,064 | -1.52% |
| 2024-01-16 | 5.28 | 5.32 | 5.16 | 5.25 | 5.18 | qfq | 5,780,751 | 30,283,985 | 0.00% |
| 2024-01-15 | 5.32 | 5.40 | 5.24 | 5.25 | 5.18 | qfq | 7,258,464 | 38,350,003 | -3.85% |
| 2024-01-12 | 5.49 | 5.55 | 5.33 | 5.46 | 5.38 | qfq | 15,839,764 | 86,298,807 | 2.06% |
| 2024-01-11 | 5.23 | 5.35 | 5.21 | 5.35 | 5.27 | qfq | 4,066,250 | 21,515,963 | 1.90% |
| 2024-01-10 | 5.20 | 5.37 | 5.12 | 5.25 | 5.18 | qfq | 6,734,700 | 35,484,118 | 0.57% |
| 2024-01-09 | 5.20 | 5.28 | 5.17 | 5.22 | 5.15 | qfq | 3,589,900 | 18,735,355 | 0.38% |
| 2024-01-08 | 5.27 | 5.32 | 5.19 | 5.20 | 5.13 | qfq | 4,013,050 | 21,073,443 | -1.14% |
| 2024-01-05 | 5.27 | 5.35 | 5.24 | 5.26 | 5.18 | qfq | 5,047,150 | 26,736,582 | -0.38% |
| 2024-01-04 | 5.35 | 5.36 | 5.24 | 5.28 | 5.20 | qfq | 3,811,600 | 20,082,754 | -0.19% |
| 2024-01-03 | 5.28 | 5.35 | 5.23 | 5.29 | 5.21 | qfq | 4,596,664 | 24,233,198 | 0.00% |
| 2024-01-02 | 5.25 | 5.33 | 5.24 | 5.29 | 5.21 | qfq | 5,576,778 | 29,527,706 | 1.15% |
| 2023-12-29 | 5.20 | 5.24 | 5.16 | 5.23 | 5.16 | qfq | 5,692,100 | 29,619,114 | 0.97% |
| 2023-12-28 | 5.02 | 5.20 | 4.96 | 5.18 | 5.11 | qfq | 8,703,300 | 44,648,097 | 3.60% |
| 2023-12-27 | 4.98 | 5.04 | 4.91 | 5.00 | 4.93 | qfq | 4,280,450 | 21,299,343 | 1.01% |
| 2023-12-26 | 5.07 | 5.11 | 4.95 | 4.95 | 4.88 | qfq | 5,337,721 | 26,696,081 | -2.17% |
| 2023-12-25 | 5.06 | 5.11 | 4.97 | 5.06 | 4.99 | qfq | 8,981,468 | 45,352,838 | -0.59% |
| 2023-12-22 | 5.24 | 5.62 | 5.06 | 5.09 | 5.02 | qfq | 15,983,594 | 83,450,545 | -2.49% |
| 2023-12-21 | 5.16 | 5.23 | 5.04 | 5.22 | 5.15 | qfq | 6,742,129 | 34,796,949 | 2.15% |
| 2023-12-20 | 5.10 | 5.16 | 5.07 | 5.11 | 5.04 | qfq | 3,698,900 | 18,961,938 | 0.59% |
| 2023-12-19 | 5.13 | 5.19 | 5.05 | 5.08 | 5.01 | qfq | 5,037,900 | 25,711,422 | -1.17% |
| 2023-12-18 | 5.23 | 5.28 | 5.13 | 5.14 | 5.07 | qfq | 4,634,800 | 24,016,544 | -1.72% |
| 2023-12-15 | 5.27 | 5.29 | 5.21 | 5.23 | 5.16 | qfq | 3,480,350 | 18,254,675 | -0.19% |
| 2023-12-14 | 5.19 | 5.29 | 5.19 | 5.24 | 5.17 | qfq | 3,849,600 | 20,216,539 | 1.16% |
| 2023-12-13 | 5.26 | 5.26 | 5.18 | 5.18 | 5.11 | qfq | 3,222,150 | 16,771,933 | -1.33% |
| 2023-12-12 | 5.21 | 5.26 | 5.09 | 5.25 | 5.18 | qfq | 5,313,190 | 27,484,589 | 1.35% |
