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
川润股份002272.SZ
最近收盘价17.652026-07-17
最近交易日2026-07-17
成交量（股）28,394,085
成交额（元）517,852,220
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.05 | — | — | — | 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 | 19.68 | 17.65 | 17.65 | 17.65 | qfq | 28,394,085 | 517,852,220 | -9.99% |
| 2026-07-16 | 19.99 | 20.71 | 19.25 | 19.61 | 19.61 | qfq | 26,547,890 | 527,497,292 | -3.73% |
| 2026-07-15 | 20.30 | 20.98 | 19.66 | 20.37 | 20.37 | qfq | 31,188,964 | 636,300,806 | 0.69% |
| 2026-07-14 | 21.09 | 21.23 | 19.23 | 20.23 | 20.23 | qfq | 49,244,771 | 985,400,157 | -5.33% |
| 2026-07-13 | 23.55 | 24.17 | 21.37 | 21.37 | 21.37 | qfq | 49,402,046 | 1,096,404,315 | -9.98% |
| 2026-07-10 | 22.91 | 24.84 | 22.59 | 23.74 | 23.74 | qfq | 74,057,538 | 1,787,043,625 | 5.14% |
| 2026-07-09 | 21.88 | 22.88 | 20.84 | 22.58 | 22.58 | qfq | 50,006,376 | 1,088,787,498 | 3.58% |
| 2026-07-08 | 22.47 | 23.31 | 21.40 | 21.80 | 21.80 | qfq | 38,353,468 | 850,070,153 | -2.68% |
| 2026-07-07 | 22.50 | 23.80 | 21.95 | 22.40 | 22.40 | qfq | 49,550,538 | 1,130,897,541 | -1.84% |
| 2026-07-06 | 23.30 | 24.77 | 22.80 | 22.82 | 22.82 | qfq | 57,769,270 | 1,368,278,756 | -1.89% |
| 2026-07-03 | 24.20 | 24.86 | 23.03 | 23.26 | 23.26 | qfq | 56,601,094 | 1,353,687,316 | -2.92% |
| 2026-07-02 | 22.80 | 24.45 | 22.45 | 23.96 | 23.96 | qfq | 56,153,250 | 1,336,992,936 | 0.63% |
| 2026-07-01 | 24.80 | 25.99 | 23.30 | 23.81 | 23.81 | qfq | 77,594,538 | 1,880,184,539 | -2.94% |
| 2026-06-30 | 23.26 | 24.80 | 23.01 | 24.53 | 24.53 | qfq | 66,162,449 | 1,591,597,579 | 3.85% |
| 2026-06-29 | 23.20 | 24.09 | 22.12 | 23.62 | 23.62 | qfq | 62,192,528 | 1,446,239,709 | 3.23% |
| 2026-06-26 | 23.01 | 23.94 | 22.31 | 22.88 | 22.88 | qfq | 49,794,830 | 1,143,587,175 | -2.35% |
| 2026-06-25 | 23.21 | 24.15 | 22.88 | 23.43 | 23.43 | qfq | 62,437,227 | 1,471,151,864 | 0.99% |
| 2026-06-24 | 22.41 | 23.50 | 22.00 | 23.20 | 23.20 | qfq | 64,068,678 | 1,458,919,889 | 0.61% |
| 2026-06-23 | 23.28 | 23.82 | 22.50 | 23.06 | 23.06 | qfq | 95,028,544 | 2,189,627,672 | 1.99% |
| 2026-06-22 | 21.49 | 23.32 | 21.28 | 22.61 | 22.61 | qfq | 100,972,187 | 2,269,350,794 | 6.65% |
| 2026-06-18 | 20.85 | 21.71 | 20.85 | 21.20 | 21.20 | qfq | 47,517,405 | 1,009,588,215 | 0.52% |
| 2026-06-17 | 20.50 | 21.23 | 20.50 | 21.09 | 21.09 | qfq | 37,554,262 | 787,657,119 | -0.38% |
| 2026-06-16 | 20.91 | 21.49 | 20.70 | 21.17 | 21.17 | qfq | 50,365,426 | 1,062,773,232 | 0.43% |
| 2026-06-15 | 21.20 | 21.20 | 20.16 | 21.08 | 21.08 | qfq | 51,721,352 | 1,077,555,895 | 0.67% |
| 2026-06-12 | 20.99 | 22.07 | 20.85 | 20.94 | 20.94 | qfq | 62,535,297 | 1,336,775,208 | 0.62% |
| 2026-06-11 | 20.01 | 21.22 | 19.88 | 20.81 | 20.81 | qfq | 61,775,582 | 1,270,096,766 | 1.02% |
| 2026-06-10 | 20.11 | 20.95 | 19.93 | 20.60 | 20.60 | qfq | 82,913,140 | 1,700,236,803 | 3.36% |
| 2026-06-09 | 18.91 | 20.10 | 18.78 | 19.93 | 19.93 | qfq | 64,061,571 | 1,250,302,553 | 8.79% |
| 2026-06-08 | 18.05 | 19.20 | 18.05 | 18.32 | 18.32 | qfq | 34,464,290 | 641,649,663 | -3.58% |
| 2026-06-05 | 19.81 | 20.00 | 18.81 | 19.00 | 19.00 | qfq | 47,317,091 | 917,627,988 | -4.09% |
| 2026-06-04 | 19.42 | 20.05 | 19.20 | 19.81 | 19.81 | qfq | 39,639,800 | 781,400,599 | -0.10% |
| 2026-06-03 | 19.64 | 20.99 | 19.42 | 19.83 | 19.83 | qfq | 54,283,944 | 1,096,207,329 | -0.45% |
| 2026-06-02 | 19.81 | 20.47 | 19.14 | 19.92 | 19.92 | qfq | 45,355,357 | 896,727,148 | 1.12% |
| 2026-06-01 | 21.05 | 21.12 | 19.62 | 19.70 | 19.70 | qfq | 49,990,054 | 1,005,904,649 | -5.42% |
| 2026-05-29 | 22.10 | 22.68 | 20.63 | 20.83 | 20.83 | qfq | 57,815,889 | 1,234,647,890 | -4.23% |
| 2026-05-28 | 20.71 | 22.17 | 20.57 | 21.75 | 21.75 | qfq | 66,018,026 | 1,417,211,485 | 3.42% |
| 2026-05-27 | 21.69 | 21.97 | 20.75 | 21.03 | 21.03 | qfq | 63,413,396 | 1,347,917,318 | -4.58% |
| 2026-05-26 | 23.99 | 24.03 | 21.71 | 22.04 | 22.04 | qfq | 88,328,151 | 1,989,356,646 | -8.55% |
| 2026-05-25 | 24.87 | 24.96 | 23.24 | 24.10 | 24.10 | qfq | 105,298,915 | 2,516,026,217 | -2.43% |
| 2026-05-22 | 22.89 | 24.70 | 22.02 | 24.70 | 24.70 | qfq | 132,324,465 | 3,121,614,058 | 10.02% |
| 2026-05-21 | 24.56 | 24.85 | 22.45 | 22.45 | 22.45 | qfq | 156,725,993 | 3,730,345,283 | -9.98% |
| 2026-05-20 | 24.94 | 24.94 | 23.57 | 24.94 | 24.94 | qfq | 60,762,803 | 1,505,371,964 | 10.01% |
| 2026-05-19 | 20.75 | 22.67 | 20.65 | 22.67 | 22.67 | qfq | 75,783,837 | 1,676,488,735 | 10.00% |
| 2026-05-18 | 19.80 | 20.61 | 19.50 | 20.61 | 20.61 | qfq | 42,096,064 | 854,311,385 | 9.98% |
| 2026-05-15 | 19.17 | 19.56 | 18.58 | 18.74 | 18.74 | qfq | 41,953,649 | 795,370,016 | -2.29% |
| 2026-05-14 | 20.30 | 20.30 | 19.17 | 19.18 | 19.18 | qfq | 50,521,783 | 992,866,935 | -5.75% |
| 2026-05-13 | 19.29 | 20.57 | 19.19 | 20.35 | 20.35 | qfq | 68,700,888 | 1,385,937,683 | 4.95% |
| 2026-05-12 | 19.60 | 19.87 | 19.05 | 19.39 | 19.39 | qfq | 39,902,211 | 772,622,514 | -1.22% |
| 2026-05-11 | 19.70 | 19.79 | 19.28 | 19.63 | 19.63 | qfq | 51,500,450 | 1,005,698,919 | 0.51% |
| 2026-05-08 | 19.59 | 19.87 | 19.38 | 19.53 | 19.53 | qfq | 52,148,582 | 1,020,790,135 | -1.66% |
| 2026-05-07 | 19.08 | 20.12 | 19.03 | 19.86 | 19.86 | qfq | 84,070,956 | 1,655,475,499 | 4.36% |
| 2026-05-06 | 17.99 | 19.03 | 17.90 | 19.03 | 19.03 | qfq | 50,472,831 | 937,859,168 | 10.00% |
| 2026-04-30 | 17.31 | 17.57 | 16.91 | 17.30 | 17.30 | qfq | 39,301,510 | 675,881,243 | -0.63% |
| 2026-04-29 | 17.24 | 18.20 | 17.24 | 17.41 | 17.41 | qfq | 41,302,913 | 725,522,596 | -0.40% |
| 2026-04-28 | 18.04 | 18.19 | 17.34 | 17.48 | 17.48 | qfq | 46,290,459 | 816,075,881 | -4.48% |
| 2026-04-27 | 19.03 | 19.21 | 17.87 | 18.30 | 18.30 | qfq | 63,626,804 | 1,168,745,851 | -5.48% |
| 2026-04-24 | 18.80 | 20.33 | 18.07 | 19.36 | 19.36 | qfq | 90,505,289 | 1,753,152,123 | 2.16% |
| 2026-04-23 | 19.66 | 19.90 | 18.72 | 18.95 | 18.95 | qfq | 51,873,609 | 993,332,066 | -3.22% |
| 2026-04-22 | 19.15 | 19.86 | 18.85 | 19.58 | 19.58 | qfq | 65,237,853 | 1,264,205,580 | 1.29% |
| 2026-04-21 | 19.88 | 19.99 | 19.10 | 19.33 | 19.33 | qfq | 83,692,783 | 1,623,644,225 | -6.35% |
| 2026-04-20 | 20.99 | 21.26 | 20.32 | 20.64 | 20.64 | qfq | 105,586,820 | 2,198,518,694 | 1.88% |
| 2026-04-17 | 19.70 | 21.01 | 19.59 | 20.26 | 20.26 | qfq | 109,712,933 | 2,234,728,631 | 3.47% |
| 2026-04-16 | 19.21 | 19.89 | 19.06 | 19.58 | 19.58 | qfq | 71,497,812 | 1,396,558,948 | 2.35% |
| 2026-04-15 | 19.30 | 20.00 | 18.80 | 19.13 | 19.13 | qfq | 100,491,488 | 1,945,286,845 | -2.79% |
| 2026-04-14 | 19.42 | 19.76 | 18.89 | 19.68 | 19.68 | qfq | 98,175,695 | 1,912,491,129 | 3.42% |
| 2026-04-13 | 18.79 | 19.76 | 18.79 | 19.03 | 19.03 | qfq | 75,539,304 | 1,449,200,073 | -0.47% |
| 2026-04-10 | 19.28 | 20.10 | 18.98 | 19.12 | 19.12 | qfq | 102,575,473 | 1,998,734,593 | -0.52% |
| 2026-04-09 | 18.74 | 19.66 | 18.74 | 19.22 | 19.22 | qfq | 96,287,670 | 1,856,926,371 | 0.42% |
| 2026-04-08 | 18.90 | 19.40 | 18.56 | 19.14 | 19.14 | qfq | 89,854,975 | 1,709,710,593 | 4.42% |
| 2026-04-07 | 17.74 | 19.40 | 17.74 | 18.33 | 18.33 | qfq | 88,193,397 | 1,616,962,613 | 3.50% |
| 2026-04-03 | 17.33 | 18.58 | 16.95 | 17.71 | 17.71 | qfq | 83,209,669 | 1,484,283,872 | 3.39% |
| 2026-04-02 | 17.73 | 17.80 | 17.00 | 17.13 | 17.13 | qfq | 48,794,662 | 846,256,152 | -4.99% |
| 2026-04-01 | 17.76 | 18.25 | 17.52 | 18.03 | 18.03 | qfq | 67,728,761 | 1,214,424,818 | 5.44% |
| 2026-03-31 | 17.93 | 18.11 | 17.10 | 17.10 | 17.10 | qfq | 64,885,915 | 1,137,115,867 | -5.32% |
| 2026-03-30 | 17.23 | 18.68 | 16.81 | 18.06 | 18.06 | qfq | 112,419,290 | 1,992,842,933 | 2.27% |
| 2026-03-27 | 15.85 | 17.66 | 15.70 | 17.66 | 17.66 | qfq | 48,297,195 | 796,913,763 | 10.03% |
| 2026-03-26 | 16.59 | 16.63 | 15.94 | 16.05 | 16.05 | qfq | 34,812,044 | 565,011,430 | -4.18% |
| 2026-03-25 | 16.89 | 17.25 | 16.61 | 16.75 | 16.75 | qfq | 44,556,127 | 753,070,842 | -0.30% |
| 2026-03-24 | 16.69 | 16.95 | 16.00 | 16.80 | 16.80 | qfq | 45,158,545 | 746,249,505 | 3.19% |
| 2026-03-23 | 17.05 | 17.36 | 16.20 | 16.28 | 16.28 | qfq | 53,496,718 | 897,511,296 | -6.22% |
| 2026-03-20 | 18.36 | 19.14 | 17.35 | 17.36 | 17.36 | qfq | 85,636,804 | 1,551,106,665 | -3.72% |
| 2026-03-19 | 18.35 | 18.58 | 17.90 | 18.03 | 18.03 | qfq | 39,225,111 | 714,158,793 | -3.58% |
| 2026-03-18 | 18.21 | 18.80 | 17.93 | 18.70 | 18.70 | qfq | 58,583,927 | 1,080,086,543 | 5.41% |
| 2026-03-17 | 19.13 | 19.17 | 17.71 | 17.74 | 17.74 | qfq | 51,105,425 | 926,818,881 | -7.22% |
| 2026-03-16 | 18.63 | 19.80 | 17.85 | 19.12 | 19.12 | qfq | 71,218,150 | 1,328,944,655 | 2.25% |
