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
好想你002582.SZ
最近收盘价9.312026-07-17
最近交易日2026-07-17
成交量（股）29,020,183
成交额（元）273,531,565
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.6 | — | — | — | 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 | 9.51 | 9.79 | 9.19 | 9.31 | 9.31 | qfq | 29,020,183 | 273,531,565 | -2.21% |
| 2026-07-16 | 9.65 | 9.80 | 9.32 | 9.52 | 9.52 | qfq | 34,030,703 | 323,217,364 | -2.46% |
| 2026-07-15 | 9.00 | 10.10 | 8.90 | 9.76 | 9.76 | qfq | 47,670,820 | 455,092,023 | 6.32% |
| 2026-07-14 | 8.63 | 9.35 | 8.59 | 9.18 | 9.18 | qfq | 30,156,435 | 272,286,181 | 6.87% |
| 2026-07-13 | 8.76 | 8.82 | 8.53 | 8.59 | 8.59 | qfq | 11,355,982 | 97,936,868 | -2.94% |
| 2026-07-10 | 8.55 | 8.91 | 8.48 | 8.85 | 8.85 | qfq | 14,278,600 | 125,087,073 | 2.67% |
| 2026-07-09 | 8.72 | 8.80 | 8.51 | 8.62 | 8.62 | qfq | 9,771,838 | 84,253,194 | -1.49% |
| 2026-07-08 | 8.81 | 8.90 | 8.69 | 8.75 | 8.75 | qfq | 8,460,700 | 74,201,719 | -0.68% |
| 2026-07-07 | 8.99 | 9.05 | 8.79 | 8.81 | 8.81 | qfq | 12,165,538 | 107,873,291 | -2.97% |
| 2026-07-06 | 9.00 | 9.26 | 8.90 | 9.08 | 9.08 | qfq | 15,541,400 | 141,109,425 | 1.23% |
| 2026-07-03 | 8.85 | 9.06 | 8.81 | 8.97 | 8.97 | qfq | 11,397,400 | 102,251,484 | 1.36% |
| 2026-07-02 | 8.75 | 8.93 | 8.72 | 8.85 | 8.85 | qfq | 12,653,800 | 111,910,857 | 0.91% |
| 2026-07-01 | 8.44 | 8.80 | 8.36 | 8.77 | 8.77 | qfq | 16,405,600 | 142,096,982 | 3.79% |
| 2026-06-30 | 8.58 | 8.65 | 8.32 | 8.45 | 8.45 | qfq | 14,174,000 | 119,428,622 | -2.76% |
| 2026-06-29 | 8.58 | 8.74 | 8.38 | 8.69 | 8.69 | qfq | 13,532,499 | 116,609,329 | 0.93% |
| 2026-06-26 | 8.90 | 8.93 | 8.60 | 8.61 | 8.61 | qfq | 11,854,299 | 103,264,721 | -3.69% |
| 2026-06-25 | 9.01 | 9.08 | 8.85 | 8.94 | 8.94 | qfq | 10,006,700 | 89,704,785 | -1.11% |
| 2026-06-24 | 9.17 | 9.38 | 9.00 | 9.04 | 9.04 | qfq | 13,441,500 | 122,925,145 | -1.42% |
| 2026-06-23 | 9.04 | 9.26 | 8.99 | 9.17 | 9.17 | qfq | 12,223,200 | 112,113,667 | 0.77% |
| 2026-06-22 | 8.93 | 9.11 | 8.69 | 9.10 | 9.10 | qfq | 15,907,307 | 141,465,576 | 1.00% |
| 2026-06-18 | 9.05 | 9.13 | 8.91 | 9.01 | 9.01 | qfq | 11,172,800 | 100,699,834 | -0.99% |
| 2026-06-17 | 9.35 | 9.37 | 9.06 | 9.10 | 9.10 | qfq | 14,963,400 | 136,774,997 | -2.88% |
| 2026-06-16 | 9.55 | 9.60 | 9.34 | 9.37 | 9.37 | qfq | 12,417,800 | 116,739,068 | -2.50% |
| 2026-06-15 | 9.44 | 9.61 | 9.35 | 9.61 | 9.61 | qfq | 14,650,921 | 138,684,593 | 1.80% |
| 2026-06-12 | 9.32 | 9.48 | 9.18 | 9.44 | 9.44 | qfq | 12,367,300 | 115,754,338 | 1.29% |
| 2026-06-11 | 9.25 | 9.40 | 9.05 | 9.32 | 9.32 | qfq | 13,601,200 | 125,641,294 | 0.00% |
| 2026-06-10 | 9.32 | 9.46 | 9.25 | 9.32 | 9.32 | qfq | 9,514,100 | 88,585,909 | -0.96% |
| 2026-06-09 | 9.46 | 9.48 | 9.21 | 9.41 | 9.41 | qfq | 9,613,400 | 90,132,868 | 0.43% |
| 2026-06-08 | 9.50 | 9.58 | 9.32 | 9.37 | 9.37 | qfq | 12,730,100 | 120,245,742 | -3.00% |
| 2026-06-05 | 9.64 | 9.78 | 9.50 | 9.66 | 9.66 | qfq | 14,618,116 | 141,120,347 | 0.21% |
| 2026-06-04 | 9.90 | 9.95 | 9.56 | 9.64 | 9.64 | qfq | 16,077,699 | 156,033,306 | -3.02% |
| 2026-06-03 | 10.06 | 10.06 | 9.90 | 9.94 | 9.94 | qfq | 12,783,236 | 127,290,038 | -1.19% |
| 2026-06-02 | 10.34 | 10.38 | 9.97 | 10.06 | 10.06 | qfq | 18,623,332 | 187,909,512 | -2.90% |
| 2026-06-01 | 10.47 | 10.49 | 10.04 | 10.36 | 10.36 | qfq | 22,135,042 | 227,353,587 | -7.33% |
| 2026-05-29 | 10.89 | 11.39 | 10.76 | 11.18 | 10.59 | qfq | 30,082,138 | 336,665,078 | 2.47% |
| 2026-05-28 | 11.26 | 11.27 | 10.81 | 10.91 | 10.33 | qfq | 22,879,625 | 250,052,844 | -3.54% |
| 2026-05-27 | 10.96 | 11.39 | 10.95 | 11.31 | 10.71 | qfq | 25,737,380 | 289,074,043 | 2.91% |
| 2026-05-26 | 10.83 | 11.04 | 10.75 | 10.99 | 10.41 | qfq | 18,748,500 | 203,775,262 | 2.04% |
| 2026-05-25 | 10.90 | 11.00 | 10.61 | 10.77 | 10.20 | qfq | 16,036,000 | 172,538,988 | -1.46% |
| 2026-05-22 | 10.95 | 11.01 | 10.80 | 10.93 | 10.35 | qfq | 12,765,495 | 139,246,816 | 0.18% |
| 2026-05-21 | 11.14 | 11.39 | 10.87 | 10.91 | 10.33 | qfq | 24,864,064 | 276,771,561 | -3.02% |
| 2026-05-20 | 12.09 | 12.10 | 11.22 | 11.25 | 10.66 | qfq | 34,600,684 | 395,935,369 | -6.56% |
| 2026-05-19 | 12.14 | 12.19 | 11.83 | 12.04 | 11.40 | qfq | 26,083,822 | 312,334,626 | -0.82% |
| 2026-05-18 | 12.06 | 12.19 | 11.90 | 12.14 | 11.50 | qfq | 15,228,994 | 183,387,583 | 0.08% |
| 2026-05-15 | 12.24 | 12.35 | 12.03 | 12.13 | 11.49 | qfq | 18,240,400 | 222,162,246 | -0.98% |
| 2026-05-14 | 12.53 | 12.66 | 12.25 | 12.25 | 11.60 | qfq | 23,269,968 | 288,384,649 | -2.55% |
| 2026-05-13 | 11.99 | 12.80 | 11.99 | 12.57 | 11.91 | qfq | 42,605,496 | 535,469,350 | 4.58% |
| 2026-05-12 | 12.20 | 12.25 | 11.86 | 12.02 | 11.38 | qfq | 27,101,508 | 326,402,322 | -1.64% |
| 2026-05-11 | 12.25 | 12.31 | 12.03 | 12.22 | 11.57 | qfq | 23,147,941 | 282,036,177 | -0.73% |
| 2026-05-08 | 12.56 | 12.62 | 12.27 | 12.31 | 11.66 | qfq | 27,040,528 | 334,735,646 | -2.22% |
| 2026-05-07 | 12.82 | 12.95 | 12.49 | 12.59 | 11.92 | qfq | 35,362,301 | 447,106,399 | -1.25% |
| 2026-05-06 | 12.70 | 12.84 | 12.58 | 12.75 | 12.08 | qfq | 40,413,632 | 513,754,774 | 1.59% |
| 2026-04-30 | 12.56 | 12.94 | 12.42 | 12.55 | 11.89 | qfq | 54,222,263 | 685,489,670 | 0.88% |
| 2026-04-29 | 11.96 | 12.80 | 11.50 | 12.44 | 11.78 | qfq | 59,947,520 | 738,806,928 | -1.11% |
| 2026-04-28 | 12.63 | 12.98 | 12.02 | 12.58 | 11.91 | qfq | 39,214,108 | 495,164,708 | -0.87% |
| 2026-04-27 | 12.88 | 13.16 | 12.63 | 12.69 | 12.02 | qfq | 27,787,434 | 355,164,455 | -2.08% |
| 2026-04-24 | 12.68 | 13.06 | 12.65 | 12.96 | 12.27 | qfq | 32,242,566 | 415,721,387 | 1.89% |
| 2026-04-23 | 12.64 | 12.90 | 12.36 | 12.72 | 12.05 | qfq | 30,933,803 | 391,783,567 | -1.01% |
| 2026-04-22 | 12.73 | 13.09 | 12.62 | 12.85 | 12.17 | qfq | 33,668,200 | 433,612,985 | 0.08% |