| 2023-12-11 | 5.16 | 5.19 | 5.10 | 5.18 | 5.11 | qfq | 4,440,800 | 22,879,574 | 0.00% |
| 2023-12-08 | 5.28 | 5.30 | 5.15 | 5.18 | 5.11 | qfq | 4,373,950 | 22,806,019 | -1.89% |
| 2023-12-07 | 5.29 | 5.33 | 5.21 | 5.28 | 5.20 | qfq | 3,087,550 | 16,243,800 | -0.56% |
| 2023-12-06 | 5.24 | 5.36 | 5.21 | 5.31 | 5.23 | qfq | 2,961,300 | 15,756,258 | 0.95% |
| 2023-12-05 | 5.39 | 5.39 | 5.26 | 5.26 | 5.18 | qfq | 2,668,850 | 14,195,324 | -2.05% |
| 2023-12-04 | 5.40 | 5.42 | 5.33 | 5.37 | 5.29 | qfq | 2,719,700 | 14,600,306 | -0.37% |
| 2023-12-01 | 5.40 | 5.44 | 5.36 | 5.39 | 5.31 | qfq | 3,342,700 | 18,006,865 | -0.55% |
| 2023-11-30 | 5.39 | 5.42 | 5.34 | 5.42 | 5.34 | qfq | 2,890,750 | 15,539,868 | 0.37% |
| 2023-11-29 | 5.39 | 5.43 | 5.36 | 5.40 | 5.32 | qfq | 3,287,846 | 17,726,628 | -0.37% |
| 2023-11-28 | 5.38 | 5.44 | 5.32 | 5.42 | 5.34 | qfq | 2,909,840 | 15,700,934 | 1.12% |
| 2023-11-27 | 5.41 | 5.45 | 5.35 | 5.36 | 5.28 | qfq | 3,186,800 | 17,179,270 | -0.74% |
| 2023-11-24 | 5.56 | 5.58 | 5.38 | 5.40 | 5.32 | qfq | 4,775,300 | 26,027,214 | -1.46% |
| 2023-11-23 | 5.62 | 5.62 | 5.45 | 5.48 | 5.40 | qfq | 6,125,100 | 33,614,028 | -1.79% |
| 2023-11-22 | 5.46 | 5.69 | 5.46 | 5.58 | 5.50 | qfq | 9,888,500 | 54,967,168 | 1.64% |
| 2023-11-21 | 5.43 | 5.53 | 5.41 | 5.49 | 5.41 | qfq | 6,772,194 | 37,173,157 | 1.48% |
| 2023-11-20 | 5.37 | 5.43 | 5.35 | 5.41 | 5.33 | qfq | 4,276,740 | 23,077,996 | 1.12% |
| 2023-11-17 | 5.37 | 5.40 | 5.30 | 5.35 | 5.27 | qfq | 5,262,550 | 28,194,290 | -0.37% |
| 2023-11-16 | 5.40 | 5.41 | 5.36 | 5.37 | 5.29 | qfq | 2,002,000 | 10,780,061 | -0.56% |
| 2023-11-15 | 5.42 | 5.46 | 5.39 | 5.40 | 5.32 | qfq | 2,801,100 | 15,173,251 | -0.37% |
| 2023-11-14 | 5.48 | 5.48 | 5.37 | 5.42 | 5.34 | qfq | 2,970,050 | 16,057,188 | -0.18% |
| 2023-11-13 | 5.30 | 5.43 | 5.30 | 5.43 | 5.35 | qfq | 3,865,210 | 20,828,761 | 2.65% |
| 2023-11-10 | 5.30 | 5.33 | 5.26 | 5.29 | 5.21 | qfq | 2,516,100 | 13,319,856 | -0.94% |
| 2023-11-09 | 5.35 | 5.40 | 5.30 | 5.34 | 5.26 | qfq | 3,354,200 | 17,939,475 | 0.00% |
| 2023-11-08 | 5.45 | 5.46 | 5.32 | 5.34 | 5.26 | qfq | 3,652,679 | 19,595,657 | -1.66% |
| 2023-11-07 | 5.39 | 5.47 | 5.31 | 5.43 | 5.35 | qfq | 6,337,806 | 34,273,265 | 0.56% |