| 2026-03-13 | 19.35 | 19.60 | 18.65 | 18.70 | 18.70 | qfq | 53,421,731 | 1,017,444,951 | -4.10% |
| 2026-03-12 | 20.60 | 20.75 | 19.26 | 19.50 | 19.50 | qfq | 78,478,455 | 1,549,708,976 | -5.75% |
| 2026-03-11 | 20.63 | 21.65 | 20.37 | 20.69 | 20.69 | qfq | 105,752,045 | 2,218,497,494 | -0.67% |
| 2026-03-10 | 20.40 | 21.16 | 20.10 | 20.83 | 20.83 | qfq | 103,700,575 | 2,138,540,065 | 5.04% |
| 2026-03-09 | 19.82 | 20.10 | 18.77 | 19.83 | 19.83 | qfq | 103,551,862 | 2,014,280,894 | -4.53% |
| 2026-03-06 | 21.01 | 21.26 | 20.44 | 20.77 | 20.77 | qfq | 108,681,692 | 2,256,524,466 | -1.14% |
| 2026-03-05 | 22.38 | 22.60 | 20.37 | 21.01 | 21.01 | qfq | 186,328,719 | 3,943,749,656 | -0.28% |
| 2026-03-04 | 18.59 | 21.07 | 18.59 | 21.07 | 21.07 | qfq | 145,029,145 | 2,999,496,651 | 10.03% |
| 2026-03-03 | 21.00 | 21.35 | 18.35 | 19.15 | 19.15 | qfq | 127,821,245 | 2,482,435,260 | -6.08% |
| 2026-03-02 | 19.21 | 21.18 | 19.03 | 20.39 | 20.39 | qfq | 131,817,817 | 2,679,015,073 | 4.73% |
| 2026-02-27 | 18.78 | 20.19 | 18.30 | 19.47 | 19.47 | qfq | 163,129,914 | 3,177,204,655 | 1.35% |
| 2026-02-26 | 17.34 | 19.21 | 17.34 | 19.21 | 19.21 | qfq | 83,729,447 | 1,544,470,179 | 10.02% |
| 2026-02-25 | 17.60 | 18.20 | 17.24 | 17.46 | 17.46 | qfq | 55,736,672 | 980,167,409 | 1.16% |
| 2026-02-24 | 17.17 | 18.13 | 16.68 | 17.26 | 17.26 | qfq | 79,415,868 | 1,383,114,566 | 2.01% |
| 2026-02-13 | 17.94 | 17.94 | 16.49 | 16.92 | 16.92 | qfq | 106,037,837 | 1,827,508,116 | -6.62% |
| 2026-02-12 | 18.11 | 18.12 | 18.11 | 18.12 | 18.12 | qfq | 33,916,610 | 614,521,731 | 10.02% |
| 2026-02-11 | 16.69 | 17.03 | 16.31 | 16.47 | 16.47 | qfq | 42,632,080 | 707,002,228 | -1.32% |
| 2026-02-10 | 17.13 | 17.48 | 16.50 | 16.69 | 16.69 | qfq | 94,310,764 | 1,600,333,563 | -1.42% |
| 2026-02-09 | 15.81 | 16.93 | 15.81 | 16.93 | 16.93 | qfq | 78,164,434 | 1,289,731,853 | 10.01% |
| 2026-02-06 | 14.46 | 15.44 | 14.40 | 15.39 | 15.39 | qfq | 35,454,111 | 533,763,566 | 5.85% |
| 2026-02-05 | 14.76 | 14.80 | 14.47 | 14.54 | 14.54 | qfq | 13,146,816 | 191,841,045 | -2.28% |
| 2026-02-04 | 14.92 | 15.00 | 14.72 | 14.88 | 14.88 | qfq | 13,537,344 | 201,239,269 | -0.27% |
| 2026-02-03 | 14.71 | 14.92 | 14.62 | 14.92 | 14.92 | qfq | 18,528,375 | 274,527,701 | 1.98% |
| 2026-02-02 | 14.68 | 15.00 | 14.51 | 14.63 | 14.63 | qfq | 16,833,170 | 249,901,346 | -0.54% |
| 2026-01-30 | 14.57 | 14.83 | 14.40 | 14.71 | 14.71 | qfq | 16,785,757 | 246,029,026 | 0.34% |
| 2026-01-29 | 14.95 | 15.08 | 14.61 | 14.66 | 14.66 | qfq | 19,714,302 | 292,321,788 | -2.85% |
| 2026-01-28 | 15.14 | 15.37 | 14.95 | 15.09 | 15.09 | qfq | 18,422,381 | 278,699,237 | -0.92% |
| 2026-01-27 | 15.36 | 15.45 | 14.72 | 15.23 | 15.23 | qfq | 19,954,427 | 299,879,488 | -0.91% |
| 2026-01-26 | 15.69 | 15.84 | 15.18 | 15.37 | 15.37 | qfq | 23,024,310 | 355,470,134 | -2.04% |
| 2026-01-23 | 15.52 | 15.80 | 15.49 | 15.69 | 15.69 | qfq | 20,153,900 | 315,697,874 | 0.58% |
| 2026-01-22 | 15.72 | 15.83 | 15.48 | 15.60 | 15.60 | qfq | 20,922,057 | 325,894,426 | -1.08% |
| 2026-01-21 | 15.34 | 15.86 | 15.20 | 15.77 | 15.77 | qfq | 26,936,775 | 421,899,038 | 1.81% |
| 2026-01-20 | 16.46 | 16.55 | 15.32 | 15.49 | 15.49 | qfq | 49,837,410 | 784,617,766 | -6.40% |
| 2026-01-19 | 16.37 | 16.83 | 16.17 | 16.55 | 16.55 | qfq | 32,719,697 | 541,924,377 | 0.91% |
| 2026-01-16 | 16.72 | 16.95 | 16.36 | 16.40 | 16.40 | qfq | 37,834,338 | 625,654,735 | -1.91% |
| 2026-01-15 | 16.76 | 17.45 | 16.42 | 16.72 | 16.72 | qfq | 64,062,431 | 1,087,769,993 | -1.18% |
| 2026-01-14 | 16.08 | 17.25 | 16.07 | 16.92 | 16.92 | qfq | 75,398,638 | 1,254,823,473 | 4.64% |
| 2026-01-13 | 17.13 | 17.19 | 16.06 | 16.17 | 16.17 | qfq | 59,113,778 | 974,720,608 | -5.44% |
| 2026-01-12 | 16.70 | 17.28 | 16.61 | 17.10 | 17.10 | qfq | 65,564,777 | 1,110,899,695 | 2.40% |
| 2026-01-09 | 16.51 | 16.95 | 16.45 | 16.70 | 16.70 | qfq | 49,955,803 | 832,741,588 | 0.00% |
| 2026-01-08 | 16.41 | 17.15 | 16.36 | 16.70 | 16.70 | qfq | 65,397,522 | 1,099,493,597 | 1.52% |
| 2026-01-07 | 16.33 | 16.71 | 16.21 | 16.45 | 16.45 | qfq | 53,192,386 | 873,350,862 | -0.96% |
| 2026-01-06 | 16.79 | 16.82 | 16.30 | 16.61 | 16.61 | qfq | 70,859,718 | 1,172,216,427 | -1.13% |
| 2026-01-05 | 16.22 | 17.00 | 15.98 | 16.80 | 16.80 | qfq | 93,817,627 | 1,550,578,007 | 2.75% |
| 2025-12-31 | 17.83 | 18.10 | 16.34 | 16.35 | 16.35 | qfq | 131,865,313 | 2,233,249,953 | -9.92% |
| 2025-12-30 | 17.71 | 19.67 | 16.82 | 18.15 | 18.15 | qfq | 180,192,823 | 3,330,279,369 | 1.51% |
| 2025-12-29 | 17.88 | 17.88 | 17.84 | 17.88 | 17.88 | qfq | 55,289,633 | 988,578,344 | 10.03% |
| 2025-12-26 | 15.80 | 16.90 | 15.73 | 16.25 | 16.25 | qfq | 85,801,739 | 1,403,503,866 | 1.12% |
| 2025-12-25 | 15.80 | 16.19 | 15.65 | 16.07 | 16.07 | qfq | 66,478,386 | 1,062,641,598 | 1.32% |
| 2025-12-24 | 15.80 | 16.05 | 15.35 | 15.86 | 15.86 | qfq | 93,267,362 | 1,470,118,201 | -0.38% |
| 2025-12-23 | 14.41 | 15.92 | 14.32 | 15.92 | 15.92 | qfq | 86,768,347 | 1,341,606,633 | 10.02% |
| 2025-12-22 | 14.76 | 14.77 | 14.40 | 14.47 | 14.47 | qfq | 24,829,147 | 360,466,947 | 2.05% |
| 2025-12-19 | 14.00 | 14.25 | 13.99 | 14.18 | 14.18 | qfq | 16,015,401 | 226,329,230 | 1.36% |
| 2025-12-18 | 14.43 | 14.59 | 13.97 | 13.99 | 13.99 | qfq | 29,255,200 | 417,543,350 | -2.37% |
| 2025-12-17 | 13.70 | 14.51 | 13.68 | 14.33 | 14.33 | qfq | 32,225,801 | 455,762,780 | 4.07% |
| 2025-12-16 | 13.99 | 14.02 | 13.64 | 13.77 | 13.77 | qfq | 14,750,400 | 203,082,198 | -2.06% |
| 2025-12-15 | 14.12 | 14.29 | 14.03 | 14.06 | 14.06 | qfq | 11,906,196 | 168,432,856 | -0.57% |
| 2025-12-12 | 13.94 | 14.25 | 13.78 | 14.14 | 14.14 | qfq | 15,505,294 | 218,172,767 | 1.36% |
| 2025-12-11 | 14.13 | 14.49 | 13.95 | 13.95 | 13.95 | qfq | 17,462,401 | 247,661,124 | -1.90% |
| 2025-12-10 | 14.52 | 14.75 | 14.05 | 14.22 | 14.22 | qfq | 26,033,664 | 373,295,314 | -0.35% |
| 2025-12-09 | 14.15 | 14.45 | 14.08 | 14.27 | 14.27 | qfq | 17,468,933 | 249,971,638 | 0.63% |
| 2025-12-08 | 14.05 | 14.23 | 14.03 | 14.18 | 14.18 | qfq | 11,311,174 | 160,281,015 | 1.00% |
| 2025-12-05 | 13.64 | 14.08 | 13.54 | 14.04 | 14.04 | qfq | 15,418,463 | 213,820,981 | 2.33% |
| 2025-12-04 | 13.77 | 13.80 | 13.49 | 13.72 | 13.72 | qfq | 11,301,475 | 154,027,127 | -0.07% |
| 2025-12-03 | 13.94 | 13.96 | 13.66 | 13.73 | 13.73 | qfq | 11,328,696 | 155,819,664 | -1.51% |
| 2025-12-02 | 14.14 | 14.18 | 13.92 | 13.94 | 13.94 | qfq | 14,143,813 | 197,804,523 | -2.38% |
| 2025-12-01 | 14.14 | 14.59 | 14.12 | 14.28 | 14.28 | qfq | 18,200,750 | 259,887,847 | 0.99% |
| 2025-11-28 | 14.03 | 14.15 | 13.85 | 14.14 | 14.14 | qfq | 11,608,842 | 162,812,879 | 1.43% |
| 2025-11-27 | 14.18 | 14.22 | 13.92 | 13.94 | 13.94 | qfq | 10,249,710 | 144,346,761 | -0.71% |
| 2025-11-26 | 14.19 | 14.33 | 14.00 | 14.04 | 14.04 | qfq | 11,952,746 | 168,919,394 | -1.06% |
| 2025-11-25 | 14.11 | 14.34 | 14.04 | 14.19 | 14.19 | qfq | 13,913,850 | 197,591,707 | 1.00% |
| 2025-11-24 | 13.68 | 14.11 | 13.65 | 14.05 | 14.05 | qfq | 19,067,852 | 264,388,185 | 2.78% |
| 2025-11-21 | 14.10 | 14.23 | 13.67 | 13.67 | 13.67 | qfq | 22,827,836 | 317,321,002 | -5.00% |
| 2025-11-20 | 14.48 | 14.65 | 14.35 | 14.39 | 14.39 | qfq | 12,846,602 | 185,926,239 | -0.48% |
| 2025-11-19 | 14.76 | 14.88 | 14.39 | 14.46 | 14.46 | qfq | 15,618,956 | 227,289,465 | -2.36% |
| 2025-11-18 | 14.91 | 15.13 | 14.76 | 14.81 | 14.81 | qfq | 16,259,942 | 242,258,483 | -1.73% |
| 2025-11-17 | 15.02 | 15.30 | 14.96 | 15.07 | 15.07 | qfq | 23,524,998 | 355,740,767 | 2.10% |
| 2025-11-14 | 14.65 | 15.28 | 14.58 | 14.76 | 14.76 | qfq | 22,821,876 | 340,409,677 | -0.61% |
| 2025-11-13 | 14.60 | 14.88 | 14.33 | 14.85 | 14.85 | qfq | 21,192,600 | 311,312,149 | 1.71% |
| 2025-11-12 | 15.28 | 15.30 | 14.50 | 14.60 | 14.60 | qfq | 32,455,039 | 481,229,351 | -5.38% |
| 2025-11-11 | 15.46 | 15.75 | 15.35 | 15.43 | 15.43 | qfq | 20,494,020 | 317,021,178 | -0.64% |
| 2025-11-10 | 15.75 | 15.80 | 15.38 | 15.53 | 15.53 | qfq | 33,038,493 | 512,785,934 | -2.45% |
| 2025-11-07 | 16.50 | 16.56 | 15.92 | 15.92 | 15.92 | qfq | 55,118,529 | 889,528,829 | -4.90% |
| 2025-11-06 | 16.23 | 16.97 | 16.21 | 16.74 | 16.74 | qfq | 79,655,864 | 1,318,628,253 | 5.28% |
| 2025-11-05 | 15.58 | 15.96 | 15.55 | 15.90 | 15.90 | qfq | 20,931,915 | 331,476,226 | -0.19% |
| 2025-11-04 | 16.01 | 16.50 | 15.75 | 15.93 | 15.93 | qfq | 31,321,905 | 502,094,882 | -0.44% |
| 2025-11-03 | 15.89 | 16.20 | 15.60 | 16.00 | 16.00 | qfq | 31,460,493 | 499,939,831 | 2.37% |
| 2025-10-31 | 15.55 | 15.90 | 15.54 | 15.63 | 15.63 | qfq | 19,426,828 | 305,374,635 | -0.26% |
| 2025-10-30 | 16.00 | 16.27 | 15.67 | 15.67 | 15.67 | qfq | 30,140,692 | 477,515,302 | -2.73% |