| 2026-04-21 | 12.39 | 12.99 | 12.34 | 12.84 | 12.16 | qfq | 39,604,301 | 501,401,135 | 3.63% |
| 2026-04-20 | 12.21 | 12.65 | 12.18 | 12.39 | 11.73 | qfq | 27,911,463 | 346,084,060 | 1.47% |
| 2026-04-17 | 12.15 | 12.32 | 11.91 | 12.21 | 11.56 | qfq | 24,519,974 | 297,428,545 | -0.41% |
| 2026-04-16 | 12.20 | 12.38 | 12.04 | 12.26 | 11.61 | qfq | 32,230,000 | 393,201,228 | 0.16% |
| 2026-04-15 | 12.26 | 12.34 | 12.10 | 12.24 | 11.59 | qfq | 37,776,601 | 461,768,260 | -2.47% |
| 2026-04-14 | 11.77 | 12.79 | 11.66 | 12.55 | 11.89 | qfq | 55,004,228 | 671,738,518 | 7.08% |
| 2026-04-13 | 11.65 | 11.83 | 11.56 | 11.72 | 11.10 | qfq | 16,275,300 | 190,103,566 | -0.09% |
| 2026-04-10 | 11.58 | 11.85 | 11.56 | 11.73 | 11.11 | qfq | 18,679,510 | 218,793,432 | 1.65% |
| 2026-04-09 | 11.50 | 11.70 | 11.42 | 11.54 | 10.93 | qfq | 14,513,400 | 167,747,510 | 0.00% |
| 2026-04-08 | 11.36 | 11.61 | 11.28 | 11.54 | 10.93 | qfq | 16,126,600 | 184,923,757 | 3.31% |
| 2026-04-07 | 11.09 | 11.28 | 10.92 | 11.17 | 10.58 | qfq | 10,387,532 | 115,709,564 | 1.18% |
| 2026-04-03 | 11.33 | 11.36 | 10.97 | 11.04 | 10.46 | qfq | 10,162,900 | 112,758,754 | -2.04% |
| 2026-04-02 | 11.25 | 11.43 | 11.19 | 11.27 | 10.67 | qfq | 11,444,500 | 129,378,710 | -0.44% |
| 2026-04-01 | 11.35 | 11.45 | 11.26 | 11.32 | 10.72 | qfq | 9,377,200 | 106,319,887 | 0.80% |
| 2026-03-31 | 11.31 | 11.42 | 11.19 | 11.23 | 10.64 | qfq | 12,194,330 | 137,944,816 | -0.53% |
| 2026-03-30 | 11.11 | 11.30 | 11.06 | 11.29 | 10.69 | qfq | 12,678,720 | 142,106,025 | 0.53% |
| 2026-03-27 | 10.62 | 11.24 | 10.56 | 11.23 | 10.64 | qfq | 17,899,400 | 197,376,564 | 5.35% |
| 2026-03-26 | 10.76 | 10.86 | 10.62 | 10.66 | 10.10 | qfq | 9,528,200 | 102,228,366 | -0.56% |
| 2026-03-25 | 10.63 | 10.77 | 10.57 | 10.72 | 10.15 | qfq | 10,892,020 | 116,346,515 | 1.42% |
| 2026-03-24 | 10.25 | 10.62 | 10.07 | 10.57 | 10.01 | qfq | 17,374,100 | 179,754,445 | 4.97% |
| 2026-03-23 | 10.38 | 10.49 | 9.97 | 10.07 | 9.54 | qfq | 18,684,030 | 191,349,742 | -5.62% |
| 2026-03-20 | 10.91 | 10.96 | 10.65 | 10.67 | 10.11 | qfq | 11,594,889 | 124,807,569 | -1.93% |
| 2026-03-19 | 11.14 | 11.19 | 10.82 | 10.88 | 10.30 | qfq | 15,136,400 | 166,027,719 | -3.63% |
| 2026-03-18 | 11.24 | 11.30 | 11.15 | 11.29 | 10.69 | qfq | 10,714,072 | 120,231,231 | 0.53% |
| 2026-03-17 | 11.36 | 11.58 | 11.20 | 11.23 | 10.64 | qfq | 15,534,000 | 177,021,333 | -1.14% |
| 2026-03-16 | 11.12 | 11.43 | 11.08 | 11.36 | 10.76 | qfq | 13,821,200 | 155,965,575 | 2.16% |
| 2026-03-13 | 11.28 | 11.41 | 11.08 | 11.12 | 10.53 | qfq | 13,327,300 | 149,719,008 | -1.94% |
| 2026-03-12 | 11.36 | 11.47 | 11.26 | 11.34 | 10.74 | qfq | 12,848,410 | 145,679,503 | -0.44% |
| 2026-03-11 | 11.39 | 11.50 | 11.25 | 11.39 | 10.79 | qfq | 16,214,110 | 184,079,041 | -0.26% |
| 2026-03-10 | 11.35 | 11.45 | 11.31 | 11.42 | 10.82 | qfq | 14,704,188 | 167,510,648 | 2.06% |
| 2026-03-09 | 11.18 | 11.38 | 11.09 | 11.19 | 10.60 | qfq | 19,194,400 | 215,097,387 | -2.44% |
| 2026-03-06 | 11.15 | 11.51 | 11.09 | 11.47 | 10.86 | qfq | 15,026,930 | 171,240,673 | 2.41% |
| 2026-03-05 | 11.25 | 11.35 | 11.14 | 11.20 | 10.61 | qfq | 12,632,440 | 141,983,030 | 0.54% |
| 2026-03-04 | 11.03 | 11.28 | 10.91 | 11.14 | 10.55 | qfq | 15,066,650 | 167,014,982 | -0.45% |
| 2026-03-03 | 11.47 | 11.59 | 11.15 | 11.19 | 10.60 | qfq | 22,176,600 | 251,338,281 | -2.61% |
| 2026-03-02 | 11.55 | 11.75 | 11.41 | 11.49 | 10.88 | qfq | 23,497,715 | 270,900,478 | -3.28% |
| 2026-02-27 | 11.88 | 11.96 | 11.82 | 11.88 | 11.25 | qfq | 12,238,099 | 145,331,428 | 0.08% |
| 2026-02-26 | 11.97 | 12.09 | 11.80 | 11.87 | 11.24 | qfq | 16,619,582 | 197,631,869 | -0.84% |
| 2026-02-25 | 11.68 | 11.98 | 11.65 | 11.97 | 11.34 | qfq | 20,058,304 | 237,789,613 | 2.48% |
| 2026-02-24 | 11.70 | 11.85 | 11.62 | 11.68 | 11.06 | qfq | 17,044,144 | 199,657,981 | 0.09% |
| 2026-02-13 | 12.07 | 12.13 | 11.64 | 11.67 | 11.05 | qfq | 24,766,757 | 293,252,043 | -2.51% |
| 2026-02-12 | 12.25 | 12.30 | 11.93 | 11.97 | 11.34 | qfq | 27,618,725 | 331,673,672 | -2.68% |
| 2026-02-11 | 12.56 | 12.63 | 12.28 | 12.30 | 11.65 | qfq | 21,896,100 | 271,646,749 | -2.07% |
| 2026-02-10 | 12.76 | 12.77 | 12.42 | 12.56 | 11.90 | qfq | 22,690,094 | 284,949,395 | -1.95% |
| 2026-02-09 | 12.50 | 12.90 | 12.44 | 12.81 | 12.13 | qfq | 32,796,784 | 416,681,501 | 3.56% |
| 2026-02-06 | 12.35 | 12.52 | 12.24 | 12.37 | 11.72 | qfq | 25,824,211 | 319,462,537 | -1.04% |
| 2026-02-05 | 12.45 | 12.93 | 12.33 | 12.50 | 11.84 | qfq | 32,209,394 | 406,848,302 | -1.26% |
| 2026-02-04 | 12.90 | 12.98 | 12.58 | 12.66 | 11.99 | qfq | 35,907,950 | 456,641,149 | -2.84% |
| 2026-02-03 | 13.44 | 13.44 | 12.90 | 13.03 | 12.34 | qfq | 47,735,850 | 622,668,707 | -3.05% |
| 2026-02-02 | 13.14 | 13.79 | 12.91 | 13.44 | 12.73 | qfq | 60,865,556 | 811,352,005 | 5.00% |
| 2026-01-30 | 12.55 | 13.01 | 12.55 | 12.80 | 12.12 | qfq | 55,197,950 | 706,749,820 | 4.07% |
| 2026-01-29 | 12.35 | 12.87 | 12.08 | 12.30 | 11.65 | qfq | 56,003,906 | 691,744,578 | -4.50% |
| 2026-01-28 | 14.22 | 14.22 | 12.88 | 12.88 | 12.20 | qfq | 73,327,997 | 959,620,805 | -9.99% |
| 2026-01-27 | 14.53 | 14.65 | 13.40 | 14.31 | 13.55 | qfq | 69,888,144 | 974,665,109 | -1.72% |
| 2026-01-26 | 16.17 | 16.42 | 14.56 | 14.56 | 13.79 | qfq | 68,343,631 | 1,018,806,664 | -10.01% |
| 2026-01-23 | 15.26 | 16.57 | 15.03 | 16.18 | 15.32 | qfq | 69,883,691 | 1,123,030,442 | 6.03% |
| 2026-01-22 | 15.47 | 16.11 | 14.63 | 15.26 | 14.45 | qfq | 73,573,395 | 1,125,656,408 | 1.33% |
| 2026-01-21 | 13.98 | 15.26 | 13.80 | 15.06 | 14.26 | qfq | 74,225,464 | 1,086,094,960 | 8.11% |
| 2026-01-20 | 13.35 | 14.05 | 13.25 | 13.93 | 13.19 | qfq | 73,435,572 | 1,002,406,053 | 5.77% |