| 2023-11-06 | 5.26 | 5.41 | 5.26 | 5.40 | 5.32 | qfq | 6,015,402 | 32,107,382 | 2.86% |
| 2023-11-03 | 5.26 | 5.29 | 5.21 | 5.25 | 5.18 | qfq | 3,531,072 | 18,585,411 | 0.00% |
| 2023-11-02 | 5.24 | 5.28 | 5.20 | 5.25 | 5.18 | qfq | 3,682,700 | 19,340,479 | 0.19% |
| 2023-11-01 | 5.21 | 5.26 | 5.21 | 5.24 | 5.17 | qfq | 2,374,992 | 12,421,559 | 0.58% |
| 2023-10-31 | 5.22 | 5.26 | 5.18 | 5.21 | 5.14 | qfq | 2,568,554 | 13,405,509 | 0.19% |
| 2023-10-30 | 5.22 | 5.28 | 5.17 | 5.20 | 5.13 | qfq | 2,690,447 | 13,990,637 | -0.38% |
| 2023-10-27 | 5.23 | 5.28 | 5.19 | 5.22 | 5.15 | qfq | 3,577,250 | 18,744,439 | -0.38% |
| 2023-10-26 | 5.35 | 5.37 | 5.15 | 5.24 | 5.17 | qfq | 5,048,150 | 26,330,998 | -2.06% |
| 2023-10-25 | 5.22 | 5.37 | 5.22 | 5.35 | 5.27 | qfq | 5,110,368 | 27,246,493 | 3.88% |
| 2023-10-24 | 4.94 | 5.16 | 4.93 | 5.15 | 5.08 | qfq | 4,591,768 | 23,369,801 | 4.04% |
| 2023-10-23 | 5.09 | 5.10 | 4.90 | 4.95 | 4.88 | qfq | 3,790,030 | 18,868,867 | -2.94% |
| 2023-10-20 | 5.12 | 5.15 | 5.04 | 5.10 | 5.03 | qfq | 3,571,600 | 18,227,361 | -0.39% |
| 2023-10-19 | 5.13 | 5.23 | 5.10 | 5.12 | 5.05 | qfq | 3,407,048 | 17,524,719 | -0.39% |
| 2023-10-18 | 5.28 | 5.28 | 5.11 | 5.14 | 5.07 | qfq | 4,580,860 | 23,718,661 | -2.47% |
| 2023-10-17 | 5.30 | 5.32 | 5.23 | 5.27 | 5.19 | qfq | 2,163,300 | 11,404,793 | -0.57% |
| 2023-10-16 | 5.32 | 5.36 | 5.27 | 5.30 | 5.22 | qfq | 2,397,460 | 12,734,522 | -0.38% |
| 2023-10-13 | 5.39 | 5.42 | 5.30 | 5.32 | 5.24 | qfq | 2,645,550 | 14,120,909 | -1.48% |
| 2023-10-12 | 5.41 | 5.45 | 5.39 | 5.40 | 5.32 | qfq | 2,433,170 | 13,173,595 | -0.18% |
| 2023-10-11 | 5.45 | 5.45 | 5.36 | 5.41 | 5.33 | qfq | 1,915,530 | 10,349,432 | 0.19% |
| 2023-10-10 | 5.46 | 5.49 | 5.38 | 5.40 | 5.32 | qfq | 2,278,300 | 12,322,049 | -0.37% |
| 2023-10-09 | 5.51 | 5.51 | 5.41 | 5.42 | 5.34 | qfq | 2,844,900 | 15,497,966 | -1.81% |
| 2023-09-28 | 5.50 | 5.57 | 5.50 | 5.52 | 5.44 | qfq | 2,076,411 | 11,485,771 | 0.18% |
| 2023-09-27 | 5.54 | 5.57 | 5.49 | 5.51 | 5.43 | qfq | 2,826,900 | 15,632,204 | -0.72% |
| 2023-09-26 | 5.37 | 5.60 | 5.32 | 5.55 | 5.47 | qfq | 5,489,874 | 30,160,029 | 2.97% |