| 2025-10-29 | 16.00 | 16.22 | 15.85 | 16.11 | 16.11 | qfq | 24,674,838 | 395,339,364 | -0.80% |
| 2025-10-28 | 16.37 | 16.54 | 16.12 | 16.24 | 16.24 | qfq | 23,951,165 | 389,626,307 | -1.40% |
| 2025-10-27 | 16.25 | 16.75 | 16.14 | 16.47 | 16.47 | qfq | 37,638,482 | 620,029,691 | 2.49% |
| 2025-10-24 | 15.80 | 16.09 | 15.77 | 16.07 | 16.07 | qfq | 22,344,672 | 355,735,834 | 1.77% |
| 2025-10-23 | 16.01 | 16.01 | 15.51 | 15.79 | 15.79 | qfq | 21,748,478 | 340,645,217 | -1.74% |
| 2025-10-22 | 16.11 | 16.29 | 15.91 | 16.07 | 16.07 | qfq | 23,265,440 | 374,487,743 | -0.25% |
| 2025-10-21 | 15.77 | 16.21 | 15.55 | 16.11 | 16.11 | qfq | 29,219,363 | 466,456,072 | 2.16% |
| 2025-10-20 | 15.63 | 16.05 | 15.39 | 15.77 | 15.77 | qfq | 31,511,649 | 497,093,224 | 3.61% |
| 2025-10-17 | 16.03 | 16.15 | 15.21 | 15.22 | 15.22 | qfq | 29,407,816 | 457,005,642 | -4.88% |
| 2025-10-16 | 16.17 | 16.41 | 15.92 | 16.00 | 16.00 | qfq | 23,366,470 | 376,284,060 | -1.78% |
| 2025-10-15 | 15.93 | 16.30 | 15.66 | 16.29 | 16.29 | qfq | 26,687,681 | 428,569,038 | 2.26% |
| 2025-10-14 | 16.75 | 16.85 | 15.82 | 15.93 | 15.93 | qfq | 37,736,693 | 614,344,635 | -3.86% |
| 2025-10-13 | 15.58 | 16.59 | 15.58 | 16.57 | 16.57 | qfq | 41,144,463 | 670,996,436 | -1.95% |
| 2025-10-10 | 17.00 | 17.84 | 16.60 | 16.90 | 16.90 | qfq | 48,140,530 | 820,802,534 | -1.97% |
| 2025-10-09 | 16.56 | 17.60 | 16.56 | 17.24 | 17.24 | qfq | 49,793,911 | 859,360,992 | 4.30% |
| 2025-09-30 | 17.09 | 17.20 | 16.48 | 16.53 | 16.53 | qfq | 35,732,930 | 598,911,514 | -0.48% |
| 2025-09-29 | 16.31 | 16.78 | 16.24 | 16.61 | 16.61 | qfq | 39,151,707 | 648,018,939 | 0.85% |
| 2025-09-26 | 17.40 | 17.48 | 16.45 | 16.47 | 16.47 | qfq | 69,407,579 | 1,169,474,350 | -7.89% |
| 2025-09-25 | 18.48 | 18.64 | 17.83 | 17.88 | 17.88 | qfq | 66,949,143 | 1,213,679,300 | -3.09% |
| 2025-09-24 | 19.00 | 19.00 | 17.86 | 18.45 | 18.45 | qfq | 99,819,531 | 1,827,045,181 | -5.14% |
| 2025-09-23 | 18.11 | 20.00 | 18.03 | 19.45 | 19.45 | qfq | 135,134,706 | 2,565,885,067 | 5.31% |
| 2025-09-22 | 17.99 | 19.30 | 17.64 | 18.47 | 18.47 | qfq | 114,209,627 | 2,112,963,593 | -1.23% |
| 2025-09-19 | 19.88 | 20.35 | 18.56 | 18.70 | 18.70 | qfq | 182,277,200 | 3,578,030,542 | 1.08% |
| 2025-09-18 | 16.82 | 18.50 | 16.76 | 18.50 | 18.50 | qfq | 156,996,834 | 2,845,058,405 | 9.99% |
| 2025-09-17 | 16.98 | 17.11 | 16.64 | 16.82 | 16.82 | qfq | 56,864,287 | 956,194,513 | -1.92% |
| 2025-09-16 | 16.20 | 17.28 | 16.20 | 17.15 | 17.15 | qfq | 80,306,259 | 1,360,972,071 | 6.13% |
| 2025-09-15 | 16.57 | 16.57 | 16.02 | 16.16 | 16.16 | qfq | 43,969,146 | 712,124,840 | -3.12% |
| 2025-09-12 | 16.55 | 16.96 | 16.25 | 16.68 | 16.68 | qfq | 67,222,578 | 1,121,812,348 | 0.79% |
| 2025-09-11 | 15.86 | 16.60 | 15.63 | 16.55 | 16.55 | qfq | 72,697,010 | 1,187,611,848 | 4.28% |
| 2025-09-10 | 15.36 | 16.05 | 15.36 | 15.87 | 15.87 | qfq | 55,512,462 | 878,370,552 | 3.12% |
| 2025-09-09 | 15.88 | 16.09 | 15.30 | 15.39 | 15.39 | qfq | 46,129,208 | 721,895,899 | -2.72% |
| 2025-09-08 | 15.84 | 16.03 | 15.61 | 15.82 | 15.82 | qfq | 36,245,451 | 572,957,859 | -0.75% |
| 2025-09-05 | 15.55 | 15.96 | 15.34 | 15.94 | 15.94 | qfq | 47,466,239 | 748,362,001 | 3.57% |
| 2025-09-04 | 16.05 | 16.19 | 15.10 | 15.39 | 15.39 | qfq | 49,057,119 | 769,583,039 | -4.11% |
| 2025-09-03 | 16.59 | 16.60 | 15.93 | 16.05 | 16.05 | qfq | 49,081,412 | 795,989,877 | -3.02% |
| 2025-09-02 | 17.39 | 17.40 | 16.40 | 16.55 | 16.55 | qfq | 65,330,528 | 1,092,007,333 | -4.34% |
| 2025-09-01 | 17.70 | 17.78 | 17.04 | 17.30 | 17.30 | qfq | 68,473,941 | 1,187,203,153 | -1.03% |
| 2025-08-29 | 18.80 | 19.00 | 17.48 | 17.48 | 17.48 | qfq | 109,131,508 | 1,960,292,140 | -9.99% |
| 2025-08-28 | 18.58 | 19.69 | 18.04 | 19.42 | 19.42 | qfq | 126,292,049 | 2,377,515,019 | 0.99% |
| 2025-08-27 | 20.30 | 20.69 | 19.23 | 19.23 | 19.23 | qfq | 185,144,401 | 3,691,476,383 | -10.01% |
| 2025-08-26 | 19.36 | 21.37 | 18.82 | 21.37 | 21.37 | qfq | 240,175,368 | 4,895,616,329 | 9.98% |
| 2025-08-25 | 19.93 | 20.88 | 19.22 | 19.43 | 19.43 | qfq | 227,598,500 | 4,526,132,559 | 2.37% |
| 2025-08-22 | 16.39 | 18.98 | 16.15 | 18.98 | 18.98 | qfq | 127,786,585 | 2,282,238,801 | 10.03% |
| 2025-08-21 | 19.01 | 20.00 | 17.25 | 17.25 | 17.25 | qfq | 183,837,913 | 3,388,675,364 | -10.02% |
| 2025-08-20 | 18.99 | 19.82 | 18.05 | 19.17 | 19.17 | qfq | 237,924,783 | 4,560,439,876 | 6.38% |
| 2025-08-19 | 18.02 | 18.02 | 16.88 | 18.02 | 18.02 | qfq | 96,554,787 | 1,724,061,272 | 10.01% |
| 2025-08-18 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | qfq | 8,876,456 | 145,396,349 | 10.01% |
| 2025-08-15 | 13.31 | 14.89 | 13.31 | 14.89 | 14.89 | qfq | 67,071,950 | 970,105,478 | 9.97% |
| 2025-08-14 | 14.01 | 14.38 | 13.53 | 13.54 | 13.54 | qfq | 85,171,046 | 1,182,569,867 | -4.24% |
| 2025-08-13 | 13.98 | 14.34 | 13.67 | 14.14 | 14.14 | qfq | 111,495,734 | 1,560,333,893 | 1.36% |
| 2025-08-12 | 13.35 | 14.59 | 13.08 | 13.95 | 13.95 | qfq | 128,495,463 | 1,775,457,525 | 2.65% |
| 2025-08-11 | 13.19 | 13.78 | 12.98 | 13.59 | 13.59 | qfq | 93,944,841 | 1,267,326,422 | 3.03% |
| 2025-08-08 | 12.75 | 13.80 | 12.60 | 13.19 | 13.19 | qfq | 99,929,189 | 1,323,802,020 | 1.54% |
| 2025-08-07 | 13.32 | 13.48 | 12.99 | 12.99 | 12.99 | qfq | 98,621,572 | 1,297,468,977 | -4.84% |
| 2025-08-06 | 12.86 | 14.13 | 12.81 | 13.65 | 13.65 | qfq | 153,593,112 | 2,040,309,162 | 4.44% |
| 2025-08-05 | 12.54 | 13.78 | 12.27 | 13.07 | 13.07 | qfq | 155,089,249 | 2,007,770,250 | 4.31% |
| 2025-08-04 | 12.25 | 12.77 | 12.06 | 12.53 | 12.53 | qfq | 122,455,830 | 1,532,318,759 | 2.45% |
| 2025-08-01 | 12.76 | 13.33 | 12.17 | 12.23 | 12.23 | qfq | 177,935,334 | 2,277,001,336 | 0.91% |
| 2025-07-31 | 11.05 | 12.12 | 11.04 | 12.12 | 12.12 | qfq | 96,250,921 | 1,135,214,869 | 9.98% |
| 2025-07-30 | 11.23 | 11.25 | 10.90 | 11.02 | 11.02 | qfq | 38,417,954 | 424,970,283 | -2.48% |
| 2025-07-29 | 11.47 | 11.55 | 11.22 | 11.30 | 11.30 | qfq | 53,810,714 | 610,070,742 | -3.50% |
| 2025-07-28 | 11.80 | 12.20 | 11.61 | 11.71 | 11.71 | qfq | 77,457,619 | 920,148,989 | -0.34% |
| 2025-07-25 | 11.50 | 11.93 | 11.23 | 11.75 | 11.75 | qfq | 72,835,460 | 841,480,232 | 2.89% |
| 2025-07-24 | 11.40 | 11.70 | 11.33 | 11.42 | 11.42 | qfq | 61,169,153 | 699,075,467 | -1.30% |
| 2025-07-23 | 11.46 | 12.28 | 10.97 | 11.57 | 11.57 | qfq | 111,171,664 | 1,284,522,648 | 1.94% |
| 2025-07-22 | 11.70 | 11.77 | 11.12 | 11.35 | 11.35 | qfq | 89,060,263 | 1,018,878,365 | 1.34% |
| 2025-07-21 | 11.05 | 11.30 | 10.84 | 11.20 | 11.20 | qfq | 60,506,500 | 671,103,836 | 1.82% |
| 2025-07-18 | 11.04 | 11.25 | 10.86 | 11.00 | 11.00 | qfq | 53,197,655 | 585,410,013 | -1.35% |
| 2025-07-17 | 10.78 | 11.63 | 10.75 | 11.15 | 11.15 | qfq | 70,194,700 | 780,317,766 | 3.72% |
| 2025-07-16 | 10.57 | 11.08 | 10.56 | 10.75 | 10.75 | qfq | 47,133,600 | 510,896,996 | 1.22% |
| 2025-07-15 | 10.77 | 10.95 | 10.46 | 10.62 | 10.62 | qfq | 31,140,500 | 331,801,135 | -1.21% |
| 2025-07-14 | 10.60 | 10.82 | 10.55 | 10.75 | 10.75 | qfq | 24,566,000 | 262,838,305 | 1.42% |
| 2025-07-11 | 10.58 | 10.66 | 10.42 | 10.60 | 10.60 | qfq | 25,325,289 | 266,921,545 | -0.47% |
| 2025-07-10 | 10.68 | 10.91 | 10.59 | 10.65 | 10.65 | qfq | 27,834,600 | 298,268,958 | -0.56% |
| 2025-07-09 | 10.80 | 11.09 | 10.66 | 10.71 | 10.71 | qfq | 43,632,419 | 474,638,943 | -0.65% |
| 2025-07-08 | 10.68 | 10.81 | 10.55 | 10.78 | 10.78 | qfq | 28,051,530 | 301,053,887 | 1.41% |
| 2025-07-07 | 10.55 | 10.65 | 10.43 | 10.63 | 10.63 | qfq | 18,305,150 | 193,240,533 | 0.38% |
| 2025-07-04 | 10.74 | 10.88 | 10.57 | 10.59 | 10.59 | qfq | 30,436,501 | 325,456,599 | -1.58% |
| 2025-07-03 | 10.68 | 10.79 | 10.61 | 10.76 | 10.76 | qfq | 23,586,100 | 252,691,527 | 0.47% |
| 2025-07-02 | 10.88 | 10.93 | 10.63 | 10.71 | 10.71 | qfq | 25,240,801 | 270,537,575 | -2.19% |
| 2025-07-01 | 11.08 | 11.10 | 10.81 | 10.95 | 10.95 | qfq | 28,652,600 | 313,327,927 | -0.99% |
| 2025-06-30 | 11.11 | 11.14 | 10.91 | 11.06 | 11.06 | qfq | 46,862,598 | 515,713,894 | -0.36% |
| 2025-06-27 | 11.17 | 11.65 | 10.96 | 11.10 | 11.10 | qfq | 60,659,397 | 677,258,194 | 0.18% |
| 2025-06-26 | 11.26 | 11.48 | 11.08 | 11.08 | 11.08 | qfq | 65,030,692 | 732,280,635 | -1.51% |
| 2025-06-25 | 11.16 | 11.42 | 11.01 | 11.25 | 11.25 | qfq | 77,092,343 | 863,571,489 | 0.63% |
| 2025-06-24 | 10.89 | 11.22 | 10.88 | 11.18 | 11.18 | qfq | 87,655,240 | 972,539,992 | 1.18% |
| 2025-06-23 | 10.71 | 11.40 | 10.55 | 11.05 | 11.05 | qfq | 127,201,994 | 1,402,047,934 | 0.09% |
| 2025-06-20 | 10.50 | 11.04 | 10.36 | 11.04 | 11.04 | qfq | 127,604,941 | 1,394,374,954 | 9.96% |