| 2026-01-19 | 13.54 | 13.76 | 13.11 | 13.17 | 12.47 | qfq | 44,550,920 | 593,928,185 | -2.66% |
| 2026-01-16 | 13.34 | 13.88 | 13.18 | 13.53 | 12.81 | qfq | 52,443,290 | 709,498,231 | 0.45% |
| 2026-01-15 | 13.27 | 14.59 | 13.23 | 13.47 | 12.76 | qfq | 75,833,274 | 1,044,325,336 | 1.58% |
| 2026-01-14 | 13.34 | 13.69 | 13.01 | 13.26 | 12.56 | qfq | 57,126,400 | 762,242,102 | -0.60% |
| 2026-01-13 | 12.86 | 13.97 | 12.86 | 13.34 | 12.63 | qfq | 61,233,587 | 822,397,131 | 3.73% |
| 2026-01-12 | 12.83 | 13.33 | 12.66 | 12.86 | 12.18 | qfq | 51,952,924 | 668,947,214 | 1.42% |
| 2026-01-09 | 11.99 | 12.80 | 11.86 | 12.68 | 12.01 | qfq | 53,320,777 | 667,331,995 | 6.02% |
| 2026-01-08 | 11.00 | 12.35 | 10.89 | 11.96 | 11.33 | qfq | 77,749,886 | 908,527,632 | 6.22% |
| 2026-01-07 | 12.94 | 12.94 | 11.23 | 11.26 | 10.66 | qfq | 87,422,696 | 1,030,800,597 | -4.25% |
| 2026-01-06 | 11.40 | 11.97 | 11.24 | 11.76 | 11.14 | qfq | 33,519,979 | 389,234,765 | 3.16% |
| 2026-01-05 | 11.05 | 11.76 | 11.05 | 11.40 | 10.80 | qfq | 31,920,861 | 366,607,174 | 3.17% |
| 2025-12-31 | 10.77 | 11.19 | 10.77 | 11.05 | 10.47 | qfq | 20,991,482 | 231,033,530 | 1.84% |
| 2025-12-30 | 10.52 | 11.04 | 10.36 | 10.85 | 10.28 | qfq | 20,257,226 | 217,644,106 | 2.17% |
| 2025-12-29 | 10.64 | 10.68 | 10.44 | 10.62 | 10.06 | qfq | 12,661,602 | 133,101,137 | -0.56% |
| 2025-12-26 | 10.69 | 10.76 | 10.59 | 10.68 | 10.12 | qfq | 14,164,500 | 151,271,906 | -0.28% |
| 2025-12-25 | 10.87 | 10.90 | 10.65 | 10.71 | 10.14 | qfq | 15,160,024 | 162,927,139 | -1.02% |
| 2025-12-24 | 10.77 | 10.89 | 10.62 | 10.82 | 10.25 | qfq | 17,361,719 | 187,280,642 | -0.09% |
| 2025-12-23 | 11.04 | 11.08 | 10.76 | 10.83 | 10.26 | qfq | 25,852,300 | 281,011,762 | -2.43% |
| 2025-12-22 | 10.84 | 11.20 | 10.76 | 11.10 | 10.51 | qfq | 36,833,300 | 404,008,125 | 1.93% |
| 2025-12-19 | 10.58 | 10.93 | 10.34 | 10.89 | 10.31 | qfq | 43,647,419 | 468,350,978 | 5.32% |
| 2025-12-18 | 10.14 | 10.53 | 10.13 | 10.34 | 9.79 | qfq | 28,996,000 | 300,660,650 | 1.08% |
| 2025-12-17 | 10.16 | 10.55 | 10.02 | 10.23 | 9.69 | qfq | 34,540,673 | 354,102,191 | 0.39% |
| 2025-12-16 | 10.21 | 10.68 | 10.16 | 10.19 | 9.65 | qfq | 40,965,583 | 426,197,082 | -1.26% |
| 2025-12-15 | 10.20 | 10.86 | 10.00 | 10.32 | 9.77 | qfq | 44,516,091 | 459,542,522 | 1.28% |
| 2025-12-12 | 10.69 | 11.01 | 10.14 | 10.19 | 9.65 | qfq | 62,718,469 | 655,191,235 | 1.80% |
| 2025-12-11 | 10.18 | 10.28 | 9.99 | 10.01 | 9.48 | qfq | 17,097,900 | 172,152,278 | -2.34% |
| 2025-12-10 | 10.41 | 10.91 | 10.23 | 10.25 | 9.71 | qfq | 22,263,500 | 233,599,201 | -0.77% |
| 2025-12-09 | 10.05 | 10.38 | 9.96 | 10.33 | 9.78 | qfq | 14,137,516 | 144,262,864 | 2.38% |
| 2025-12-08 | 10.18 | 10.23 | 10.02 | 10.09 | 9.56 | qfq | 8,566,300 | 86,524,972 | -0.88% |
| 2025-12-05 | 9.99 | 10.35 | 9.99 | 10.18 | 9.64 | qfq | 9,322,900 | 94,828,826 | 2.00% |
| 2025-12-04 | 10.32 | 10.35 | 9.95 | 9.98 | 9.45 | qfq | 11,785,279 | 118,827,849 | -3.48% |
| 2025-12-03 | 10.37 | 10.45 | 10.18 | 10.34 | 9.79 | qfq | 8,693,300 | 89,432,514 | -0.29% |
| 2025-12-02 | 10.50 | 10.50 | 10.21 | 10.37 | 9.82 | qfq | 11,780,700 | 121,906,901 | -1.24% |
| 2025-12-01 | 10.49 | 10.69 | 10.39 | 10.50 | 9.94 | qfq | 24,315,800 | 256,772,429 | -0.76% |
| 2025-11-28 | 10.02 | 10.93 | 10.02 | 10.58 | 10.02 | qfq | 40,103,207 | 423,784,766 | 5.69% |
| 2025-11-27 | 10.03 | 10.14 | 9.95 | 10.01 | 9.48 | qfq | 7,082,700 | 71,092,041 | -0.10% |
| 2025-11-26 | 10.01 | 10.15 | 9.93 | 10.02 | 9.49 | qfq | 8,340,002 | 83,736,377 | -0.10% |
| 2025-11-25 | 10.08 | 10.08 | 9.97 | 10.03 | 9.50 | qfq | 6,952,997 | 69,685,320 | 0.40% |
| 2025-11-24 | 10.04 | 10.16 | 9.82 | 9.99 | 9.46 | qfq | 8,383,400 | 83,792,009 | -0.20% |
| 2025-11-21 | 10.25 | 10.42 | 10.00 | 10.01 | 9.48 | qfq | 13,293,300 | 134,742,281 | -3.29% |
| 2025-11-20 | 10.45 | 10.45 | 10.23 | 10.35 | 9.80 | qfq | 8,861,499 | 91,686,538 | -1.15% |
| 2025-11-19 | 10.50 | 10.50 | 10.29 | 10.47 | 9.92 | qfq | 8,720,600 | 90,594,934 | -0.10% |
| 2025-11-18 | 10.53 | 10.54 | 10.40 | 10.48 | 9.93 | qfq | 8,379,500 | 87,570,726 | -0.66% |
| 2025-11-17 | 10.40 | 10.63 | 10.38 | 10.55 | 9.99 | qfq | 10,218,900 | 107,740,690 | 0.96% |
| 2025-11-14 | 10.70 | 10.76 | 10.41 | 10.45 | 9.90 | qfq | 11,640,800 | 122,687,829 | -1.60% |
| 2025-11-13 | 10.54 | 10.64 | 10.37 | 10.62 | 10.06 | qfq | 12,186,200 | 128,582,741 | 0.38% |
| 2025-11-12 | 10.75 | 10.82 | 10.52 | 10.58 | 10.02 | qfq | 17,265,200 | 183,294,695 | -1.21% |
| 2025-11-11 | 10.50 | 10.79 | 10.32 | 10.71 | 10.14 | qfq | 23,552,502 | 251,450,877 | 1.90% |
| 2025-11-10 | 10.29 | 10.72 | 10.25 | 10.51 | 9.95 | qfq | 28,787,503 | 303,073,032 | 3.34% |
| 2025-11-07 | 9.97 | 10.26 | 9.93 | 10.17 | 9.63 | qfq | 13,689,700 | 138,761,737 | 2.01% |
| 2025-11-06 | 9.91 | 10.04 | 9.83 | 9.97 | 9.44 | qfq | 8,879,900 | 88,559,252 | 0.20% |
| 2025-11-05 | 9.98 | 10.11 | 9.91 | 9.95 | 9.42 | qfq | 11,064,600 | 110,480,868 | -0.60% |
| 2025-11-04 | 10.11 | 10.12 | 9.95 | 10.01 | 9.48 | qfq | 10,482,800 | 104,917,394 | -0.99% |
| 2025-11-03 | 9.99 | 10.19 | 9.96 | 10.11 | 9.58 | qfq | 14,027,299 | 141,553,650 | 1.10% |
| 2025-10-31 | 9.80 | 10.10 | 9.78 | 10.00 | 9.47 | qfq | 16,089,600 | 160,248,154 | 1.94% |
| 2025-10-30 | 9.76 | 9.94 | 9.71 | 9.81 | 9.29 | qfq | 11,315,671 | 110,953,452 | 0.51% |
| 2025-10-29 | 9.70 | 9.80 | 9.50 | 9.76 | 9.24 | qfq | 14,332,000 | 138,788,332 | 0.62% |
| 2025-10-28 | 9.61 | 9.73 | 9.53 | 9.70 | 9.19 | qfq | 10,648,600 | 102,530,038 | 0.10% |
| 2025-10-27 | 9.43 | 9.73 | 9.34 | 9.69 | 9.18 | qfq | 17,137,000 | 164,238,516 | 3.09% |
| 2025-10-24 | 9.55 | 9.56 | 9.36 | 9.40 | 8.90 | qfq | 12,476,500 | 117,611,202 | -1.67% |
| 2025-10-23 | 9.80 | 9.86 | 9.50 | 9.56 | 9.05 | qfq | 17,835,300 | 171,456,208 | -4.02% |