| 2023-09-25 | 5.50 | 5.50 | 5.38 | 5.39 | 5.31 | qfq | 2,552,750 | 13,853,294 | -2.00% |
| 2023-09-22 | 5.35 | 5.51 | 5.32 | 5.50 | 5.42 | qfq | 3,339,650 | 18,212,510 | 2.61% |
| 2023-09-21 | 5.42 | 5.45 | 5.34 | 5.36 | 5.28 | qfq | 2,227,014 | 12,010,684 | -0.74% |
| 2023-09-20 | 5.48 | 5.52 | 5.40 | 5.40 | 5.32 | qfq | 2,484,200 | 13,521,299 | -1.28% |
| 2023-09-19 | 5.48 | 5.53 | 5.44 | 5.47 | 5.39 | qfq | 2,580,250 | 14,119,792 | -0.55% |
| 2023-09-18 | 5.44 | 5.51 | 5.39 | 5.50 | 5.42 | qfq | 3,043,600 | 16,632,085 | 0.73% |
| 2023-09-15 | 5.47 | 5.52 | 5.43 | 5.46 | 5.38 | qfq | 2,238,975 | 12,246,918 | 0.00% |
| 2023-09-14 | 5.49 | 5.52 | 5.40 | 5.46 | 5.38 | qfq | 4,156,500 | 22,656,110 | -0.55% |
| 2023-09-13 | 5.53 | 5.58 | 5.45 | 5.49 | 5.41 | qfq | 4,584,400 | 25,240,739 | -0.36% |
| 2023-09-12 | 5.55 | 5.57 | 5.48 | 5.51 | 5.43 | qfq | 2,916,950 | 16,070,895 | -0.90% |
| 2023-09-11 | 5.50 | 5.58 | 5.48 | 5.56 | 5.48 | qfq | 3,180,850 | 17,615,410 | 0.54% |
| 2023-09-08 | 5.66 | 5.70 | 5.51 | 5.53 | 5.45 | qfq | 4,506,150 | 25,036,223 | -2.47% |
| 2023-09-07 | 5.85 | 5.87 | 5.65 | 5.67 | 5.59 | qfq | 5,363,818 | 30,718,966 | -3.24% |
| 2023-09-06 | 5.95 | 5.97 | 5.84 | 5.86 | 5.78 | qfq | 4,059,600 | 23,897,480 | -1.51% |
| 2023-09-05 | 5.94 | 5.97 | 5.86 | 5.95 | 5.87 | qfq | 4,176,750 | 24,704,157 | 0.17% |
| 2023-09-04 | 5.79 | 5.94 | 5.76 | 5.94 | 5.86 | qfq | 5,442,700 | 32,046,077 | 2.41% |
| 2023-09-01 | 5.77 | 5.86 | 5.69 | 5.80 | 5.72 | qfq | 6,309,900 | 36,464,562 | 2.29% |
| 2023-08-31 | 5.75 | 5.79 | 5.66 | 5.67 | 5.59 | qfq | 4,484,100 | 25,549,062 | -1.39% |
| 2023-08-30 | 5.88 | 5.91 | 5.73 | 5.75 | 5.67 | qfq | 5,434,650 | 31,489,461 | -2.21% |
| 2023-08-29 | 5.78 | 5.91 | 5.76 | 5.88 | 5.80 | qfq | 5,018,750 | 29,339,605 | 1.03% |
| 2023-08-28 | 5.87 | 6.02 | 5.78 | 5.82 | 5.74 | qfq | 9,537,634 | 56,174,756 | 3.56% |
| 2023-08-25 | 5.70 | 5.79 | 5.61 | 5.62 | 5.54 | qfq | 5,242,856 | 29,846,966 | -0.88% |
| 2023-08-24 | 5.81 | 5.81 | 5.63 | 5.67 | 5.59 | qfq | 8,936,794 | 50,989,234 | -2.91% |
| 2023-08-23 | 5.91 | 6.12 | 5.82 | 5.84 | 5.76 | qfq | 7,857,001 | 46,615,313 | -1.52% |
| 2023-08-22 | 6.02 | 6.07 | 5.80 | 5.93 | 5.85 | qfq | 11,592,012 | 68,566,836 | -2.47% |