| 2025-06-19 | 9.95 | 10.27 | 9.93 | 10.04 | 10.04 | qfq | 28,396,501 | 287,207,134 | 0.00% |
| 2025-06-18 | 9.85 | 10.14 | 9.65 | 10.04 | 10.04 | qfq | 24,737,243 | 244,557,457 | 1.52% |
| 2025-06-17 | 10.02 | 10.05 | 9.87 | 9.89 | 9.89 | qfq | 15,008,674 | 148,773,798 | -1.30% |
| 2025-06-16 | 9.87 | 10.05 | 9.83 | 10.02 | 10.02 | qfq | 14,173,074 | 141,238,524 | 0.40% |
| 2025-06-13 | 10.01 | 10.19 | 9.90 | 9.98 | 9.98 | qfq | 23,149,468 | 232,108,866 | -1.19% |
| 2025-06-12 | 10.21 | 10.28 | 10.09 | 10.10 | 10.10 | qfq | 18,430,500 | 187,173,501 | -1.08% |
| 2025-06-11 | 10.19 | 10.35 | 10.09 | 10.21 | 10.21 | qfq | 20,428,701 | 209,055,889 | -0.78% |
| 2025-06-10 | 10.30 | 10.48 | 10.00 | 10.29 | 10.29 | qfq | 36,089,800 | 371,297,141 | 0.68% |
| 2025-06-09 | 10.19 | 10.34 | 10.18 | 10.22 | 10.22 | qfq | 20,534,563 | 210,383,535 | 0.29% |
| 2025-06-06 | 10.21 | 10.33 | 10.11 | 10.19 | 10.19 | qfq | 22,596,967 | 230,388,876 | -1.07% |
| 2025-06-05 | 9.87 | 10.60 | 9.81 | 10.30 | 10.30 | qfq | 43,665,200 | 445,422,886 | 3.83% |
| 2025-06-04 | 9.92 | 10.07 | 9.89 | 9.92 | 9.92 | qfq | 17,363,200 | 173,081,638 | 0.40% |
| 2025-06-03 | 9.80 | 10.03 | 9.75 | 9.88 | 9.88 | qfq | 18,533,239 | 183,081,245 | -0.90% |
| 2025-05-30 | 10.26 | 10.35 | 9.93 | 9.97 | 9.97 | qfq | 27,628,000 | 276,876,023 | -3.58% |
| 2025-05-29 | 9.97 | 10.45 | 9.97 | 10.34 | 10.34 | qfq | 32,413,843 | 333,492,476 | 2.78% |
| 2025-05-28 | 10.26 | 10.34 | 10.01 | 10.06 | 10.06 | qfq | 27,678,200 | 280,665,675 | -3.08% |
| 2025-05-27 | 10.35 | 10.63 | 10.05 | 10.38 | 10.38 | qfq | 40,169,778 | 416,029,400 | 0.78% |
| 2025-05-26 | 9.99 | 10.41 | 9.93 | 10.30 | 10.30 | qfq | 34,089,674 | 347,275,402 | 4.04% |
| 2025-05-23 | 10.10 | 10.22 | 9.84 | 9.90 | 9.90 | qfq | 32,308,700 | 323,849,165 | -2.65% |
| 2025-05-22 | 10.37 | 10.49 | 10.15 | 10.17 | 10.17 | qfq | 31,838,876 | 327,121,810 | -2.59% |
| 2025-05-21 | 10.78 | 10.84 | 10.44 | 10.44 | 10.44 | qfq | 50,974,322 | 538,196,329 | -5.00% |
| 2025-05-20 | 10.75 | 11.16 | 10.47 | 10.99 | 10.99 | qfq | 64,603,508 | 702,893,846 | 1.29% |
| 2025-05-19 | 10.65 | 10.86 | 10.41 | 10.85 | 10.85 | qfq | 43,161,300 | 460,450,031 | 1.21% |
| 2025-05-16 | 10.48 | 10.90 | 10.31 | 10.72 | 10.72 | qfq | 44,915,423 | 481,120,308 | 1.71% |
| 2025-05-15 | 10.80 | 11.08 | 10.51 | 10.54 | 10.54 | qfq | 57,079,300 | 612,184,676 | -4.87% |
| 2025-05-14 | 10.92 | 11.20 | 10.76 | 11.08 | 11.08 | qfq | 97,036,278 | 1,069,151,120 | 3.65% |
| 2025-05-13 | 10.66 | 11.29 | 10.35 | 10.69 | 10.69 | qfq | 87,285,236 | 933,051,570 | 1.91% |
| 2025-05-12 | 10.71 | 10.78 | 10.30 | 10.49 | 10.49 | qfq | 84,062,009 | 880,103,840 | -3.05% |
| 2025-05-09 | 11.07 | 11.69 | 10.81 | 10.82 | 10.82 | qfq | 98,738,504 | 1,100,853,020 | -3.74% |
| 2025-05-08 | 10.84 | 11.55 | 10.70 | 11.24 | 11.24 | qfq | 127,229,385 | 1,423,280,423 | 3.59% |
| 2025-05-07 | 11.70 | 11.70 | 10.70 | 10.85 | 10.85 | qfq | 151,895,084 | 1,690,410,763 | 0.93% |
| 2025-05-06 | 10.10 | 10.75 | 10.10 | 10.75 | 10.75 | qfq | 74,063,363 | 769,728,530 | 10.03% |
| 2025-04-30 | 8.99 | 9.77 | 8.88 | 9.77 | 9.77 | qfq | 61,664,359 | 588,047,221 | 10.02% |
| 2025-04-29 | 8.83 | 9.06 | 8.70 | 8.88 | 8.88 | qfq | 26,420,410 | 235,782,520 | -1.55% |
| 2025-04-28 | 8.90 | 9.50 | 8.90 | 9.02 | 9.02 | qfq | 39,416,166 | 361,302,951 | 1.69% |
| 2025-04-25 | 9.02 | 9.14 | 8.76 | 8.87 | 8.87 | qfq | 30,784,100 | 275,184,211 | -1.55% |
| 2025-04-24 | 9.03 | 9.15 | 8.75 | 9.01 | 9.01 | qfq | 32,198,243 | 287,182,493 | -0.99% |
| 2025-04-23 | 9.22 | 9.30 | 9.08 | 9.10 | 9.10 | qfq | 36,193,895 | 331,918,950 | -0.66% |
| 2025-04-22 | 9.51 | 9.72 | 9.16 | 9.16 | 9.16 | qfq | 52,647,993 | 494,460,185 | 1.10% |
| 2025-04-21 | 8.71 | 9.18 | 8.50 | 9.06 | 9.06 | qfq | 45,266,993 | 404,736,651 | 3.78% |
| 2025-04-18 | 9.16 | 9.55 | 8.72 | 8.73 | 8.73 | qfq | 67,124,900 | 604,574,898 | -6.93% |
| 2025-04-17 | 9.85 | 10.25 | 9.25 | 9.38 | 9.38 | qfq | 86,239,235 | 840,143,401 | -2.80% |
| 2025-04-16 | 10.09 | 10.10 | 9.51 | 9.65 | 9.65 | qfq | 103,773,115 | 1,030,100,385 | 5.12% |
| 2025-04-15 | 9.04 | 9.50 | 8.86 | 9.18 | 9.18 | qfq | 61,916,788 | 569,994,107 | 1.55% |
| 2025-04-14 | 8.30 | 9.04 | 8.30 | 9.04 | 9.04 | qfq | 31,452,048 | 273,402,504 | 9.98% |
| 2025-04-11 | 7.95 | 8.49 | 7.91 | 8.22 | 8.22 | qfq | 31,553,500 | 259,229,646 | 2.11% |
| 2025-04-10 | 7.95 | 8.16 | 7.95 | 8.05 | 8.05 | qfq | 29,082,300 | 234,730,407 | 3.21% |
| 2025-04-09 | 7.42 | 7.88 | 6.80 | 7.80 | 7.80 | qfq | 35,736,850 | 264,721,659 | 3.17% |
| 2025-04-08 | 7.54 | 8.07 | 7.28 | 7.56 | 7.56 | qfq | 33,622,722 | 255,819,149 | -6.55% |
| 2025-04-07 | 8.43 | 8.45 | 8.09 | 8.09 | 8.09 | qfq | 13,686,400 | 111,318,074 | -10.01% |
| 2025-04-03 | 8.94 | 9.09 | 8.90 | 8.99 | 8.99 | qfq | 15,004,600 | 134,830,313 | -0.44% |
| 2025-04-02 | 8.99 | 9.18 | 8.94 | 9.03 | 9.03 | qfq | 16,876,294 | 152,987,573 | 0.00% |
| 2025-04-01 | 9.35 | 9.40 | 9.01 | 9.03 | 9.03 | qfq | 22,345,701 | 203,929,684 | -0.99% |
| 2025-03-31 | 9.58 | 9.58 | 8.93 | 9.12 | 9.12 | qfq | 37,024,530 | 336,802,968 | -4.90% |
| 2025-03-28 | 10.04 | 10.17 | 9.59 | 9.59 | 9.59 | qfq | 60,641,227 | 601,801,296 | -8.75% |
| 2025-03-27 | 9.60 | 10.51 | 9.60 | 10.51 | 10.51 | qfq | 68,833,900 | 718,786,888 | 10.05% |
| 2025-03-26 | 9.59 | 9.66 | 9.49 | 9.55 | 9.55 | qfq | 15,686,476 | 150,304,723 | 0.32% |
| 2025-03-25 | 9.82 | 9.82 | 9.49 | 9.52 | 9.52 | qfq | 18,845,176 | 181,431,377 | -2.76% |
| 2025-03-24 | 10.15 | 10.16 | 9.38 | 9.79 | 9.79 | qfq | 37,679,432 | 366,562,278 | -3.64% |
| 2025-03-21 | 10.48 | 10.49 | 10.12 | 10.16 | 10.16 | qfq | 30,879,602 | 316,865,504 | -3.61% |
| 2025-03-20 | 10.65 | 10.81 | 10.51 | 10.54 | 10.54 | qfq | 25,982,900 | 276,786,337 | -1.68% |
| 2025-03-19 | 11.18 | 11.18 | 10.71 | 10.72 | 10.72 | qfq | 37,528,288 | 407,836,574 | -4.03% |
| 2025-03-18 | 11.29 | 11.38 | 11.10 | 11.17 | 11.17 | qfq | 38,867,275 | 435,440,876 | -1.15% |
| 2025-03-17 | 11.03 | 11.50 | 10.94 | 11.30 | 11.30 | qfq | 60,941,002 | 686,541,205 | 1.80% |
| 2025-03-14 | 11.01 | 11.35 | 10.72 | 11.10 | 11.10 | qfq | 65,027,900 | 715,803,022 | -0.89% |
| 2025-03-13 | 10.71 | 11.37 | 10.38 | 11.20 | 11.20 | qfq | 92,627,778 | 1,016,555,092 | 3.42% |
| 2025-03-12 | 10.71 | 10.98 | 10.67 | 10.83 | 10.83 | qfq | 55,164,100 | 600,296,920 | 3.44% |
| 2025-03-11 | 10.41 | 10.58 | 10.36 | 10.47 | 10.47 | qfq | 23,070,620 | 240,820,151 | -1.51% |
| 2025-03-10 | 10.57 | 10.88 | 10.32 | 10.63 | 10.63 | qfq | 37,791,178 | 396,240,162 | -0.65% |
| 2025-03-07 | 10.95 | 11.12 | 10.58 | 10.70 | 10.70 | qfq | 46,438,278 | 504,197,274 | -2.28% |
| 2025-03-06 | 10.90 | 11.18 | 10.67 | 10.95 | 10.95 | qfq | 67,409,400 | 735,470,302 | 1.01% |
| 2025-03-05 | 10.47 | 10.97 | 10.24 | 10.84 | 10.84 | qfq | 60,465,253 | 644,985,795 | 3.73% |
| 2025-03-04 | 10.08 | 10.62 | 10.05 | 10.45 | 10.45 | qfq | 38,639,484 | 399,444,193 | 0.77% |
| 2025-03-03 | 10.24 | 10.88 | 10.24 | 10.37 | 10.37 | qfq | 50,026,951 | 525,031,506 | 1.47% |
| 2025-02-28 | 11.08 | 11.08 | 10.16 | 10.22 | 10.22 | qfq | 56,476,435 | 592,408,441 | -7.93% |
| 2025-02-27 | 11.50 | 11.73 | 10.70 | 11.10 | 11.10 | qfq | 76,164,500 | 849,718,597 | -4.23% |
| 2025-02-26 | 11.83 | 11.87 | 11.35 | 11.59 | 11.59 | qfq | 95,475,397 | 1,101,250,890 | -2.93% |
| 2025-02-25 | 10.97 | 12.60 | 10.97 | 11.94 | 11.94 | qfq | 131,924,322 | 1,548,154,726 | 1.19% |
| 2025-02-24 | 12.07 | 12.95 | 11.26 | 11.80 | 11.80 | qfq | 191,516,576 | 2,328,174,613 | -2.24% |
| 2025-02-21 | 11.22 | 12.07 | 11.15 | 12.07 | 12.07 | qfq | 143,919,435 | 1,678,261,326 | 10.03% |
| 2025-02-20 | 9.88 | 10.97 | 9.40 | 10.97 | 10.97 | qfq | 132,433,202 | 1,339,581,771 | 10.03% |
| 2025-02-19 | 9.64 | 9.99 | 9.62 | 9.97 | 9.97 | qfq | 70,242,849 | 689,411,473 | -1.97% |
| 2025-02-18 | 10.30 | 11.10 | 10.14 | 10.17 | 10.17 | qfq | 104,285,146 | 1,097,952,469 | -1.17% |
| 2025-02-17 | 9.84 | 10.46 | 9.57 | 10.29 | 10.29 | qfq | 87,033,224 | 881,918,470 | 4.57% |
| 2025-02-14 | 9.89 | 10.13 | 9.40 | 9.84 | 9.84 | qfq | 95,447,986 | 919,453,533 | -3.24% |
| 2025-02-13 | 10.86 | 10.86 | 9.92 | 10.17 | 10.17 | qfq | 149,633,528 | 1,553,514,614 | 2.73% |
| 2025-02-12 | 9.29 | 9.90 | 9.29 | 9.90 | 9.90 | qfq | 29,760,381 | 289,329,727 | 10.00% |
| 2025-02-11 | 9.25 | 9.29 | 8.99 | 9.00 | 9.00 | qfq | 50,105,770 | 454,922,844 | -3.74% |
| 2025-02-10 | 9.06 | 9.47 | 9.06 | 9.35 | 9.35 | qfq | 65,046,600 | 603,862,249 | 4.24% |
| 2025-02-07 | 8.76 | 9.17 | 8.73 | 8.97 | 8.97 | qfq | 70,389,550 | 630,833,472 | 2.63% |
| 2025-02-06 | 8.37 | 8.78 | 8.25 | 8.74 | 8.74 | qfq | 72,707,074 | 622,777,918 | 4.42% |