| 2025-10-22 | 9.68 | 10.30 | 9.64 | 9.96 | 9.43 | qfq | 33,365,639 | 335,798,761 | 3.53% |
| 2025-10-21 | 9.20 | 9.65 | 9.18 | 9.62 | 9.11 | qfq | 21,833,800 | 207,607,560 | 4.45% |
| 2025-10-20 | 9.09 | 9.22 | 9.04 | 9.21 | 8.72 | qfq | 8,081,400 | 73,776,778 | 1.43% |
| 2025-10-17 | 9.11 | 9.23 | 9.06 | 9.08 | 8.60 | qfq | 8,481,100 | 77,582,548 | -0.55% |
| 2025-10-16 | 9.24 | 9.31 | 9.11 | 9.13 | 8.65 | qfq | 8,350,400 | 76,659,281 | -1.51% |
| 2025-10-15 | 9.15 | 9.33 | 9.06 | 9.27 | 8.78 | qfq | 10,602,800 | 97,828,351 | 1.98% |
| 2025-10-14 | 9.20 | 9.21 | 9.08 | 9.09 | 8.61 | qfq | 6,972,098 | 63,761,107 | -0.98% |
| 2025-10-13 | 9.05 | 9.19 | 8.94 | 9.18 | 8.69 | qfq | 7,781,699 | 70,868,543 | 0.11% |
| 2025-10-10 | 9.10 | 9.35 | 9.06 | 9.17 | 8.69 | qfq | 9,629,400 | 88,893,632 | 0.44% |
| 2025-10-09 | 9.32 | 9.35 | 9.07 | 9.13 | 8.65 | qfq | 11,379,300 | 103,943,430 | -1.83% |
| 2025-09-30 | 9.30 | 9.35 | 9.28 | 9.30 | 8.81 | qfq | 5,694,800 | 53,005,378 | 0.22% |
| 2025-09-29 | 9.36 | 9.37 | 9.20 | 9.28 | 8.79 | qfq | 7,364,800 | 68,316,660 | -0.85% |
| 2025-09-26 | 9.39 | 9.53 | 9.32 | 9.36 | 8.86 | qfq | 7,444,999 | 70,121,930 | -0.43% |
| 2025-09-25 | 9.42 | 9.48 | 9.36 | 9.40 | 8.90 | qfq | 5,931,796 | 55,875,024 | -0.42% |
| 2025-09-24 | 9.37 | 9.48 | 9.28 | 9.44 | 8.94 | qfq | 6,723,704 | 63,372,311 | 0.75% |
| 2025-09-23 | 9.46 | 9.52 | 9.17 | 9.37 | 8.87 | qfq | 11,428,500 | 106,565,700 | -1.68% |
| 2025-09-22 | 9.62 | 9.65 | 9.45 | 9.53 | 9.03 | qfq | 7,938,400 | 75,381,942 | -0.63% |
| 2025-09-19 | 9.75 | 9.78 | 9.51 | 9.59 | 9.08 | qfq | 12,484,504 | 119,762,933 | -1.54% |
| 2025-09-18 | 10.04 | 10.04 | 9.67 | 9.74 | 9.22 | qfq | 16,802,100 | 165,503,022 | -2.99% |
| 2025-09-17 | 10.18 | 10.24 | 10.02 | 10.04 | 9.51 | qfq | 12,277,000 | 123,642,737 | -1.38% |
| 2025-09-16 | 10.13 | 10.27 | 10.03 | 10.18 | 9.64 | qfq | 9,841,200 | 99,934,999 | 0.79% |
| 2025-09-15 | 10.17 | 10.20 | 10.00 | 10.10 | 9.57 | qfq | 8,847,062 | 89,358,528 | -0.79% |
| 2025-09-12 | 10.31 | 10.54 | 10.17 | 10.18 | 9.64 | qfq | 13,139,904 | 135,140,643 | -1.74% |
| 2025-09-11 | 10.25 | 10.38 | 10.08 | 10.36 | 9.81 | qfq | 12,900,499 | 131,705,152 | 1.07% |
| 2025-09-10 | 10.23 | 10.42 | 10.22 | 10.25 | 9.71 | qfq | 10,921,089 | 112,749,824 | 0.20% |
| 2025-09-09 | 10.40 | 10.42 | 10.21 | 10.23 | 9.69 | qfq | 10,118,200 | 104,242,146 | -1.73% |
| 2025-09-08 | 10.45 | 10.60 | 10.35 | 10.41 | 9.86 | qfq | 11,282,873 | 117,981,634 | -0.67% |
| 2025-09-05 | 10.42 | 10.48 | 10.00 | 10.48 | 9.93 | qfq | 17,106,000 | 175,598,289 | 0.58% |
| 2025-09-04 | 10.30 | 10.59 | 10.28 | 10.42 | 9.87 | qfq | 16,877,000 | 176,298,357 | 1.17% |
| 2025-09-03 | 10.69 | 10.75 | 10.24 | 10.30 | 9.76 | qfq | 16,273,704 | 170,132,978 | -3.56% |
| 2025-09-02 | 10.66 | 10.76 | 10.51 | 10.68 | 10.12 | qfq | 21,395,705 | 227,429,140 | -0.19% |
| 2025-09-01 | 10.20 | 10.88 | 10.17 | 10.70 | 10.13 | qfq | 37,541,806 | 400,737,760 | 3.48% |
| 2025-08-29 | 10.61 | 10.82 | 10.32 | 10.34 | 9.79 | qfq | 27,371,403 | 287,962,876 | -3.36% |
| 2025-08-28 | 10.75 | 10.91 | 10.39 | 10.70 | 10.13 | qfq | 31,302,604 | 333,160,506 | -0.47% |
| 2025-08-27 | 10.92 | 11.08 | 10.69 | 10.75 | 10.18 | qfq | 29,889,401 | 324,437,449 | -1.83% |
| 2025-08-26 | 10.73 | 11.07 | 10.67 | 10.95 | 10.37 | qfq | 38,118,299 | 414,910,597 | 1.30% |
| 2025-08-25 | 10.36 | 11.20 | 10.22 | 10.81 | 10.24 | qfq | 49,283,698 | 526,054,625 | 4.34% |
| 2025-08-22 | 10.40 | 10.43 | 10.21 | 10.36 | 9.81 | qfq | 29,481,499 | 303,249,778 | -1.33% |
| 2025-08-21 | 10.42 | 10.86 | 10.32 | 10.50 | 9.94 | qfq | 47,545,404 | 505,370,602 | 1.25% |
| 2025-08-20 | 10.02 | 10.65 | 9.93 | 10.37 | 9.82 | qfq | 40,512,007 | 416,600,537 | 2.17% |
| 2025-08-19 | 9.78 | 10.36 | 9.75 | 10.15 | 9.61 | qfq | 40,503,857 | 408,297,889 | 3.68% |
| 2025-08-18 | 9.65 | 9.86 | 9.63 | 9.79 | 9.27 | qfq | 15,342,911 | 149,385,213 | 1.14% |
| 2025-08-15 | 9.71 | 9.71 | 9.62 | 9.68 | 9.17 | qfq | 8,785,504 | 84,805,875 | -0.31% |
| 2025-08-14 | 9.75 | 9.93 | 9.65 | 9.71 | 9.20 | qfq | 15,699,906 | 153,087,332 | -1.12% |
| 2025-08-13 | 10.02 | 10.03 | 9.76 | 9.82 | 9.30 | qfq | 20,094,450 | 197,663,402 | -1.31% |
| 2025-08-12 | 9.70 | 10.00 | 9.68 | 9.95 | 9.42 | qfq | 29,381,512 | 290,883,766 | 2.16% |
| 2025-08-11 | 9.60 | 9.86 | 9.57 | 9.74 | 9.22 | qfq | 18,349,038 | 178,220,828 | 1.46% |
| 2025-08-08 | 9.62 | 9.62 | 9.53 | 9.60 | 9.09 | qfq | 6,190,476 | 59,235,231 | 0.00% |
| 2025-08-07 | 9.52 | 9.67 | 9.47 | 9.60 | 9.09 | qfq | 10,461,099 | 100,393,709 | 0.95% |
| 2025-08-06 | 9.49 | 9.52 | 9.40 | 9.51 | 9.01 | qfq | 6,385,241 | 60,443,936 | 0.11% |
| 2025-08-05 | 9.48 | 9.50 | 9.47 | 9.50 | 9.00 | qfq | 4,179,703 | 39,660,664 | 0.21% |
| 2025-08-04 | 9.42 | 9.50 | 9.35 | 9.48 | 8.98 | qfq | 4,432,499 | 41,859,709 | 0.11% |
| 2025-08-01 | 9.55 | 9.59 | 9.43 | 9.47 | 8.97 | qfq | 6,440,501 | 61,045,468 | -0.84% |
| 2025-07-31 | 9.68 | 9.68 | 9.55 | 9.55 | 9.04 | qfq | 7,047,400 | 67,597,409 | -1.34% |
| 2025-07-30 | 9.61 | 9.71 | 9.60 | 9.68 | 9.17 | qfq | 7,906,100 | 76,197,119 | 0.31% |
| 2025-07-29 | 9.62 | 9.70 | 9.57 | 9.65 | 9.14 | qfq | 10,087,700 | 96,920,268 | -0.72% |
| 2025-07-28 | 9.89 | 9.94 | 9.70 | 9.72 | 9.21 | qfq | 13,132,151 | 128,428,092 | 1.14% |
| 2025-07-25 | 9.69 | 9.69 | 9.59 | 9.61 | 9.10 | qfq | 8,653,700 | 83,280,333 | -0.72% |
| 2025-07-24 | 9.66 | 9.70 | 9.63 | 9.68 | 9.17 | qfq | 7,804,460 | 75,528,573 | 0.10% |
| 2025-07-23 | 9.60 | 9.74 | 9.60 | 9.67 | 9.16 | qfq | 9,087,654 | 88,048,200 | 0.21% |
| 2025-07-22 | 9.74 | 9.74 | 9.62 | 9.65 | 9.14 | qfq | 11,358,242 | 109,503,696 | -1.03% |
| 2025-07-21 | 9.77 | 9.77 | 9.70 | 9.75 | 9.23 | qfq | 10,377,721 | 100,894,974 | -0.20% |