| 2023-08-21 | 5.97 | 6.18 | 5.93 | 6.08 | 5.99 | qfq | 10,816,000 | 65,819,169 | 1.33% |
| 2023-08-18 | 5.97 | 6.10 | 5.97 | 6.00 | 5.91 | qfq | 5,138,700 | 31,036,634 | 0.00% |
| 2023-08-17 | 5.87 | 6.01 | 5.81 | 6.00 | 5.91 | qfq | 4,635,100 | 27,499,444 | 2.04% |
| 2023-08-16 | 5.84 | 5.92 | 5.77 | 5.88 | 5.80 | qfq | 4,038,589 | 23,616,342 | 0.17% |
| 2023-08-15 | 5.95 | 6.01 | 5.82 | 5.87 | 5.79 | qfq | 5,556,500 | 32,638,607 | -1.84% |
| 2023-08-14 | 5.85 | 6.03 | 5.80 | 5.98 | 5.89 | qfq | 7,078,464 | 41,864,490 | 1.53% |
| 2023-08-11 | 6.05 | 6.16 | 5.88 | 5.89 | 5.81 | qfq | 5,538,650 | 33,217,609 | -1.51% |
| 2023-08-10 | 5.90 | 5.98 | 5.85 | 5.98 | 5.89 | qfq | 4,952,120 | 29,278,177 | 1.53% |
| 2023-08-09 | 5.92 | 6.10 | 5.88 | 5.89 | 5.81 | qfq | 7,718,922 | 46,049,461 | -0.17% |
| 2023-08-08 | 5.94 | 5.96 | 5.88 | 5.90 | 5.82 | qfq | 2,722,950 | 16,111,262 | -0.17% |
| 2023-08-07 | 6.01 | 6.02 | 5.88 | 5.91 | 5.83 | qfq | 3,974,930 | 23,558,067 | -1.83% |
| 2023-08-04 | 6.09 | 6.14 | 6.00 | 6.02 | 5.93 | qfq | 6,544,972 | 39,567,072 | -1.15% |
| 2023-08-03 | 6.20 | 6.20 | 6.06 | 6.09 | 6.00 | qfq | 4,488,100 | 27,310,325 | -1.30% |
| 2023-08-02 | 6.21 | 6.26 | 6.15 | 6.17 | 6.08 | qfq | 8,995,450 | 55,688,405 | -1.12% |
| 2023-08-01 | 6.08 | 6.29 | 5.96 | 6.24 | 6.15 | qfq | 14,735,792 | 90,256,241 | 2.30% |
| 2023-07-31 | 5.92 | 6.11 | 5.92 | 6.10 | 6.01 | qfq | 8,993,600 | 54,290,250 | 2.69% |
| 2023-07-28 | 5.91 | 6.06 | 5.88 | 5.94 | 5.86 | qfq | 7,647,120 | 45,489,592 | -0.34% |
| 2023-07-27 | 5.96 | 6.05 | 5.86 | 5.96 | 5.87 | qfq | 12,695,389 | 75,792,299 | -1.97% |
| 2023-07-26 | 5.91 | 6.23 | 5.91 | 6.08 | 5.99 | qfq | 22,320,731 | 135,402,116 | 2.88% |
| 2023-07-25 | 5.77 | 5.95 | 5.70 | 5.91 | 5.83 | qfq | 16,571,337 | 97,411,924 | 2.43% |
| 2023-07-24 | 5.69 | 6.09 | 5.65 | 5.77 | 5.69 | qfq | 16,832,659 | 97,410,062 | 1.58% |
| 2023-07-21 | 5.55 | 5.70 | 5.53 | 5.68 | 5.60 | qfq | 6,577,900 | 37,095,729 | 2.53% |
| 2023-07-20 | 5.60 | 5.62 | 5.53 | 5.54 | 5.46 | qfq | 3,209,400 | 17,828,529 | -0.89% |
| 2023-07-19 | 5.59 | 5.68 | 5.54 | 5.59 | 5.51 | qfq | 3,876,380 | 21,726,319 | 0.36% |
| 2023-07-18 | 5.61 | 5.62 | 5.56 | 5.57 | 5.49 | qfq | 2,716,500 | 15,175,886 | -0.71% |