| 2025-02-05 | 8.30 | 8.65 | 8.10 | 8.37 | 8.37 | qfq | 81,147,170 | 685,110,678 | 6.49% |
| 2025-01-27 | 8.18 | 8.28 | 7.85 | 7.86 | 7.86 | qfq | 27,484,866 | 220,231,820 | -3.56% |
| 2025-01-24 | 8.20 | 8.23 | 8.06 | 8.15 | 8.15 | qfq | 33,136,110 | 269,665,537 | -0.61% |
| 2025-01-23 | 8.60 | 8.81 | 8.20 | 8.20 | 8.20 | qfq | 52,571,053 | 448,726,653 | -3.42% |
| 2025-01-22 | 8.30 | 8.79 | 8.30 | 8.49 | 8.49 | qfq | 56,539,201 | 483,046,245 | 1.19% |
| 2025-01-21 | 8.50 | 8.61 | 8.19 | 8.39 | 8.39 | qfq | 38,509,000 | 322,352,495 | -1.29% |
| 2025-01-20 | 8.35 | 8.57 | 8.25 | 8.50 | 8.50 | qfq | 39,511,080 | 333,877,562 | 0.59% |
| 2025-01-17 | 8.74 | 8.78 | 8.40 | 8.45 | 8.45 | qfq | 50,131,870 | 426,531,498 | -3.87% |
| 2025-01-16 | 8.60 | 9.13 | 8.54 | 8.79 | 8.79 | qfq | 81,426,897 | 713,778,892 | 3.05% |
| 2025-01-15 | 8.56 | 8.72 | 8.36 | 8.53 | 8.53 | qfq | 51,161,600 | 436,411,659 | 0.12% |
| 2025-01-14 | 8.05 | 8.52 | 7.86 | 8.52 | 8.52 | qfq | 54,762,001 | 452,824,505 | 8.54% |
| 2025-01-13 | 7.84 | 7.99 | 7.45 | 7.85 | 7.85 | qfq | 51,386,954 | 398,337,708 | -3.44% |
| 2025-01-10 | 8.40 | 8.90 | 8.10 | 8.13 | 8.13 | qfq | 59,714,970 | 507,777,168 | -5.02% |
| 2025-01-09 | 8.15 | 8.80 | 8.11 | 8.56 | 8.56 | qfq | 73,143,637 | 624,494,852 | 3.88% |
| 2025-01-08 | 8.17 | 8.37 | 7.77 | 8.24 | 8.24 | qfq | 53,216,302 | 432,212,037 | 0.37% |
| 2025-01-07 | 7.88 | 8.22 | 7.83 | 8.21 | 8.21 | qfq | 48,170,472 | 386,288,788 | 4.72% |
| 2025-01-06 | 7.86 | 8.14 | 7.70 | 7.84 | 7.84 | qfq | 51,479,301 | 406,606,271 | -4.62% |
| 2025-01-03 | 8.89 | 8.90 | 8.22 | 8.22 | 8.22 | qfq | 64,128,444 | 537,356,649 | -9.97% |
| 2025-01-02 | 9.65 | 9.74 | 8.87 | 9.13 | 9.13 | qfq | 95,397,509 | 874,082,531 | -7.31% |
| 2024-12-31 | 10.36 | 10.84 | 9.85 | 9.85 | 9.85 | qfq | 84,016,502 | 859,170,316 | -9.96% |
| 2024-12-30 | 11.33 | 11.64 | 10.94 | 10.94 | 10.94 | qfq | 99,154,092 | 1,102,635,822 | -10.03% |
| 2024-12-27 | 11.45 | 12.58 | 11.45 | 12.16 | 12.16 | qfq | 152,420,791 | 1,858,594,448 | 6.29% |
| 2024-12-26 | 10.78 | 11.99 | 10.36 | 11.44 | 11.44 | qfq | 110,185,961 | 1,248,994,253 | 2.60% |
| 2024-12-25 | 11.39 | 12.08 | 10.63 | 11.15 | 11.15 | qfq | 130,027,760 | 1,461,310,359 | -5.59% |
| 2024-12-24 | 10.55 | 11.81 | 10.55 | 11.81 | 11.81 | qfq | 133,340,094 | 1,514,997,021 | 9.96% |
| 2024-12-23 | 10.38 | 11.25 | 10.38 | 10.74 | 10.74 | qfq | 105,431,807 | 1,138,067,698 | 3.87% |
| 2024-12-20 | 10.69 | 10.69 | 10.26 | 10.34 | 10.34 | qfq | 92,518,297 | 965,684,046 | -3.36% |
| 2024-12-19 | 9.56 | 10.70 | 9.53 | 10.70 | 10.70 | qfq | 99,267,355 | 1,034,413,173 | 9.97% |
| 2024-12-18 | 9.58 | 10.00 | 9.50 | 9.73 | 9.73 | qfq | 21,350,403 | 208,432,731 | 0.72% |
| 2024-12-17 | 10.05 | 10.15 | 9.61 | 9.66 | 9.66 | qfq | 28,430,003 | 279,415,420 | -3.98% |
| 2024-12-16 | 9.98 | 10.37 | 9.94 | 10.06 | 10.06 | qfq | 31,108,204 | 314,649,333 | -0.20% |
| 2024-12-13 | 10.58 | 10.84 | 10.04 | 10.08 | 10.08 | qfq | 57,527,204 | 591,274,731 | -5.53% |
| 2024-12-12 | 10.48 | 10.69 | 10.21 | 10.67 | 10.67 | qfq | 50,891,982 | 530,277,121 | 0.95% |
| 2024-12-11 | 10.20 | 10.91 | 10.16 | 10.57 | 10.57 | qfq | 69,932,800 | 741,281,000 | 2.62% |
| 2024-12-10 | 10.51 | 10.63 | 10.30 | 10.30 | 10.30 | qfq | 43,706,969 | 458,051,563 | 0.88% |
| 2024-12-09 | 10.43 | 10.55 | 10.10 | 10.21 | 10.21 | qfq | 39,778,001 | 409,580,378 | -3.95% |
| 2024-12-06 | 10.41 | 10.99 | 10.12 | 10.63 | 10.63 | qfq | 64,503,626 | 680,944,468 | 2.02% |
| 2024-12-05 | 10.15 | 10.42 | 10.12 | 10.42 | 10.42 | qfq | 31,451,482 | 325,113,123 | 1.17% |
| 2024-12-04 | 10.66 | 10.93 | 10.28 | 10.30 | 10.30 | qfq | 47,960,642 | 506,149,096 | -2.83% |
| 2024-12-03 | 10.40 | 10.67 | 10.22 | 10.60 | 10.60 | qfq | 53,289,385 | 557,499,127 | 1.92% |
| 2024-12-02 | 10.17 | 10.44 | 10.10 | 10.40 | 10.40 | qfq | 43,973,914 | 452,076,691 | 2.87% |
| 2024-11-29 | 10.16 | 10.24 | 9.76 | 10.11 | 10.11 | qfq | 50,180,584 | 501,278,094 | -1.08% |
| 2024-11-28 | 10.30 | 10.60 | 10.20 | 10.22 | 10.22 | qfq | 47,390,304 | 493,340,890 | 0.10% |
| 2024-11-27 | 10.00 | 10.22 | 9.71 | 10.21 | 10.21 | qfq | 47,795,619 | 477,680,941 | 0.89% |
| 2024-11-26 | 10.32 | 10.65 | 10.07 | 10.12 | 10.12 | qfq | 61,900,073 | 638,853,087 | -4.98% |
| 2024-11-25 | 11.22 | 11.46 | 10.65 | 10.65 | 10.65 | qfq | 98,627,931 | 1,064,747,609 | -9.97% |
| 2024-11-22 | 12.10 | 13.11 | 11.47 | 11.83 | 11.83 | qfq | 165,930,902 | 2,059,403,223 | -1.25% |
| 2024-11-21 | 10.79 | 11.98 | 10.67 | 11.98 | 11.98 | qfq | 107,081,904 | 1,225,014,464 | 10.01% |
| 2024-11-20 | 10.56 | 10.95 | 10.46 | 10.89 | 10.89 | qfq | 49,931,070 | 535,939,180 | 3.13% |
| 2024-11-19 | 9.92 | 10.87 | 9.92 | 10.56 | 10.56 | qfq | 52,346,928 | 544,261,568 | 6.45% |
| 2024-11-18 | 10.49 | 10.58 | 9.84 | 9.92 | 9.92 | qfq | 39,434,406 | 396,915,456 | -4.06% |
| 2024-11-15 | 11.08 | 11.21 | 10.30 | 10.34 | 10.34 | qfq | 54,641,528 | 585,149,459 | -7.68% |
| 2024-11-14 | 11.53 | 11.69 | 11.15 | 11.20 | 11.20 | qfq | 35,128,901 | 401,503,519 | -3.86% |
| 2024-11-13 | 11.85 | 11.93 | 11.13 | 11.65 | 11.65 | qfq | 48,723,322 | 558,870,306 | -1.44% |
| 2024-11-12 | 12.18 | 12.19 | 11.70 | 11.82 | 11.82 | qfq | 64,515,911 | 765,711,353 | -2.96% |
| 2024-11-11 | 11.82 | 12.30 | 11.44 | 12.18 | 12.18 | qfq | 88,453,479 | 1,058,385,544 | 2.96% |
| 2024-11-08 | 11.59 | 12.01 | 11.58 | 11.83 | 11.83 | qfq | 91,080,388 | 1,073,584,550 | 2.07% |
| 2024-11-07 | 11.68 | 11.85 | 10.82 | 11.59 | 11.59 | qfq | 107,974,001 | 1,225,157,734 | -2.69% |
| 2024-11-06 | 12.46 | 12.69 | 11.74 | 11.91 | 11.91 | qfq | 117,011,007 | 1,422,522,223 | -7.17% |
| 2024-11-05 | 12.15 | 14.00 | 12.00 | 12.83 | 12.83 | qfq | 164,618,054 | 2,062,652,410 | -3.75% |
| 2024-11-04 | 13.33 | 14.20 | 13.33 | 13.33 | 13.33 | qfq | 63,732,684 | 856,671,720 | -9.99% |
| 2024-11-01 | 16.60 | 17.75 | 14.81 | 14.81 | 14.81 | qfq | 123,945,979 | 1,960,957,077 | -10.02% |
| 2024-10-31 | 15.65 | 16.46 | 14.80 | 16.46 | 16.46 | qfq | 118,952,396 | 1,919,509,303 | 10.03% |
| 2024-10-30 | 13.30 | 14.96 | 13.30 | 14.96 | 14.96 | qfq | 199,112,360 | 2,856,060,178 | 10.00% |
| 2024-10-29 | 15.36 | 15.36 | 12.69 | 13.60 | 13.60 | qfq | 76,258,367 | 1,106,994,678 | -2.58% |
| 2024-10-28 | 12.87 | 13.96 | 12.70 | 13.96 | 13.96 | qfq | 79,111,368 | 1,070,330,120 | 10.01% |
| 2024-10-25 | 12.46 | 12.69 | 12.00 | 12.69 | 12.69 | qfq | 176,491,773 | 2,219,738,521 | 9.97% |
| 2024-10-24 | 11.29 | 11.54 | 10.10 | 11.54 | 11.54 | qfq | 94,317,222 | 1,047,447,844 | 10.01% |
| 2024-10-23 | 9.11 | 10.49 | 8.68 | 10.49 | 10.49 | qfq | 219,359,916 | 2,107,065,304 | 9.96% |
| 2024-10-22 | 9.54 | 9.54 | 9.09 | 9.54 | 9.54 | qfq | 102,859,499 | 979,550,868 | 10.03% |
| 2024-10-21 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | qfq | 5,213,249 | 45,198,869 | 10.03% |
| 2024-10-18 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | qfq | 21,487,647 | 169,322,658 | 10.06% |
| 2024-10-17 | 6.59 | 7.16 | 6.21 | 7.16 | 7.16 | qfq | 130,420,786 | 871,054,671 | 9.98% |
| 2024-10-16 | 5.91 | 6.51 | 5.78 | 6.51 | 6.51 | qfq | 114,682,017 | 717,770,488 | 9.97% |
| 2024-10-15 | 5.98 | 6.23 | 5.86 | 5.92 | 5.92 | qfq | 119,239,660 | 723,561,562 | -1.00% |
| 2024-10-14 | 5.47 | 5.98 | 5.37 | 5.98 | 5.98 | qfq | 99,395,098 | 581,286,167 | 9.93% |
| 2024-10-11 | 5.35 | 5.74 | 5.27 | 5.44 | 5.44 | qfq | 48,827,890 | 267,650,221 | 1.30% |
| 2024-10-10 | 5.45 | 5.57 | 5.28 | 5.37 | 5.37 | qfq | 33,738,065 | 183,306,600 | -1.47% |
| 2024-10-09 | 5.90 | 5.90 | 5.45 | 5.45 | 5.45 | qfq | 45,422,397 | 255,891,700 | -9.92% |
| 2024-10-08 | 6.24 | 6.24 | 5.61 | 6.05 | 6.05 | qfq | 77,213,698 | 460,879,899 | 6.70% |
| 2024-09-30 | 5.32 | 5.67 | 5.20 | 5.67 | 5.67 | qfq | 79,982,239 | 439,351,331 | 10.10% |
| 2024-09-27 | 5.05 | 5.26 | 4.96 | 5.15 | 5.15 | qfq | 52,094,022 | 265,488,014 | 3.83% |
| 2024-09-26 | 4.83 | 5.07 | 4.81 | 4.96 | 4.96 | qfq | 31,607,523 | 156,066,245 | 2.27% |
| 2024-09-25 | 4.81 | 4.93 | 4.79 | 4.85 | 4.85 | qfq | 34,050,800 | 166,035,811 | 0.62% |
| 2024-09-24 | 4.79 | 4.82 | 4.63 | 4.82 | 4.82 | qfq | 29,859,055 | 141,756,252 | 1.47% |
| 2024-09-23 | 4.64 | 4.90 | 4.57 | 4.75 | 4.75 | qfq | 30,619,059 | 145,535,287 | 1.28% |
| 2024-09-20 | 4.59 | 4.90 | 4.50 | 4.69 | 4.69 | qfq | 34,375,405 | 161,496,473 | 2.63% |
| 2024-09-19 | 4.51 | 4.59 | 4.47 | 4.57 | 4.57 | qfq | 13,414,590 | 60,910,156 | 2.24% |
| 2024-09-18 | 4.49 | 4.58 | 4.39 | 4.47 | 4.47 | qfq | 11,852,705 | 52,793,421 | -0.67% |
| 2024-09-13 | 4.71 | 4.73 | 4.49 | 4.50 | 4.50 | qfq | 18,751,177 | 85,725,249 | -3.64% |