| 2025-07-18 | 9.92 | 9.94 | 9.74 | 9.77 | 9.25 | qfq | 14,726,617 | 144,252,335 | -1.61% |
| 2025-07-17 | 9.86 | 9.99 | 9.82 | 9.93 | 9.40 | qfq | 12,497,918 | 123,878,680 | 0.61% |
| 2025-07-16 | 9.76 | 9.89 | 9.73 | 9.87 | 9.35 | qfq | 8,077,212 | 79,419,467 | 0.71% |
| 2025-07-15 | 9.91 | 9.98 | 9.74 | 9.80 | 9.28 | qfq | 13,252,274 | 130,088,288 | -2.00% |
| 2025-07-14 | 9.98 | 10.03 | 9.93 | 10.00 | 9.47 | qfq | 8,580,205 | 85,616,192 | -0.30% |
| 2025-07-11 | 10.09 | 10.09 | 9.90 | 10.03 | 9.50 | qfq | 15,740,418 | 157,061,394 | -0.79% |
| 2025-07-10 | 9.92 | 10.32 | 9.81 | 10.11 | 9.58 | qfq | 25,490,798 | 257,055,201 | 1.71% |
| 2025-07-09 | 9.92 | 9.96 | 9.86 | 9.94 | 9.41 | qfq | 10,703,400 | 106,184,008 | 0.00% |
| 2025-07-08 | 9.86 | 9.95 | 9.85 | 9.94 | 9.41 | qfq | 13,136,999 | 130,295,940 | 0.91% |
| 2025-07-07 | 9.76 | 10.15 | 9.76 | 9.85 | 9.33 | qfq | 11,454,899 | 113,307,795 | 1.44% |
| 2025-07-04 | 9.80 | 9.82 | 9.70 | 9.71 | 9.20 | qfq | 9,408,200 | 91,631,308 | -1.02% |
| 2025-07-03 | 9.87 | 9.91 | 9.81 | 9.81 | 9.29 | qfq | 8,909,000 | 87,620,458 | -0.81% |
| 2025-07-02 | 10.00 | 10.01 | 9.86 | 9.89 | 9.37 | qfq | 9,463,800 | 93,774,240 | -1.00% |
| 2025-07-01 | 9.92 | 10.09 | 9.83 | 9.99 | 9.46 | qfq | 13,290,810 | 132,073,538 | 0.71% |
| 2025-06-30 | 9.88 | 9.96 | 9.83 | 9.92 | 9.40 | qfq | 10,197,305 | 101,072,668 | 0.10% |
| 2025-06-27 | 9.96 | 10.03 | 9.86 | 9.91 | 9.39 | qfq | 9,927,002 | 98,588,470 | -0.90% |
| 2025-06-26 | 9.87 | 10.07 | 9.79 | 10.00 | 9.47 | qfq | 16,357,100 | 162,605,954 | 0.70% |
| 2025-06-25 | 9.93 | 10.10 | 9.85 | 9.93 | 9.40 | qfq | 14,872,400 | 147,983,629 | 1.12% |
| 2025-06-24 | 9.78 | 9.88 | 9.71 | 9.82 | 9.30 | qfq | 16,791,499 | 164,604,334 | 0.41% |
| 2025-06-23 | 9.61 | 9.79 | 9.36 | 9.78 | 9.26 | qfq | 16,465,103 | 157,111,239 | 1.14% |
| 2025-06-20 | 9.61 | 9.80 | 9.53 | 9.67 | 9.16 | qfq | 11,386,357 | 110,238,117 | 0.52% |
| 2025-06-19 | 9.95 | 9.97 | 9.61 | 9.62 | 9.11 | qfq | 14,152,100 | 137,639,222 | -3.22% |
| 2025-06-18 | 10.04 | 10.08 | 9.88 | 9.94 | 9.41 | qfq | 12,258,000 | 121,832,269 | -1.29% |
| 2025-06-17 | 10.20 | 10.21 | 10.03 | 10.07 | 9.54 | qfq | 10,608,490 | 107,091,698 | -0.98% |
| 2025-06-16 | 10.12 | 10.22 | 10.02 | 10.17 | 9.63 | qfq | 8,585,300 | 87,065,557 | -0.20% |
| 2025-06-13 | 10.41 | 10.43 | 10.16 | 10.19 | 9.65 | qfq | 18,208,040 | 186,336,889 | -2.95% |
| 2025-06-12 | 10.35 | 10.61 | 10.26 | 10.50 | 9.94 | qfq | 21,547,200 | 224,877,724 | 1.45% |
| 2025-06-11 | 10.36 | 10.40 | 10.26 | 10.35 | 9.80 | qfq | 11,181,464 | 115,564,872 | 0.00% |
| 2025-06-10 | 10.49 | 10.50 | 10.20 | 10.35 | 9.80 | qfq | 19,326,000 | 200,114,899 | -1.05% |
| 2025-06-09 | 10.43 | 10.57 | 10.40 | 10.46 | 9.91 | qfq | 15,531,796 | 162,361,606 | 0.29% |
| 2025-06-06 | 10.70 | 10.70 | 10.38 | 10.43 | 9.88 | qfq | 21,587,600 | 225,204,412 | -1.88% |
| 2025-06-05 | 10.84 | 10.92 | 10.59 | 10.63 | 10.07 | qfq | 24,610,291 | 263,342,370 | -2.30% |
| 2025-06-04 | 10.52 | 10.97 | 10.42 | 10.88 | 10.30 | qfq | 35,813,990 | 384,307,767 | 3.42% |
| 2025-06-03 | 10.20 | 10.63 | 10.18 | 10.52 | 9.96 | qfq | 20,676,598 | 216,687,978 | 1.94% |
| 2025-05-30 | 10.58 | 10.63 | 10.28 | 10.32 | 9.77 | qfq | 20,248,100 | 210,286,709 | -2.46% |
| 2025-05-29 | 10.52 | 10.75 | 10.34 | 10.58 | 10.02 | qfq | 23,407,578 | 246,198,794 | -0.47% |
| 2025-05-28 | 10.71 | 10.81 | 10.59 | 10.63 | 10.07 | qfq | 23,837,568 | 254,311,796 | -2.12% |
| 2025-05-27 | 10.60 | 11.28 | 10.60 | 10.86 | 10.29 | qfq | 41,037,489 | 448,959,150 | 0.93% |
| 2025-05-26 | 10.53 | 11.01 | 9.89 | 10.76 | 10.19 | qfq | 33,645,198 | 354,114,100 | -7.56% |
| 2025-05-23 | 11.50 | 11.67 | 11.24 | 11.64 | 10.11 | qfq | 29,511,754 | 340,193,079 | 1.13% |
| 2025-05-22 | 11.45 | 11.69 | 11.30 | 11.51 | 10.00 | qfq | 26,016,400 | 298,628,375 | -0.26% |
| 2025-05-21 | 11.90 | 11.95 | 11.51 | 11.54 | 10.02 | qfq | 42,820,702 | 499,249,718 | -4.23% |
| 2025-05-20 | 11.60 | 12.14 | 11.50 | 12.05 | 10.47 | qfq | 61,145,297 | 730,291,501 | 3.52% |
| 2025-05-19 | 11.35 | 11.69 | 11.19 | 11.64 | 10.11 | qfq | 41,963,188 | 483,771,430 | 1.39% |
| 2025-05-16 | 11.58 | 11.74 | 11.22 | 11.48 | 9.97 | qfq | 42,658,904 | 486,750,024 | -0.69% |
| 2025-05-15 | 11.05 | 11.81 | 10.95 | 11.56 | 10.04 | qfq | 64,938,666 | 742,000,899 | 4.81% |
| 2025-05-14 | 11.13 | 11.13 | 10.92 | 11.03 | 9.58 | qfq | 24,071,099 | 264,557,869 | -1.69% |
| 2025-05-13 | 11.18 | 11.48 | 10.91 | 11.22 | 9.75 | qfq | 39,253,802 | 437,818,739 | 0.54% |
| 2025-05-12 | 11.15 | 11.19 | 11.03 | 11.16 | 9.69 | qfq | 22,384,800 | 248,536,846 | 0.63% |
| 2025-05-09 | 11.30 | 11.30 | 10.91 | 11.09 | 9.63 | qfq | 29,837,596 | 330,522,909 | -2.72% |
| 2025-05-08 | 11.51 | 11.59 | 11.28 | 11.40 | 9.90 | qfq | 44,431,399 | 504,955,027 | -3.06% |
| 2025-05-07 | 11.58 | 12.00 | 11.51 | 11.76 | 10.21 | qfq | 52,550,899 | 619,518,037 | 1.47% |
| 2025-05-06 | 11.33 | 12.00 | 11.33 | 11.59 | 10.07 | qfq | 54,144,186 | 628,140,820 | 2.48% |
| 2025-04-30 | 11.38 | 11.95 | 11.30 | 11.31 | 9.82 | qfq | 54,601,109 | 631,886,427 | -2.84% |
| 2025-04-29 | 12.01 | 12.77 | 11.48 | 11.64 | 10.11 | qfq | 63,148,000 | 754,684,751 | -2.84% |
| 2025-04-28 | 12.39 | 12.45 | 11.84 | 11.98 | 10.41 | qfq | 44,267,694 | 534,195,218 | -0.25% |
| 2025-04-25 | 11.47 | 12.60 | 11.40 | 12.01 | 10.43 | qfq | 83,020,865 | 1,010,537,982 | 0.08% |
| 2025-04-24 | 11.80 | 12.00 | 11.52 | 12.00 | 10.42 | qfq | 66,675,965 | 790,746,142 | 9.99% |
| 2025-04-23 | 11.27 | 11.27 | 10.81 | 10.91 | 9.48 | qfq | 43,660,590 | 479,109,175 | -3.28% |
| 2025-04-22 | 11.40 | 11.58 | 11.12 | 11.28 | 9.80 | qfq | 56,689,000 | 642,480,807 | -2.67% |
| 2025-04-21 | 10.52 | 11.59 | 10.40 | 11.59 | 10.07 | qfq | 63,394,198 | 708,898,029 | 9.96% |
| 2025-04-18 | 11.00 | 11.03 | 10.48 | 10.54 | 9.15 | qfq | 43,478,391 | 463,784,571 | -4.18% |
| 2025-04-17 | 10.94 | 11.26 | 10.59 | 11.00 | 9.55 | qfq | 60,540,707 | 664,941,884 | -0.72% |
| 2025-04-16 | 10.90 | 11.39 | 10.75 | 11.08 | 9.62 | qfq | 81,465,104 | 907,482,672 | 0.00% |
| 2025-04-15 | 10.54 | 11.31 | 10.41 | 11.08 | 9.62 | qfq | 87,711,994 | 954,938,320 | 4.63% |
| 2025-04-14 | 10.30 | 10.72 | 10.23 | 10.59 | 9.20 | qfq | 59,494,689 | 627,944,809 | 3.52% |
| 2025-04-11 | 10.38 | 10.84 | 10.21 | 10.23 | 8.89 | qfq | 72,916,902 | 765,104,897 | -2.85% |
| 2025-04-10 | 9.91 | 10.98 | 9.70 | 10.53 | 9.15 | qfq | 98,111,682 | 1,021,954,530 | 5.19% |
| 2025-04-09 | 9.70 | 10.50 | 8.93 | 10.01 | 8.69 | qfq | 78,184,776 | 755,108,584 | 0.91% |
| 2025-04-08 | 9.03 | 9.98 | 8.90 | 9.92 | 8.62 | qfq | 76,732,261 | 739,252,399 | 7.36% |
| 2025-04-07 | 9.60 | 10.09 | 9.24 | 9.24 | 8.03 | qfq | 53,343,900 | 510,231,417 | -10.03% |
| 2025-04-03 | 9.85 | 10.51 | 9.72 | 10.27 | 8.92 | qfq | 85,978,063 | 876,454,171 | 3.74% |
| 2025-04-02 | 9.00 | 9.90 | 8.90 | 9.90 | 8.60 | qfq | 53,148,409 | 511,673,140 | 10.00% |
| 2025-04-01 | 8.90 | 9.10 | 8.90 | 9.00 | 7.82 | qfq | 21,976,383 | 197,835,467 | 0.90% |
| 2025-03-31 | 9.21 | 9.22 | 8.85 | 8.92 | 7.75 | qfq | 38,282,900 | 344,264,967 | -5.51% |
| 2025-03-28 | 9.74 | 9.75 | 9.11 | 9.44 | 8.20 | qfq | 37,582,587 | 356,497,422 | -3.77% |
| 2025-03-27 | 9.94 | 10.05 | 9.77 | 9.81 | 8.52 | qfq | 21,902,489 | 215,752,482 | -1.60% |
| 2025-03-26 | 9.80 | 10.08 | 9.71 | 9.97 | 8.66 | qfq | 26,449,782 | 262,406,854 | 0.50% |
| 2025-03-25 | 10.28 | 10.33 | 9.86 | 9.92 | 8.62 | qfq | 34,359,182 | 343,101,008 | -3.22% |
| 2025-03-24 | 9.71 | 10.25 | 9.61 | 10.25 | 8.90 | qfq | 57,836,575 | 581,203,090 | 5.24% |
| 2025-03-21 | 10.01 | 10.02 | 9.61 | 9.74 | 8.46 | qfq | 37,744,520 | 369,406,386 | -3.28% |
| 2025-03-20 | 10.22 | 10.38 | 10.05 | 10.07 | 8.75 | qfq | 37,620,508 | 381,151,014 | -2.42% |
| 2025-03-19 | 10.50 | 10.50 | 10.22 | 10.32 | 8.96 | qfq | 43,347,600 | 447,624,539 | -2.64% |
| 2025-03-18 | 10.41 | 10.73 | 10.26 | 10.60 | 9.21 | qfq | 52,540,999 | 551,365,897 | 1.24% |
| 2025-03-17 | 10.75 | 10.76 | 10.42 | 10.47 | 9.09 | qfq | 54,920,108 | 579,312,117 | -1.69% |
| 2025-03-14 | 10.30 | 10.75 | 10.30 | 10.65 | 9.25 | qfq | 76,402,802 | 809,848,481 | 4.00% |
| 2025-03-13 | 10.52 | 10.63 | 10.13 | 10.24 | 8.89 | qfq | 56,913,602 | 587,520,424 | -4.03% |
| 2025-03-12 | 10.80 | 10.97 | 10.60 | 10.67 | 9.27 | qfq | 79,099,978 | 849,039,038 | -2.02% |
| 2025-03-11 | 10.40 | 11.11 | 10.20 | 10.89 | 9.46 | qfq | 104,477,996 | 1,123,787,362 | 4.61% |
| 2025-03-10 | 9.99 | 10.41 | 9.99 | 10.41 | 9.04 | qfq | 62,634,229 | 641,066,382 | 2.06% |
| 2025-03-07 | 10.20 | 10.85 | 10.10 | 10.20 | 8.86 | qfq | 79,719,624 | 830,566,916 | -3.23% |
| 2025-03-06 | 10.00 | 10.70 | 9.87 | 10.54 | 9.15 | qfq | 94,480,983 | 976,674,113 | 3.74% |
| 2025-03-05 | 9.99 | 10.34 | 9.81 | 10.16 | 8.82 | qfq | 91,507,479 | 921,083,822 | 3.67% |
| 2025-03-04 | 10.18 | 10.56 | 9.68 | 9.80 | 8.51 | qfq | 107,512,225 | 1,065,803,394 | -7.81% |
| 2025-03-03 | 12.62 | 12.62 | 10.62 | 10.63 | 9.23 | qfq | 173,171,665 | 1,981,284,443 | -9.92% |
| 2025-02-28 | 11.74 | 11.80 | 11.18 | 11.80 | 10.25 | qfq | 68,470,517 | 798,897,516 | 9.97% |
| 2025-02-27 | 9.95 | 10.73 | 9.84 | 10.73 | 9.32 | qfq | 89,271,775 | 938,251,433 | 10.05% |
| 2025-02-26 | 9.61 | 10.36 | 9.61 | 9.75 | 8.47 | qfq | 98,381,161 | 975,299,741 | 3.17% |
| 2025-02-25 | 9.06 | 9.58 | 8.90 | 9.45 | 8.21 | qfq | 69,711,386 | 651,750,362 | 3.28% |
| 2025-02-24 | 9.40 | 9.45 | 9.08 | 9.15 | 7.95 | qfq | 46,941,394 | 432,784,428 | -2.45% |
| 2025-02-21 | 9.50 | 9.55 | 9.22 | 9.38 | 8.15 | qfq | 70,389,260 | 660,030,439 | -0.74% |
| 2025-02-20 | 9.11 | 9.64 | 8.93 | 9.45 | 8.21 | qfq | 74,983,786 | 704,528,919 | 4.42% |
| 2025-02-19 | 8.81 | 9.21 | 8.73 | 9.05 | 7.86 | qfq | 36,021,572 | 324,859,929 | 1.80% |
| 2025-02-18 | 9.25 | 9.29 | 8.85 | 8.89 | 7.72 | qfq | 52,204,585 | 472,339,744 | -5.63% |
| 2025-02-17 | 8.90 | 9.50 | 8.81 | 9.42 | 8.18 | qfq | 75,011,981 | 691,737,046 | 4.32% |
| 2025-02-14 | 9.66 | 9.66 | 9.00 | 9.03 | 7.84 | qfq | 67,984,929 | 625,938,582 | -6.52% |
| 2025-02-13 | 9.94 | 10.20 | 9.62 | 9.66 | 8.39 | qfq | 77,595,603 | 764,487,499 | -5.01% |
| 2025-02-12 | 9.90 | 10.70 | 9.60 | 10.17 | 8.83 | qfq | 113,972,810 | 1,132,102,951 | 2.83% |
| 2025-02-11 | 9.39 | 9.95 | 9.17 | 9.89 | 8.59 | qfq | 103,090,417 | 983,965,731 | 7.15% |
| 2025-02-10 | 8.51 | 9.40 | 8.46 | 9.23 | 8.02 | qfq | 97,084,811 | 870,646,788 | 7.45% |
| 2025-02-07 | 8.45 | 8.70 | 8.26 | 8.59 | 7.46 | qfq | 66,982,798 | 571,537,278 | 0.47% |
| 2025-02-06 | 8.35 | 8.78 | 8.33 | 8.55 | 7.43 | qfq | 65,510,541 | 562,102,339 | 1.91% |
| 2025-02-05 | 8.80 | 8.94 | 8.39 | 8.39 | 7.29 | qfq | 80,315,547 | 683,199,281 | -9.98% |
| 2025-01-27 | 10.26 | 10.33 | 9.32 | 9.32 | 8.10 | qfq | 75,164,013 | 726,262,193 | -10.04% |
| 2025-01-24 | 10.41 | 10.93 | 10.05 | 10.36 | 9.00 | qfq | 138,485,989 | 1,447,736,337 | -4.87% |
| 2025-01-23 | 9.62 | 10.89 | 9.38 | 10.89 | 9.46 | qfq | 150,718,144 | 1,553,626,227 | 10.00% |
| 2025-01-22 | 9.87 | 10.36 | 9.20 | 9.90 | 8.60 | qfq | 151,020,494 | 1,495,120,454 | 0.30% |
| 2025-01-21 | 9.00 | 9.87 | 8.54 | 9.87 | 8.57 | qfq | 151,181,313 | 1,412,643,638 | 10.03% |
| 2025-01-20 | 9.68 | 9.90 | 8.90 | 8.97 | 7.79 | qfq | 109,720,138 | 1,015,297,532 | -7.33% |
| 2025-01-17 | 10.47 | 11.45 | 9.42 | 9.68 | 8.41 | qfq | 158,477,442 | 1,643,001,358 | -7.55% |
| 2025-01-16 | 9.43 | 10.47 | 8.90 | 10.47 | 9.09 | qfq | 153,237,484 | 1,501,878,591 | 9.98% |
| 2025-01-15 | 8.83 | 9.52 | 8.70 | 9.52 | 8.27 | qfq | 138,652,256 | 1,268,369,618 | 10.06% |
| 2025-01-14 | 8.18 | 8.97 | 8.17 | 8.65 | 7.51 | qfq | 122,967,835 | 1,047,391,184 | 2.98% |