| 2024-09-12 | 4.70 | 4.83 | 4.67 | 4.67 | 4.67 | qfq | 17,260,295 | 81,848,619 | 0.00% |
| 2024-09-11 | 4.81 | 4.81 | 4.65 | 4.67 | 4.67 | qfq | 17,610,909 | 82,789,362 | -2.71% |
| 2024-09-10 | 4.80 | 4.81 | 4.67 | 4.80 | 4.80 | qfq | 14,840,545 | 70,513,440 | 0.63% |
| 2024-09-09 | 4.70 | 4.80 | 4.63 | 4.77 | 4.77 | qfq | 18,604,268 | 88,001,211 | 1.27% |
| 2024-09-06 | 4.90 | 4.94 | 4.71 | 4.71 | 4.71 | qfq | 28,008,678 | 134,126,263 | -4.66% |
| 2024-09-05 | 4.92 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 19,933,489 | 98,345,896 | 0.20% |
| 2024-09-04 | 4.93 | 5.05 | 4.84 | 4.93 | 4.93 | qfq | 33,567,418 | 165,933,993 | -2.18% |
| 2024-09-03 | 4.95 | 5.18 | 4.91 | 5.04 | 5.04 | qfq | 35,779,626 | 178,898,663 | -0.40% |
| 2024-09-02 | 4.99 | 5.36 | 4.91 | 5.06 | 5.06 | qfq | 58,450,221 | 297,963,221 | 1.20% |
| 2024-08-30 | 4.81 | 5.04 | 4.80 | 5.00 | 5.00 | qfq | 38,916,100 | 192,658,449 | 2.88% |
| 2024-08-29 | 4.90 | 4.90 | 4.73 | 4.86 | 4.86 | qfq | 20,260,500 | 97,555,072 | 0.00% |
| 2024-08-28 | 4.89 | 4.95 | 4.82 | 4.86 | 4.86 | qfq | 20,030,918 | 97,552,419 | -0.61% |
| 2024-08-27 | 4.91 | 5.07 | 4.88 | 4.89 | 4.89 | qfq | 42,956,713 | 213,150,712 | -2.78% |
| 2024-08-26 | 4.60 | 5.03 | 4.48 | 5.03 | 5.03 | qfq | 29,995,813 | 144,270,321 | 10.07% |
| 2024-08-23 | 4.55 | 4.71 | 4.34 | 4.57 | 4.57 | qfq | 28,773,119 | 129,521,443 | 0.66% |
| 2024-08-22 | 4.87 | 4.94 | 4.53 | 4.54 | 4.54 | qfq | 32,640,705 | 152,180,685 | -6.20% |
| 2024-08-21 | 4.82 | 4.90 | 4.77 | 4.84 | 4.84 | qfq | 23,400,995 | 113,167,476 | -1.22% |
| 2024-08-20 | 5.11 | 5.14 | 4.83 | 4.90 | 4.90 | qfq | 36,802,803 | 181,693,983 | -3.54% |
| 2024-08-19 | 5.12 | 5.19 | 5.02 | 5.08 | 5.08 | qfq | 49,828,525 | 253,769,944 | -4.87% |
| 2024-08-16 | 4.98 | 5.46 | 4.88 | 5.34 | 5.34 | qfq | 94,420,324 | 492,421,774 | 2.69% |
| 2024-08-15 | 4.80 | 5.41 | 4.67 | 5.20 | 5.20 | qfq | 93,519,792 | 479,285,355 | 5.69% |
| 2024-08-14 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | qfq | 15,509,801 | 76,156,241 | 10.07% |
| 2024-08-13 | 4.40 | 4.47 | 4.33 | 4.47 | 4.47 | qfq | 7,497,100 | 33,117,566 | 1.59% |
| 2024-08-12 | 4.45 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 6,332,900 | 27,973,845 | -0.90% |
| 2024-08-09 | 4.58 | 4.59 | 4.43 | 4.44 | 4.44 | qfq | 10,342,081 | 46,447,441 | -2.42% |
| 2024-08-08 | 4.63 | 4.63 | 4.49 | 4.55 | 4.55 | qfq | 10,737,483 | 48,827,262 | -1.94% |
| 2024-08-07 | 4.69 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 8,722,100 | 40,680,450 | 0.00% |
| 2024-08-06 | 4.57 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 10,863,920 | 50,031,993 | 1.98% |
| 2024-08-05 | 4.68 | 4.78 | 4.54 | 4.55 | 4.55 | qfq | 17,184,200 | 79,906,299 | -4.41% |
| 2024-08-02 | 4.90 | 4.93 | 4.76 | 4.76 | 4.76 | qfq | 25,011,018 | 120,972,831 | -4.61% |
| 2024-08-01 | 4.84 | 5.10 | 4.84 | 4.99 | 4.99 | qfq | 38,009,311 | 189,093,654 | 3.10% |
| 2024-07-31 | 4.71 | 4.95 | 4.63 | 4.84 | 4.84 | qfq | 31,996,938 | 153,435,669 | 1.68% |
| 2024-07-30 | 4.68 | 4.82 | 4.58 | 4.76 | 4.76 | qfq | 23,017,000 | 108,352,737 | 1.06% |
| 2024-07-29 | 4.78 | 4.85 | 4.67 | 4.71 | 4.71 | qfq | 25,935,195 | 122,278,617 | -0.84% |
| 2024-07-26 | 4.73 | 4.77 | 4.65 | 4.75 | 4.75 | qfq | 35,806,609 | 168,886,728 | -1.66% |
| 2024-07-25 | 4.90 | 5.14 | 4.82 | 4.83 | 4.83 | qfq | 60,004,129 | 297,788,050 | -1.02% |
| 2024-07-24 | 4.45 | 4.88 | 4.45 | 4.88 | 4.88 | qfq | 16,445,420 | 79,758,449 | 9.91% |
| 2024-07-23 | 4.49 | 4.56 | 4.43 | 4.44 | 4.44 | qfq | 17,813,127 | 79,901,417 | -1.11% |
| 2024-07-22 | 4.57 | 4.61 | 4.39 | 4.49 | 4.49 | qfq | 22,871,300 | 102,446,144 | -1.75% |
| 2024-07-19 | 4.14 | 4.57 | 4.11 | 4.57 | 4.57 | qfq | 13,183,804 | 58,480,017 | 10.12% |
| 2024-07-18 | 4.15 | 4.18 | 4.02 | 4.15 | 4.15 | qfq | 7,059,301 | 28,944,261 | 0.00% |
| 2024-07-17 | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | qfq | 6,332,600 | 26,502,051 | -1.89% |
| 2024-07-16 | 4.25 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 4,660,700 | 19,708,942 | -0.94% |
| 2024-07-15 | 4.44 | 4.44 | 4.25 | 4.27 | 4.22 | qfq | 7,216,809 | 31,011,638 | -2.51% |
| 2024-07-12 | 4.41 | 4.51 | 4.35 | 4.38 | 4.33 | qfq | 7,558,900 | 33,442,346 | -0.68% |
| 2024-07-11 | 4.29 | 4.42 | 4.28 | 4.41 | 4.36 | qfq | 13,583,500 | 59,260,184 | 5.00% |
| 2024-07-10 | 4.33 | 4.33 | 4.20 | 4.20 | 4.15 | qfq | 9,177,458 | 38,994,148 | -3.89% |
| 2024-07-09 | 4.26 | 4.39 | 4.16 | 4.37 | 4.32 | qfq | 10,629,800 | 45,537,184 | 2.10% |
| 2024-07-08 | 4.38 | 4.40 | 4.26 | 4.28 | 4.23 | qfq | 9,671,100 | 41,658,001 | -3.39% |
| 2024-07-05 | 4.29 | 4.61 | 4.22 | 4.43 | 4.38 | qfq | 13,877,900 | 61,037,408 | 3.02% |
| 2024-07-04 | 4.44 | 4.47 | 4.30 | 4.30 | 4.25 | qfq | 7,801,400 | 34,058,436 | -3.15% |
| 2024-07-03 | 4.54 | 4.54 | 4.44 | 4.44 | 4.39 | qfq | 5,649,001 | 25,329,655 | -1.99% |
| 2024-07-02 | 4.47 | 4.57 | 4.45 | 4.53 | 4.48 | qfq | 9,055,400 | 40,996,828 | 1.12% |
| 2024-07-01 | 4.50 | 4.52 | 4.38 | 4.48 | 4.43 | qfq | 10,348,700 | 45,969,108 | 0.00% |
| 2024-06-28 | 4.45 | 4.54 | 4.40 | 4.48 | 4.43 | qfq | 7,503,500 | 33,730,417 | 1.36% |
| 2024-06-27 | 4.53 | 4.54 | 4.42 | 4.42 | 4.37 | qfq | 8,355,800 | 37,455,445 | -2.00% |
| 2024-06-26 | 4.37 | 4.51 | 4.28 | 4.51 | 4.46 | qfq | 9,748,800 | 42,958,710 | 3.20% |
| 2024-06-25 | 4.31 | 4.42 | 4.31 | 4.37 | 4.32 | qfq | 10,476,995 | 45,796,348 | 1.63% |
| 2024-06-24 | 4.44 | 4.47 | 4.28 | 4.30 | 4.25 | qfq | 12,866,900 | 55,987,881 | -4.87% |
| 2024-06-21 | 4.60 | 4.61 | 4.51 | 4.52 | 4.47 | qfq | 8,662,377 | 39,434,391 | -1.95% |
| 2024-06-20 | 4.79 | 4.80 | 4.58 | 4.61 | 4.56 | qfq | 14,299,003 | 66,608,435 | -3.96% |
| 2024-06-19 | 4.84 | 4.91 | 4.76 | 4.80 | 4.74 | qfq | 16,121,000 | 77,780,477 | -0.41% |
| 2024-06-18 | 4.64 | 4.96 | 4.62 | 4.82 | 4.76 | qfq | 21,590,988 | 103,308,835 | 4.10% |
| 2024-06-17 | 4.73 | 4.76 | 4.62 | 4.63 | 4.58 | qfq | 10,181,833 | 47,590,141 | -2.53% |
| 2024-06-14 | 4.74 | 4.76 | 4.61 | 4.75 | 4.69 | qfq | 10,472,400 | 49,453,644 | 1.06% |
| 2024-06-13 | 4.79 | 4.81 | 4.68 | 4.70 | 4.64 | qfq | 12,770,800 | 60,358,202 | -1.05% |
| 2024-06-12 | 4.68 | 4.76 | 4.62 | 4.75 | 4.69 | qfq | 12,083,000 | 57,008,240 | 2.59% |
| 2024-06-11 | 4.66 | 4.66 | 4.49 | 4.63 | 4.58 | qfq | 11,337,895 | 51,820,734 | -1.07% |
| 2024-06-07 | 4.55 | 4.73 | 4.49 | 4.68 | 4.63 | qfq | 22,045,395 | 102,174,108 | 5.17% |
| 2024-06-06 | 4.70 | 4.79 | 4.39 | 4.45 | 4.40 | qfq | 24,420,895 | 110,522,098 | -5.32% |
| 2024-06-05 | 4.85 | 4.85 | 4.70 | 4.70 | 4.64 | qfq | 17,771,900 | 84,399,732 | -4.28% |
| 2024-06-04 | 5.04 | 5.05 | 4.80 | 4.91 | 4.85 | qfq | 24,228,744 | 118,167,241 | -2.77% |
| 2024-06-03 | 5.32 | 5.36 | 5.00 | 5.05 | 4.99 | qfq | 34,805,861 | 179,211,808 | -5.96% |
| 2024-05-31 | 5.27 | 5.75 | 5.27 | 5.37 | 5.31 | qfq | 30,139,893 | 164,145,390 | 2.09% |
| 2024-05-30 | 5.50 | 5.52 | 5.25 | 5.26 | 5.20 | qfq | 37,112,800 | 199,103,962 | -6.24% |
| 2024-05-29 | 5.44 | 5.75 | 5.35 | 5.61 | 5.54 | qfq | 48,050,794 | 265,865,500 | 1.63% |
| 2024-05-28 | 5.66 | 5.78 | 5.48 | 5.52 | 5.46 | qfq | 56,500,733 | 315,292,508 | -6.76% |
| 2024-05-27 | 5.96 | 6.14 | 5.66 | 5.92 | 5.85 | qfq | 94,130,894 | 554,615,982 | 3.86% |
| 2024-05-24 | 5.18 | 5.70 | 5.13 | 5.70 | 5.63 | qfq | 23,184,900 | 127,970,900 | 10.04% |
| 2024-05-23 | 5.31 | 5.33 | 5.18 | 5.18 | 5.12 | qfq | 8,433,200 | 44,050,972 | -2.26% |
| 2024-05-22 | 5.25 | 5.32 | 5.22 | 5.30 | 5.24 | qfq | 7,516,600 | 39,724,096 | 1.15% |
| 2024-05-21 | 5.33 | 5.33 | 5.20 | 5.24 | 5.18 | qfq | 9,876,501 | 51,767,179 | -1.87% |
| 2024-05-20 | 5.43 | 5.44 | 5.31 | 5.34 | 5.28 | qfq | 10,828,400 | 58,060,614 | -1.29% |
| 2024-05-17 | 5.33 | 5.42 | 5.26 | 5.41 | 5.35 | qfq | 11,680,901 | 62,595,343 | 1.50% |
| 2024-05-16 | 5.29 | 5.40 | 5.29 | 5.33 | 5.27 | qfq | 9,370,047 | 50,100,783 | 0.95% |
| 2024-05-15 | 5.29 | 5.40 | 5.21 | 5.28 | 5.22 | qfq | 10,102,574 | 53,665,856 | -0.19% |
| 2024-05-14 | 5.22 | 5.34 | 5.22 | 5.29 | 5.23 | qfq | 8,715,020 | 45,996,320 | 1.54% |
| 2024-05-13 | 5.42 | 5.42 | 5.16 | 5.21 | 5.15 | qfq | 12,591,005 | 65,903,560 | -2.62% |
| 2024-05-10 | 5.47 | 5.51 | 5.32 | 5.35 | 5.29 | qfq | 12,535,101 | 67,371,962 | -2.19% |
| 2024-05-09 | 5.40 | 5.54 | 5.39 | 5.47 | 5.41 | qfq | 12,642,413 | 69,439,425 | 1.11% |
| 2024-05-08 | 5.50 | 5.53 | 5.39 | 5.41 | 5.35 | qfq | 12,421,400 | 67,807,345 | -1.64% |
| 2024-05-07 | 5.39 | 5.50 | 5.34 | 5.50 | 5.44 | qfq | 16,162,571 | 88,137,702 | 1.85% |
| 2024-05-06 | 5.50 | 5.55 | 5.37 | 5.40 | 5.34 | qfq | 16,945,566 | 92,242,858 | -0.92% |
| 2024-04-30 | 5.60 | 5.60 | 5.34 | 5.45 | 5.39 | qfq | 20,264,446 | 109,996,088 | -3.20% |