| 2025-01-13 | 7.31 | 8.40 | 7.16 | 8.40 | 7.30 | qfq | 119,457,718 | 957,623,462 | 9.95% |
| 2025-01-10 | 8.33 | 8.35 | 7.64 | 7.64 | 6.64 | qfq | 77,647,854 | 617,087,027 | -10.01% |
| 2025-01-09 | 7.50 | 8.49 | 7.31 | 8.49 | 7.37 | qfq | 104,781,773 | 844,394,005 | 9.97% |
| 2025-01-08 | 7.24 | 8.00 | 7.15 | 7.72 | 6.71 | qfq | 74,549,591 | 567,841,717 | 3.90% |
| 2025-01-07 | 7.70 | 7.70 | 7.17 | 7.43 | 6.45 | qfq | 88,798,695 | 649,235,666 | -6.78% |
| 2025-01-06 | 7.97 | 8.30 | 7.97 | 7.97 | 6.92 | qfq | 61,022,300 | 489,407,194 | -10.05% |
| 2025-01-03 | 10.02 | 10.02 | 8.65 | 8.86 | 7.70 | qfq | 146,245,907 | 1,406,734,886 | -2.74% |
| 2025-01-02 | 8.79 | 9.11 | 8.75 | 9.11 | 7.91 | qfq | 43,057,847 | 389,951,921 | 10.02% |
| 2024-12-31 | 8.11 | 8.55 | 8.06 | 8.28 | 7.19 | qfq | 60,895,812 | 507,650,081 | 1.47% |
| 2024-12-30 | 8.25 | 8.29 | 7.98 | 8.16 | 7.09 | qfq | 48,018,812 | 388,915,448 | -3.89% |
| 2024-12-27 | 8.50 | 8.82 | 8.34 | 8.49 | 7.37 | qfq | 81,947,909 | 698,023,615 | -2.75% |
| 2024-12-26 | 7.79 | 8.73 | 7.79 | 8.73 | 7.58 | qfq | 53,201,934 | 452,174,923 | 9.95% |
| 2024-12-25 | 8.25 | 8.66 | 7.90 | 7.94 | 6.90 | qfq | 60,737,708 | 495,218,448 | -6.70% |
| 2024-12-24 | 7.70 | 8.62 | 7.29 | 8.51 | 7.39 | qfq | 89,566,471 | 715,179,946 | 5.06% |
| 2024-12-23 | 7.88 | 8.60 | 7.83 | 8.10 | 7.04 | qfq | 81,038,198 | 662,831,018 | 3.58% |
| 2024-12-20 | 7.52 | 7.82 | 7.52 | 7.82 | 6.79 | qfq | 15,240,013 | 118,691,460 | 9.99% |
| 2024-12-19 | 7.14 | 7.23 | 6.95 | 7.11 | 6.18 | qfq | 18,740,099 | 132,293,547 | -1.52% |
| 2024-12-18 | 7.26 | 7.36 | 7.10 | 7.22 | 6.27 | qfq | 22,017,650 | 158,667,156 | -0.69% |
| 2024-12-17 | 7.75 | 7.75 | 7.23 | 7.27 | 6.31 | qfq | 29,737,434 | 219,643,996 | -6.68% |
| 2024-12-16 | 8.13 | 8.16 | 7.72 | 7.79 | 6.77 | qfq | 37,554,000 | 297,206,071 | -4.88% |
| 2024-12-13 | 8.50 | 8.55 | 8.15 | 8.19 | 7.11 | qfq | 53,994,704 | 452,209,166 | -6.51% |
| 2024-12-12 | 8.12 | 8.99 | 7.90 | 8.76 | 7.61 | qfq | 80,332,668 | 680,625,295 | 5.80% |
| 2024-12-11 | 8.33 | 8.65 | 8.02 | 8.28 | 7.19 | qfq | 61,130,836 | 509,404,301 | -0.48% |
| 2024-12-10 | 8.18 | 8.50 | 7.94 | 8.32 | 7.23 | qfq | 74,596,256 | 612,547,885 | 5.99% |
| 2024-12-09 | 7.55 | 8.27 | 7.51 | 7.85 | 6.82 | qfq | 53,375,171 | 418,876,054 | 2.48% |
| 2024-12-06 | 7.62 | 7.79 | 7.40 | 7.66 | 6.65 | qfq | 46,136,470 | 350,873,288 | -0.26% |
| 2024-12-05 | 7.47 | 7.85 | 7.32 | 7.68 | 6.67 | qfq | 47,766,752 | 359,325,290 | 0.79% |
| 2024-12-04 | 7.62 | 8.25 | 7.60 | 7.62 | 6.62 | qfq | 55,796,566 | 437,321,971 | -4.15% |
| 2024-12-03 | 8.52 | 8.55 | 7.94 | 7.95 | 6.91 | qfq | 76,981,483 | 636,870,875 | -9.86% |
| 2024-12-02 | 7.91 | 9.23 | 7.81 | 8.82 | 7.66 | qfq | 106,233,998 | 905,530,364 | 5.13% |
| 2024-11-29 | 8.30 | 8.80 | 7.92 | 8.39 | 7.29 | qfq | 111,780,744 | 937,966,553 | 3.71% |
| 2024-11-28 | 7.24 | 8.09 | 7.16 | 8.09 | 7.03 | qfq | 95,690,449 | 720,456,157 | 10.07% |
| 2024-11-27 | 7.11 | 7.62 | 7.06 | 7.35 | 6.38 | qfq | 91,093,234 | 670,243,568 | 6.06% |
| 2024-11-26 | 6.30 | 6.93 | 6.25 | 6.93 | 6.02 | qfq | 29,482,837 | 197,925,287 | 10.00% |
| 2024-11-25 | 6.20 | 6.45 | 6.03 | 6.30 | 5.47 | qfq | 18,097,400 | 112,499,102 | 0.48% |
| 2024-11-22 | 6.69 | 6.69 | 6.22 | 6.27 | 5.45 | qfq | 26,282,600 | 169,388,648 | -5.43% |
| 2024-11-21 | 6.73 | 6.80 | 6.57 | 6.63 | 5.76 | qfq | 29,868,400 | 198,768,763 | -3.35% |
| 2024-11-20 | 6.66 | 6.86 | 6.48 | 6.86 | 5.96 | qfq | 45,877,573 | 306,235,617 | 0.29% |
| 2024-11-19 | 6.56 | 7.17 | 6.48 | 6.84 | 5.94 | qfq | 66,084,654 | 449,846,155 | 2.55% |
| 2024-11-18 | 6.26 | 6.67 | 6.26 | 6.67 | 5.79 | qfq | 46,228,785 | 306,481,601 | 10.07% |
| 2024-11-15 | 6.21 | 6.27 | 6.06 | 6.06 | 5.26 | qfq | 9,308,635 | 57,458,431 | -1.94% |
| 2024-11-14 | 6.35 | 6.36 | 6.17 | 6.18 | 5.37 | qfq | 9,538,700 | 59,696,762 | -3.29% |
| 2024-11-13 | 6.47 | 6.53 | 6.28 | 6.39 | 5.55 | qfq | 13,595,600 | 86,697,653 | -2.14% |
| 2024-11-12 | 6.51 | 6.72 | 6.43 | 6.53 | 5.67 | qfq | 24,304,200 | 160,220,661 | 1.40% |
| 2024-11-11 | 6.45 | 6.52 | 6.32 | 6.44 | 5.59 | qfq | 18,372,324 | 117,351,394 | -1.83% |
| 2024-11-08 | 6.82 | 6.91 | 6.55 | 6.56 | 5.70 | qfq | 31,705,363 | 211,765,187 | -3.81% |
| 2024-11-07 | 6.54 | 7.08 | 6.49 | 6.82 | 5.92 | qfq | 42,865,457 | 293,473,708 | 3.18% |
| 2024-11-06 | 6.66 | 6.81 | 6.53 | 6.61 | 5.74 | qfq | 35,971,890 | 239,545,472 | -1.05% |
| 2024-11-05 | 6.55 | 7.18 | 6.29 | 6.68 | 5.80 | qfq | 61,240,202 | 405,016,945 | 1.98% |
| 2024-11-04 | 5.88 | 6.55 | 5.70 | 6.55 | 5.69 | qfq | 36,919,618 | 226,799,368 | 10.08% |
| 2024-11-01 | 5.88 | 6.05 | 5.77 | 5.95 | 5.17 | qfq | 22,142,002 | 131,037,851 | 0.34% |
| 2024-10-31 | 5.94 | 5.98 | 5.81 | 5.93 | 5.15 | qfq | 17,686,923 | 104,243,619 | -1.66% |
| 2024-10-30 | 5.79 | 6.10 | 5.75 | 6.03 | 5.24 | qfq | 21,458,302 | 126,782,106 | 3.25% |
| 2024-10-29 | 5.81 | 5.90 | 5.72 | 5.84 | 5.07 | qfq | 15,703,019 | 91,329,268 | 0.17% |
| 2024-10-28 | 5.70 | 5.85 | 5.60 | 5.83 | 5.06 | qfq | 15,675,700 | 90,324,340 | 1.04% |
| 2024-10-25 | 5.72 | 5.81 | 5.70 | 5.77 | 5.01 | qfq | 10,655,702 | 61,294,810 | 0.87% |
| 2024-10-24 | 5.70 | 5.74 | 5.66 | 5.72 | 4.97 | qfq | 6,653,831 | 37,858,063 | -0.17% |
| 2024-10-23 | 5.74 | 5.79 | 5.67 | 5.73 | 4.98 | qfq | 12,802,494 | 73,353,339 | 0.35% |
| 2024-10-22 | 5.49 | 5.76 | 5.49 | 5.71 | 4.96 | qfq | 19,320,687 | 109,120,625 | 3.63% |
| 2024-10-21 | 5.53 | 5.58 | 5.45 | 5.51 | 4.79 | qfq | 11,046,332 | 60,698,902 | -0.18% |
| 2024-10-18 | 5.46 | 5.59 | 5.38 | 5.52 | 4.79 | qfq | 10,854,410 | 59,563,441 | 1.28% |
| 2024-10-17 | 5.55 | 5.64 | 5.44 | 5.45 | 4.73 | qfq | 7,830,900 | 43,278,318 | -1.98% |
| 2024-10-16 | 5.50 | 5.61 | 5.46 | 5.56 | 4.83 | qfq | 6,884,922 | 38,226,888 | 0.91% |