| 2024-04-29 | 5.52 | 5.66 | 5.44 | 5.63 | 5.56 | qfq | 17,762,800 | 99,062,258 | 3.30% |
| 2024-04-26 | 5.25 | 5.49 | 5.23 | 5.45 | 5.39 | qfq | 18,441,357 | 99,385,325 | 4.01% |
| 2024-04-25 | 5.29 | 5.33 | 5.22 | 5.24 | 5.18 | qfq | 13,543,074 | 71,384,023 | -0.95% |
| 2024-04-24 | 5.15 | 5.30 | 5.10 | 5.29 | 5.23 | qfq | 14,998,074 | 78,285,420 | 3.52% |
| 2024-04-23 | 5.05 | 5.17 | 5.03 | 5.11 | 5.05 | qfq | 13,449,000 | 68,655,115 | 1.79% |
| 2024-04-22 | 5.13 | 5.17 | 4.88 | 5.02 | 4.96 | qfq | 16,246,429 | 81,924,096 | -2.33% |
| 2024-04-19 | 5.14 | 5.27 | 5.10 | 5.14 | 5.08 | qfq | 19,882,397 | 102,721,939 | -0.77% |
| 2024-04-18 | 5.22 | 5.30 | 5.04 | 5.18 | 5.12 | qfq | 34,960,987 | 180,616,578 | 1.17% |
| 2024-04-17 | 4.71 | 5.12 | 4.71 | 5.12 | 5.06 | qfq | 17,447,615 | 86,923,164 | 10.11% |
| 2024-04-16 | 5.03 | 5.03 | 4.60 | 4.65 | 4.60 | qfq | 35,507,364 | 167,864,120 | -9.00% |
| 2024-04-15 | 5.63 | 5.69 | 5.11 | 5.11 | 5.05 | qfq | 35,917,576 | 190,054,157 | -10.04% |
| 2024-04-12 | 5.63 | 5.83 | 5.61 | 5.68 | 5.61 | qfq | 19,699,715 | 112,788,964 | 0.71% |
| 2024-04-11 | 5.61 | 5.72 | 5.53 | 5.64 | 5.57 | qfq | 15,430,596 | 87,325,129 | -0.70% |
| 2024-04-10 | 5.83 | 5.86 | 5.60 | 5.68 | 5.61 | qfq | 21,599,577 | 122,785,957 | -3.24% |
| 2024-04-09 | 5.78 | 5.92 | 5.77 | 5.87 | 5.80 | qfq | 11,524,086 | 67,328,263 | 1.03% |
| 2024-04-08 | 5.99 | 5.99 | 5.80 | 5.81 | 5.74 | qfq | 16,033,108 | 94,095,907 | -3.01% |
| 2024-04-03 | 6.11 | 6.14 | 5.96 | 5.99 | 5.92 | qfq | 17,597,815 | 105,943,625 | -2.12% |
| 2024-04-02 | 6.28 | 6.30 | 6.09 | 6.12 | 6.05 | qfq | 22,988,818 | 141,473,587 | -2.55% |
| 2024-04-01 | 6.18 | 6.36 | 6.13 | 6.28 | 6.21 | qfq | 33,173,315 | 207,200,604 | 1.62% |
| 2024-03-29 | 6.15 | 6.29 | 6.10 | 6.18 | 6.11 | qfq | 26,578,965 | 164,079,718 | -0.32% |
| 2024-03-28 | 5.84 | 6.25 | 5.84 | 6.20 | 6.13 | qfq | 38,976,153 | 238,292,260 | 6.16% |
| 2024-03-27 | 6.16 | 6.17 | 5.81 | 5.84 | 5.77 | qfq | 30,586,915 | 182,247,143 | -5.35% |
| 2024-03-26 | 6.28 | 6.37 | 6.08 | 6.17 | 6.10 | qfq | 32,846,188 | 203,402,277 | -2.68% |
| 2024-03-25 | 6.60 | 6.69 | 6.31 | 6.34 | 6.27 | qfq | 36,960,597 | 240,088,397 | -4.80% |
| 2024-03-22 | 6.90 | 6.93 | 6.58 | 6.66 | 6.58 | qfq | 54,524,136 | 366,449,362 | -4.58% |
| 2024-03-21 | 6.95 | 7.09 | 6.81 | 6.98 | 6.90 | qfq | 57,330,441 | 399,675,350 | 0.87% |
| 2024-03-20 | 7.07 | 7.12 | 6.81 | 6.92 | 6.84 | qfq | 51,254,814 | 354,475,863 | -1.00% |
| 2024-03-19 | 7.19 | 7.34 | 6.98 | 6.99 | 6.91 | qfq | 71,190,569 | 504,857,584 | -3.05% |
| 2024-03-18 | 6.99 | 7.24 | 6.84 | 7.21 | 7.13 | qfq | 87,682,550 | 621,985,025 | 4.34% |
| 2024-03-15 | 7.12 | 7.20 | 6.77 | 6.91 | 6.83 | qfq | 97,941,393 | 683,739,792 | -6.75% |
| 2024-03-14 | 7.88 | 7.88 | 7.41 | 7.41 | 7.32 | qfq | 113,192,749 | 844,545,401 | -9.96% |
| 2024-03-13 | 8.42 | 8.80 | 7.90 | 8.23 | 8.13 | qfq | 179,920,629 | 1,522,497,239 | 2.88% |
| 2024-03-12 | 8.37 | 8.60 | 7.54 | 8.00 | 7.91 | qfq | 180,066,135 | 1,466,659,287 | 2.30% |
| 2024-03-11 | 6.88 | 7.82 | 6.60 | 7.82 | 7.73 | qfq | 143,648,975 | 1,052,917,451 | 9.99% |
| 2024-03-08 | 7.99 | 8.00 | 6.78 | 7.11 | 7.03 | qfq | 159,353,124 | 1,188,195,891 | -2.20% |
| 2024-03-07 | 7.27 | 7.27 | 7.27 | 7.27 | 7.18 | qfq | 9,097,035 | 66,135,444 | 9.98% |
| 2024-03-06 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | qfq | 6,053,789 | 40,015,545 | 9.98% |
| 2024-03-05 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | qfq | 2,808,200 | 16,877,282 | 10.07% |
| 2024-03-04 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | qfq | 5,541,800 | 30,258,228 | 10.08% |
| 2024-03-01 | 4.82 | 5.06 | 4.79 | 4.96 | 4.90 | qfq | 18,929,370 | 92,931,218 | 2.69% |
| 2024-02-29 | 4.49 | 4.83 | 4.41 | 4.83 | 4.77 | qfq | 18,848,354 | 88,315,805 | 5.00% |
| 2024-02-28 | 5.10 | 5.18 | 4.60 | 4.60 | 4.55 | qfq | 27,889,005 | 137,117,512 | -9.98% |
| 2024-02-27 | 5.10 | 5.14 | 4.98 | 5.11 | 5.05 | qfq | 18,215,715 | 92,080,588 | 1.39% |
| 2024-02-26 | 4.87 | 5.12 | 4.84 | 5.04 | 4.98 | qfq | 23,490,303 | 117,319,149 | 6.78% |
| 2024-02-23 | 4.65 | 4.74 | 4.53 | 4.72 | 4.66 | qfq | 16,313,707 | 75,878,593 | 3.28% |
| 2024-02-22 | 4.40 | 4.58 | 4.34 | 4.57 | 4.52 | qfq | 18,005,914 | 80,820,951 | 6.03% |
| 2024-02-21 | 4.18 | 4.48 | 4.11 | 4.31 | 4.26 | qfq | 21,475,165 | 93,635,212 | 2.38% |
| 2024-02-20 | 4.28 | 4.28 | 3.97 | 4.21 | 4.16 | qfq | 25,722,094 | 106,605,967 | 3.69% |
| 2024-02-19 | 3.96 | 4.06 | 3.83 | 4.06 | 4.01 | qfq | 9,394,898 | 37,447,475 | 10.03% |
| 2024-02-08 | 3.41 | 3.69 | 3.32 | 3.69 | 3.65 | qfq | 29,127,747 | 103,080,221 | 10.15% |
| 2024-02-07 | 3.70 | 3.80 | 3.32 | 3.35 | 3.31 | qfq | 36,154,495 | 124,909,376 | -9.21% |
| 2024-02-06 | 3.95 | 3.95 | 3.69 | 3.69 | 3.65 | qfq | 26,724,996 | 99,677,968 | -10.00% |
| 2024-02-05 | 4.49 | 4.49 | 4.10 | 4.10 | 4.05 | qfq | 12,298,100 | 51,021,108 | -9.89% |
| 2024-02-02 | 4.93 | 5.00 | 4.40 | 4.55 | 4.50 | qfq | 18,608,359 | 85,768,375 | -6.95% |
| 2024-02-01 | 5.02 | 5.12 | 4.78 | 4.89 | 4.83 | qfq | 9,618,800 | 47,069,018 | -2.98% |
| 2024-01-31 | 5.36 | 5.40 | 5.00 | 5.04 | 4.98 | qfq | 10,731,316 | 55,211,637 | -6.49% |
| 2024-01-30 | 5.54 | 5.60 | 5.36 | 5.39 | 5.33 | qfq | 6,213,700 | 33,972,236 | -3.41% |
| 2024-01-29 | 5.86 | 5.86 | 5.55 | 5.58 | 5.51 | qfq | 7,265,000 | 40,887,232 | -3.29% |
| 2024-01-26 | 5.71 | 5.88 | 5.65 | 5.77 | 5.70 | qfq | 6,869,300 | 39,810,026 | 1.23% |
| 2024-01-25 | 5.51 | 5.72 | 5.44 | 5.70 | 5.63 | qfq | 7,087,127 | 39,768,316 | 4.01% |
| 2024-01-24 | 5.42 | 5.54 | 5.28 | 5.48 | 5.42 | qfq | 8,725,000 | 47,200,079 | 1.67% |
| 2024-01-23 | 5.55 | 5.55 | 5.25 | 5.39 | 5.33 | qfq | 10,756,156 | 57,777,777 | -3.23% |
| 2024-01-22 | 6.14 | 6.14 | 5.50 | 5.57 | 5.50 | qfq | 10,037,756 | 57,926,693 | -8.24% |
| 2024-01-19 | 6.15 | 6.17 | 6.02 | 6.07 | 6.00 | qfq | 6,603,098 | 40,196,103 | -1.30% |
| 2024-01-18 | 6.29 | 6.37 | 5.99 | 6.15 | 6.08 | qfq | 9,478,297 | 58,019,867 | -2.54% |
| 2024-01-17 | 6.47 | 6.51 | 6.31 | 6.31 | 6.24 | qfq | 5,219,896 | 33,436,171 | -2.32% |
| 2024-01-16 | 6.49 | 6.52 | 6.34 | 6.46 | 6.38 | qfq | 7,317,300 | 46,988,267 | -0.46% |
| 2024-01-15 | 6.52 | 6.61 | 6.46 | 6.49 | 6.41 | qfq | 5,546,700 | 36,043,868 | -0.31% |
| 2024-01-12 | 6.56 | 6.67 | 6.51 | 6.51 | 6.43 | qfq | 5,642,300 | 37,130,098 | -1.36% |
| 2024-01-11 | 6.54 | 6.64 | 6.50 | 6.60 | 6.52 | qfq | 6,628,600 | 43,542,164 | 0.76% |
| 2024-01-10 | 6.59 | 6.68 | 6.46 | 6.55 | 6.47 | qfq | 8,463,168 | 55,617,527 | -0.61% |
| 2024-01-09 | 6.49 | 6.67 | 6.46 | 6.59 | 6.51 | qfq | 8,452,001 | 55,692,181 | 1.85% |
| 2024-01-08 | 6.62 | 6.71 | 6.47 | 6.47 | 6.39 | qfq | 9,062,201 | 59,344,853 | -1.52% |
| 2024-01-05 | 6.60 | 6.79 | 6.45 | 6.57 | 6.49 | qfq | 21,653,013 | 144,088,379 | -3.95% |
| 2024-01-04 | 6.97 | 7.20 | 6.83 | 6.84 | 6.76 | qfq | 27,426,978 | 190,134,768 | -1.87% |
| 2024-01-03 | 6.91 | 6.98 | 6.84 | 6.97 | 6.89 | qfq | 10,322,885 | 71,432,335 | 0.72% |
| 2024-01-02 | 6.82 | 6.95 | 6.79 | 6.92 | 6.84 | qfq | 11,078,449 | 76,325,806 | 1.17% |
| 2023-12-29 | 6.80 | 6.86 | 6.75 | 6.84 | 6.76 | qfq | 12,514,501 | 85,410,392 | -0.15% |
| 2023-12-28 | 6.43 | 6.87 | 6.41 | 6.85 | 6.77 | qfq | 16,426,201 | 110,574,360 | 6.20% |
| 2023-12-27 | 6.39 | 6.49 | 6.37 | 6.45 | 6.37 | qfq | 4,647,687 | 29,901,023 | 1.10% |
| 2023-12-26 | 6.50 | 6.51 | 6.38 | 6.38 | 6.31 | qfq | 4,088,987 | 26,210,606 | -2.00% |
| 2023-12-25 | 6.49 | 6.53 | 6.38 | 6.51 | 6.43 | qfq | 4,468,252 | 28,901,399 | 0.15% |
| 2023-12-22 | 6.66 | 6.70 | 6.46 | 6.50 | 6.42 | qfq | 5,378,233 | 35,145,950 | -2.55% |
| 2023-12-21 | 6.48 | 6.70 | 6.41 | 6.67 | 6.59 | qfq | 8,583,700 | 56,354,095 | 1.52% |
| 2023-12-20 | 6.58 | 6.73 | 6.52 | 6.57 | 6.49 | qfq | 7,133,000 | 47,426,809 | 0.15% |
| 2023-12-19 | 6.55 | 6.60 | 6.47 | 6.56 | 6.48 | qfq | 5,564,332 | 36,335,263 | 0.61% |
| 2023-12-18 | 6.61 | 6.62 | 6.50 | 6.52 | 6.44 | qfq | 6,394,942 | 41,893,226 | -1.21% |
| 2023-12-15 | 6.65 | 6.70 | 6.59 | 6.60 | 6.52 | qfq | 4,272,742 | 28,264,641 | -0.75% |
| 2023-12-14 | 6.71 | 6.75 | 6.63 | 6.65 | 6.57 | qfq | 5,893,000 | 39,386,507 | -1.04% |
| 2023-12-13 | 6.65 | 6.85 | 6.59 | 6.72 | 6.64 | qfq | 10,193,800 | 68,552,354 | 0.75% |
| 2023-12-12 | 6.70 | 6.71 | 6.59 | 6.67 | 6.59 | qfq | 7,713,300 | 51,147,080 | -0.60% |
| 2023-12-11 | 6.60 | 6.73 | 6.52 | 6.71 | 6.63 | qfq | 9,194,700 | 61,289,901 | 0.90% |
| 2023-12-08 | 6.76 | 6.80 | 6.62 | 6.65 | 6.57 | qfq | 13,101,200 | 87,749,323 | -1.92% |
| 2023-12-07 | 6.80 | 6.86 | 6.75 | 6.78 | 6.70 | qfq | 11,379,000 | 77,366,417 | -0.29% |
| 2023-12-06 | 6.63 | 6.98 | 6.63 | 6.80 | 6.72 | qfq | 18,926,800 | 128,955,948 | 1.80% |
| 2023-12-05 | 6.80 | 6.86 | 6.67 | 6.68 | 6.60 | qfq | 11,730,804 | 79,047,684 | -2.77% |
| 2023-12-04 | 6.82 | 7.00 | 6.81 | 6.87 | 6.79 | qfq | 21,229,459 | 145,765,771 | -0.29% |
| 2023-12-01 | 6.70 | 6.94 | 6.62 | 6.89 | 6.81 | qfq | 17,037,417 | 115,081,882 | 2.84% |
| 2023-11-30 | 6.78 | 6.88 | 6.62 | 6.70 | 6.62 | qfq | 17,373,510 | 117,025,338 | -1.47% |
| 2023-11-29 | 6.80 | 6.91 | 6.77 | 6.80 | 6.72 | qfq | 12,928,010 | 88,407,935 | -0.29% |
| 2023-11-28 | 6.75 | 6.87 | 6.69 | 6.82 | 6.74 | qfq | 15,273,111 | 103,865,909 | 1.64% |
| 2023-11-27 | 6.68 | 6.75 | 6.58 | 6.71 | 6.63 | qfq | 17,456,703 | 116,186,731 | -0.74% |
| 2023-11-24 | 6.91 | 7.04 | 6.72 | 6.76 | 6.68 | qfq | 17,557,277 | 120,016,986 | -1.74% |
| 2023-11-23 | 6.67 | 6.95 | 6.60 | 6.88 | 6.80 | qfq | 27,229,174 | 184,533,875 | 2.53% |
| 2023-11-22 | 6.79 | 6.89 | 6.70 | 6.71 | 6.63 | qfq | 27,746,498 | 188,123,920 | -1.03% |
| 2023-11-21 | 7.05 | 7.23 | 6.75 | 6.78 | 6.70 | qfq | 55,491,832 | 386,314,379 | -3.56% |
| 2023-11-20 | 6.78 | 7.37 | 6.77 | 7.03 | 6.95 | qfq | 80,383,596 | 577,065,470 | 4.77% |
| 2023-11-17 | 6.38 | 6.94 | 6.30 | 6.71 | 6.63 | qfq | 57,929,333 | 383,623,329 | 5.34% |
| 2023-11-16 | 6.18 | 6.54 | 6.18 | 6.37 | 6.30 | qfq | 33,860,635 | 216,721,408 | 2.41% |
| 2023-11-15 | 6.24 | 6.26 | 6.14 | 6.22 | 6.15 | qfq | 7,340,085 | 45,399,324 | 0.32% |
| 2023-11-14 | 6.24 | 6.30 | 6.15 | 6.20 | 6.13 | qfq | 10,588,701 | 65,694,272 | 0.98% |
| 2023-11-13 | 6.06 | 6.15 | 6.05 | 6.14 | 6.07 | qfq | 6,067,986 | 37,001,285 | 1.49% |
| 2023-11-10 | 5.99 | 6.09 | 5.97 | 6.05 | 5.98 | qfq | 3,684,403 | 22,197,926 | 0.50% |
| 2023-11-09 | 6.07 | 6.08 | 6.00 | 6.02 | 5.95 | qfq | 4,602,800 | 27,797,945 | -0.66% |
| 2023-11-08 | 6.07 | 6.10 | 6.03 | 6.06 | 5.99 | qfq | 5,081,613 | 30,839,797 | -0.16% |
| 2023-11-07 | 6.07 | 6.09 | 6.03 | 6.07 | 6.00 | qfq | 4,247,256 | 25,742,086 | -0.16% |
| 2023-11-06 | 6.06 | 6.12 | 6.06 | 6.08 | 6.01 | qfq | 5,246,200 | 31,891,589 | 0.66% |
| 2023-11-03 | 5.95 | 6.10 | 5.93 | 6.04 | 5.97 | qfq | 6,457,100 | 39,046,557 | 1.68% |
| 2023-11-02 | 6.04 | 6.06 | 5.93 | 5.94 | 5.87 | qfq | 5,357,831 | 32,025,714 | -1.16% |
| 2023-11-01 | 6.00 | 6.03 | 5.96 | 6.01 | 5.94 | qfq | 6,256,901 | 37,582,622 | 0.84% |
| 2023-10-31 | 5.96 | 6.03 | 5.94 | 5.96 | 5.89 | qfq | 5,679,001 | 33,965,516 | 0.00% |
| 2023-10-30 | 5.96 | 6.00 | 5.92 | 5.96 | 5.89 | qfq | 5,479,757 | 32,726,242 | 0.00% |
| 2023-10-27 | 5.87 | 5.98 | 5.83 | 5.96 | 5.89 | qfq | 7,906,402 | 46,838,227 | 1.53% |
| 2023-10-26 | 5.78 | 5.88 | 5.69 | 5.87 | 5.80 | qfq | 6,586,853 | 38,172,527 | 1.38% |
| 2023-10-25 | 5.67 | 5.81 | 5.67 | 5.79 | 5.72 | qfq | 6,917,729 | 39,889,133 | 2.84% |
| 2023-10-24 | 5.49 | 5.64 | 5.48 | 5.63 | 5.56 | qfq | 6,449,056 | 36,019,612 | 3.30% |
| 2023-10-23 | 5.63 | 5.63 | 5.43 | 5.45 | 5.39 | qfq | 6,043,785 | 33,285,182 | -3.37% |
| 2023-10-20 | 5.68 | 5.77 | 5.60 | 5.64 | 5.57 | qfq | 5,849,647 | 33,161,299 | -0.53% |
| 2023-10-19 | 5.72 | 5.80 | 5.67 | 5.67 | 5.60 | qfq | 4,051,570 | 23,186,207 | -1.39% |
| 2023-10-18 | 5.80 | 5.83 | 5.68 | 5.75 | 5.68 | qfq | 5,684,455 | 32,699,018 | -1.37% |
| 2023-10-17 | 5.81 | 5.87 | 5.76 | 5.83 | 5.76 | qfq | 4,228,200 | 24,611,474 | 0.52% |
| 2023-10-16 | 5.88 | 5.89 | 5.75 | 5.80 | 5.73 | qfq | 6,098,800 | 35,389,908 | -1.02% |
| 2023-10-13 | 5.94 | 5.94 | 5.85 | 5.86 | 5.79 | qfq | 5,951,504 | 34,959,281 | -1.68% |
| 2023-10-12 | 6.04 | 6.05 | 5.90 | 5.96 | 5.89 | qfq | 6,694,500 | 39,799,268 | -1.00% |
| 2023-10-11 | 6.01 | 6.07 | 5.94 | 6.02 | 5.95 | qfq | 5,475,600 | 32,972,763 | 0.17% |
| 2023-10-10 | 6.05 | 6.08 | 6.00 | 6.01 | 5.94 | qfq | 4,324,800 | 26,106,055 | -0.33% |
| 2023-10-09 | 6.01 | 6.05 | 5.94 | 6.03 | 5.96 | qfq | 6,427,566 | 38,549,721 | 0.00% |
| 2023-09-28 | 5.97 | 6.06 | 5.97 | 6.03 | 5.96 | qfq | 4,624,800 | 27,834,370 | 1.17% |
| 2023-09-27 | 5.91 | 6.05 | 5.89 | 5.96 | 5.89 | qfq | 8,424,116 | 50,528,473 | 0.51% |
| 2023-09-26 | 5.95 | 6.01 | 5.92 | 5.93 | 5.86 | qfq | 4,332,485 | 25,773,086 | 0.00% |
| 2023-09-25 | 6.04 | 6.07 | 5.93 | 5.93 | 5.86 | qfq | 5,194,125 | 31,015,209 | -1.50% |
| 2023-09-22 | 5.90 | 6.03 | 5.87 | 6.02 | 5.95 | qfq | 5,009,099 | 29,912,680 | 1.86% |
| 2023-09-21 | 5.96 | 5.98 | 5.90 | 5.91 | 5.84 | qfq | 3,527,310 | 20,929,495 | -0.34% |
| 2023-09-20 | 5.95 | 6.01 | 5.93 | 5.93 | 5.86 | qfq | 3,377,100 | 20,141,118 | -0.67% |
| 2023-09-19 | 6.07 | 6.09 | 5.97 | 5.97 | 5.90 | qfq | 6,117,256 | 36,747,586 | -1.81% |
| 2023-09-18 | 5.95 | 6.11 | 5.90 | 6.08 | 6.01 | qfq | 7,016,100 | 42,494,976 | 1.67% |
| 2023-09-15 | 6.00 | 6.03 | 5.96 | 5.98 | 5.91 | qfq | 5,621,100 | 33,689,010 | -0.17% |
| 2023-09-14 | 6.04 | 6.08 | 5.97 | 5.99 | 5.92 | qfq | 6,245,048 | 37,585,980 | -0.66% |
| 2023-09-13 | 6.27 | 6.27 | 5.99 | 6.03 | 5.96 | qfq | 16,418,001 | 100,339,409 | -4.29% |
| 2023-09-12 | 6.30 | 6.39 | 6.27 | 6.30 | 6.23 | qfq | 13,427,991 | 85,163,262 | -0.47% |
| 2023-09-11 | 6.26 | 6.33 | 6.21 | 6.33 | 6.26 | qfq | 6,613,490 | 41,528,847 | 0.64% |
| 2023-09-08 | 6.20 | 6.30 | 6.20 | 6.29 | 6.22 | qfq | 4,925,000 | 30,826,433 | 0.96% |
| 2023-09-07 | 6.30 | 6.35 | 6.23 | 6.23 | 6.16 | qfq | 6,819,100 | 42,785,908 | -1.42% |
| 2023-09-06 | 6.15 | 6.34 | 6.15 | 6.32 | 6.25 | qfq | 9,238,100 | 58,017,670 | 0.96% |
| 2023-09-05 | 6.21 | 6.29 | 6.19 | 6.26 | 6.19 | qfq | 13,676,800 | 85,284,272 | -1.88% |
| 2023-09-04 | 6.11 | 6.38 | 6.10 | 6.38 | 6.31 | qfq | 8,309,244 | 51,738,321 | 4.59% |
| 2023-09-01 | 6.12 | 6.14 | 6.04 | 6.10 | 6.03 | qfq | 4,373,600 | 26,611,975 | 0.49% |
| 2023-08-31 | 6.07 | 6.11 | 6.04 | 6.07 | 6.00 | qfq | 4,494,100 | 27,289,984 | -0.49% |
| 2023-08-30 | 6.07 | 6.15 | 6.07 | 6.10 | 6.03 | qfq | 6,158,597 | 37,636,625 | 0.49% |
| 2023-08-29 | 5.88 | 6.08 | 5.86 | 6.07 | 6.00 | qfq | 8,968,173 | 54,076,679 | 3.23% |
| 2023-08-28 | 6.05 | 6.10 | 5.84 | 5.88 | 5.81 | qfq | 7,988,201 | 47,737,346 | 1.03% |
| 2023-08-25 | 5.91 | 5.99 | 5.78 | 5.82 | 5.75 | qfq | 6,490,082 | 38,080,964 | -2.02% |
| 2023-08-24 | 6.00 | 6.03 | 5.84 | 5.94 | 5.87 | qfq | 6,279,500 | 37,284,500 | -0.83% |
| 2023-08-23 | 6.08 | 6.09 | 5.99 | 5.99 | 5.92 | qfq | 3,848,700 | 23,172,003 | -1.64% |
| 2023-08-22 | 6.14 | 6.20 | 5.96 | 6.09 | 6.02 | qfq | 6,637,500 | 40,191,514 | -0.81% |
| 2023-08-21 | 6.15 | 6.21 | 6.13 | 6.14 | 6.07 | qfq | 4,109,200 | 25,347,700 | 0.33% |
| 2023-08-18 | 6.22 | 6.25 | 6.12 | 6.12 | 6.05 | qfq | 4,201,901 | 25,971,696 | -1.45% |
| 2023-08-17 | 6.05 | 6.22 | 6.01 | 6.21 | 6.14 | qfq | 7,207,723 | 44,414,431 | 2.31% |
| 2023-08-16 | 6.16 | 6.19 | 6.07 | 6.07 | 6.00 | qfq | 4,861,969 | 29,819,167 | -1.30% |
| 2023-08-15 | 6.22 | 6.24 | 6.12 | 6.15 | 6.08 | qfq | 4,279,305 | 26,379,725 | -1.13% |
| 2023-08-14 | 6.15 | 6.22 | 6.12 | 6.22 | 6.15 | qfq | 4,751,200 | 29,310,094 | 1.14% |
| 2023-08-11 | 6.28 | 6.28 | 6.14 | 6.15 | 6.08 | qfq | 5,730,900 | 35,511,062 | -1.91% |
| 2023-08-10 | 6.26 | 6.29 | 6.22 | 6.27 | 6.20 | qfq | 3,477,800 | 21,769,178 | 0.48% |
| 2023-08-09 | 6.33 | 6.33 | 6.21 | 6.24 | 6.17 | qfq | 7,348,802 | 45,994,595 | -1.42% |
| 2023-08-08 | 6.33 | 6.38 | 6.30 | 6.33 | 6.26 | qfq | 6,075,405 | 38,423,150 | -0.63% |
| 2023-08-07 | 6.39 | 6.42 | 6.35 | 6.37 | 6.30 | qfq | 5,910,897 | 37,702,915 | -0.31% |
| 2023-08-04 | 6.46 | 6.46 | 6.36 | 6.39 | 6.32 | qfq | 8,405,400 | 53,782,131 | -0.16% |
| 2023-08-03 | 6.46 | 6.51 | 6.39 | 6.40 | 6.33 | qfq | 9,163,700 | 59,029,540 | -1.08% |
| 2023-08-02 | 6.61 | 6.61 | 6.46 | 6.47 | 6.39 | qfq | 13,859,716 | 90,144,419 | -2.12% |
| 2023-08-01 | 6.56 | 6.65 | 6.46 | 6.61 | 6.53 | qfq | 20,615,408 | 135,131,346 | 1.54% |
| 2023-07-31 | 6.38 | 6.52 | 6.37 | 6.51 | 6.43 | qfq | 11,332,019 | 73,346,524 | 1.56% |
| 2023-07-28 | 6.36 | 6.42 | 6.28 | 6.41 | 6.33 | qfq | 6,928,000 | 44,003,143 | 0.94% |
| 2023-07-27 | 6.36 | 6.50 | 6.33 | 6.35 | 6.28 | qfq | 7,943,490 | 50,845,732 | -0.31% |
| 2023-07-26 | 6.50 | 6.54 | 6.35 | 6.37 | 6.30 | qfq | 14,482,610 | 93,152,049 | -1.24% |
| 2023-07-25 | 6.40 | 6.47 | 6.37 | 6.45 | 6.37 | qfq | 9,127,000 | 58,671,984 | 1.90% |
| 2023-07-24 | 6.32 | 6.37 | 6.27 | 6.33 | 6.26 | qfq | 4,634,500 | 29,328,403 | 0.32% |
| 2023-07-21 | 6.48 | 6.49 | 6.28 | 6.31 | 6.24 | qfq | 11,838,433 | 75,178,737 | -1.87% |
| 2023-07-20 | 6.47 | 6.58 | 6.41 | 6.43 | 6.35 | qfq | 11,871,600 | 77,118,851 | -0.77% |
| 2023-07-19 | 6.55 | 6.61 | 6.43 | 6.48 | 6.40 | qfq | 8,721,300 | 56,588,346 | -1.07% |
| 2023-07-18 | 6.54 | 6.59 | 6.46 | 6.55 | 6.47 | qfq | 7,729,800 | 50,564,846 | 0.15% |