| 2024-10-15 | 5.60 | 5.66 | 5.50 | 5.51 | 4.79 | qfq | 8,676,014 | 48,515,599 | -1.78% |
| 2024-10-14 | 5.52 | 5.64 | 5.51 | 5.61 | 4.87 | qfq | 10,890,402 | 60,740,525 | 1.63% |
| 2024-10-11 | 5.64 | 5.83 | 5.48 | 5.52 | 4.79 | qfq | 14,185,577 | 80,253,957 | -2.82% |
| 2024-10-10 | 5.51 | 5.90 | 5.41 | 5.68 | 4.93 | qfq | 20,610,790 | 116,594,577 | 1.43% |
| 2024-10-09 | 6.05 | 6.06 | 5.60 | 5.60 | 4.86 | qfq | 24,646,700 | 140,964,826 | -9.97% |
| 2024-10-08 | 6.90 | 6.90 | 5.93 | 6.22 | 5.40 | qfq | 49,245,286 | 316,341,929 | -0.96% |
| 2024-09-30 | 6.00 | 6.36 | 5.76 | 6.28 | 5.45 | qfq | 54,542,311 | 330,684,743 | 6.98% |
| 2024-09-27 | 5.95 | 5.95 | 5.65 | 5.87 | 5.10 | qfq | 48,017,205 | 279,635,919 | 6.92% |
| 2024-09-26 | 4.99 | 5.49 | 4.99 | 5.49 | 4.77 | qfq | 26,900,535 | 143,146,974 | 10.02% |
| 2024-09-25 | 5.24 | 5.24 | 4.97 | 4.99 | 4.33 | qfq | 21,823,000 | 111,274,643 | 1.22% |
| 2024-09-24 | 4.62 | 4.96 | 4.60 | 4.93 | 4.28 | qfq | 11,002,390 | 52,594,272 | 7.17% |
| 2024-09-23 | 4.61 | 4.64 | 4.56 | 4.60 | 4.00 | qfq | 3,341,100 | 15,328,878 | -0.43% |
| 2024-09-20 | 4.61 | 4.66 | 4.56 | 4.62 | 4.01 | qfq | 4,471,000 | 20,591,750 | 0.00% |
| 2024-09-19 | 4.38 | 4.64 | 4.37 | 4.62 | 4.01 | qfq | 7,240,600 | 32,936,055 | 6.21% |
| 2024-09-18 | 4.44 | 4.45 | 4.28 | 4.35 | 3.78 | qfq | 4,047,300 | 17,563,970 | -2.03% |
| 2024-09-13 | 4.61 | 4.61 | 4.44 | 4.44 | 3.86 | qfq | 4,363,900 | 19,649,473 | -2.63% |
| 2024-09-12 | 4.58 | 4.64 | 4.56 | 4.56 | 3.96 | qfq | 2,247,000 | 10,326,355 | -0.44% |
| 2024-09-11 | 4.65 | 4.66 | 4.58 | 4.58 | 3.98 | qfq | 2,645,700 | 12,174,042 | -1.72% |
| 2024-09-10 | 4.68 | 4.71 | 4.58 | 4.66 | 4.05 | qfq | 3,017,600 | 13,959,073 | -0.43% |
| 2024-09-09 | 4.64 | 4.72 | 4.59 | 4.68 | 4.06 | qfq | 4,321,802 | 20,150,531 | 0.21% |
| 2024-09-06 | 4.73 | 4.75 | 4.64 | 4.67 | 4.06 | qfq | 4,823,700 | 22,655,136 | -0.85% |
| 2024-09-05 | 4.59 | 4.75 | 4.59 | 4.71 | 4.09 | qfq | 6,149,604 | 28,825,215 | 2.61% |
| 2024-09-04 | 4.72 | 4.75 | 4.57 | 4.59 | 3.99 | qfq | 8,529,000 | 39,439,531 | -10.87% |
| 2024-09-03 | 5.06 | 5.16 | 5.03 | 5.15 | 4.14 | qfq | 9,023,651 | 46,167,829 | 1.58% |
| 2024-09-02 | 5.04 | 5.14 | 5.01 | 5.07 | 4.07 | qfq | 7,477,002 | 38,035,270 | 1.60% |
| 2024-08-30 | 4.88 | 5.05 | 4.86 | 4.99 | 4.01 | qfq | 5,620,700 | 27,970,067 | 2.25% |
| 2024-08-29 | 4.84 | 4.90 | 4.81 | 4.88 | 3.92 | qfq | 3,699,100 | 17,982,498 | 0.21% |
| 2024-08-28 | 4.85 | 4.93 | 4.77 | 4.87 | 3.91 | qfq | 4,990,700 | 24,227,292 | 1.04% |
| 2024-08-27 | 4.78 | 4.87 | 4.77 | 4.82 | 3.87 | qfq | 4,034,000 | 19,431,531 | 0.84% |
| 2024-08-26 | 4.73 | 4.86 | 4.72 | 4.78 | 3.84 | qfq | 4,203,390 | 20,148,927 | 0.63% |
| 2024-08-23 | 4.80 | 4.83 | 4.73 | 4.75 | 3.82 | qfq | 3,714,200 | 17,727,295 | -1.04% |
| 2024-08-22 | 4.90 | 4.92 | 4.79 | 4.80 | 3.86 | qfq | 4,112,700 | 19,923,063 | -1.44% |
| 2024-08-21 | 4.95 | 4.96 | 4.84 | 4.87 | 3.91 | qfq | 4,784,865 | 23,386,413 | -1.81% |
| 2024-08-20 | 5.03 | 5.08 | 4.95 | 4.96 | 3.99 | qfq | 6,430,600 | 32,167,279 | -2.75% |
| 2024-08-19 | 5.05 | 5.27 | 5.03 | 5.10 | 4.10 | qfq | 8,462,779 | 43,470,855 | 0.99% |
| 2024-08-16 | 5.14 | 5.16 | 5.03 | 5.05 | 4.06 | qfq | 3,550,300 | 18,005,047 | -1.56% |
| 2024-08-15 | 5.11 | 5.18 | 5.07 | 5.13 | 4.12 | qfq | 4,492,328 | 23,017,310 | 0.20% |
| 2024-08-14 | 5.15 | 5.17 | 5.11 | 5.12 | 4.11 | qfq | 2,858,100 | 14,671,763 | -0.58% |
| 2024-08-13 | 5.19 | 5.25 | 5.10 | 5.15 | 4.14 | qfq | 4,407,906 | 22,702,903 | -0.96% |
| 2024-08-12 | 5.32 | 5.32 | 5.13 | 5.20 | 4.18 | qfq | 4,579,606 | 23,852,029 | -1.52% |
| 2024-08-09 | 5.36 | 5.39 | 5.28 | 5.28 | 4.24 | qfq | 3,370,300 | 17,934,534 | -1.49% |
| 2024-08-08 | 5.29 | 5.39 | 5.22 | 5.36 | 4.31 | qfq | 5,749,104 | 30,673,957 | 1.32% |
| 2024-08-07 | 5.34 | 5.40 | 5.24 | 5.29 | 4.25 | qfq | 6,961,312 | 36,951,631 | -0.94% |
| 2024-08-06 | 5.17 | 5.37 | 5.15 | 5.34 | 4.29 | qfq | 8,293,400 | 43,730,319 | 4.30% |
| 2024-08-05 | 5.22 | 5.25 | 5.11 | 5.12 | 4.11 | qfq | 4,426,412 | 22,974,655 | -0.97% |
| 2024-08-02 | 5.20 | 5.26 | 5.16 | 5.17 | 4.15 | qfq | 3,568,502 | 18,582,684 | -0.77% |
| 2024-08-01 | 5.19 | 5.24 | 5.16 | 5.21 | 4.19 | qfq | 5,610,300 | 29,135,713 | -0.57% |
| 2024-07-31 | 5.10 | 5.26 | 5.09 | 5.24 | 4.21 | qfq | 7,224,602 | 37,527,816 | 2.75% |
| 2024-07-30 | 5.11 | 5.15 | 5.07 | 5.10 | 4.10 | qfq | 4,112,000 | 21,030,597 | -0.20% |
| 2024-07-29 | 5.10 | 5.15 | 5.06 | 5.11 | 4.11 | qfq | 3,327,200 | 17,009,335 | 0.59% |
| 2024-07-26 | 4.97 | 5.09 | 4.97 | 5.08 | 4.08 | qfq | 3,425,800 | 17,318,935 | 1.80% |
| 2024-07-25 | 4.99 | 5.04 | 4.93 | 4.99 | 4.01 | qfq | 3,619,300 | 18,083,457 | 0.40% |
| 2024-07-24 | 5.00 | 5.03 | 4.90 | 4.97 | 3.99 | qfq | 4,878,400 | 24,212,270 | -0.60% |
| 2024-07-23 | 5.09 | 5.13 | 4.98 | 5.00 | 4.02 | qfq | 3,899,502 | 19,718,519 | -1.77% |
| 2024-07-22 | 5.09 | 5.13 | 5.05 | 5.09 | 4.09 | qfq | 2,878,600 | 14,641,423 | -0.59% |
| 2024-07-19 | 5.09 | 5.16 | 5.05 | 5.12 | 4.11 | qfq | 4,811,281 | 24,495,861 | 0.20% |
| 2024-07-18 | 5.13 | 5.14 | 5.02 | 5.11 | 4.11 | qfq | 2,612,400 | 13,268,972 | -0.58% |
| 2024-07-17 | 5.19 | 5.20 | 5.11 | 5.14 | 4.13 | qfq | 2,577,900 | 13,262,294 | -0.96% |
| 2024-07-16 | 5.17 | 5.22 | 5.10 | 5.19 | 4.17 | qfq | 3,117,900 | 16,082,231 | -0.19% |
| 2024-07-15 | 5.25 | 5.30 | 5.16 | 5.20 | 4.18 | qfq | 3,155,000 | 16,410,341 | -0.95% |
| 2024-07-12 | 5.25 | 5.38 | 5.22 | 5.25 | 4.22 | qfq | 3,480,500 | 18,460,855 | -0.19% |
| 2024-07-11 | 5.18 | 5.28 | 5.12 | 5.26 | 4.23 | qfq | 4,962,512 | 25,838,648 | 3.14% |
| 2024-07-10 | 5.17 | 5.19 | 5.02 | 5.10 | 4.10 | qfq | 7,045,500 | 36,015,973 | -4.14% |
| 2024-07-09 | 5.36 | 5.36 | 5.15 | 5.32 | 4.27 | qfq | 3,846,501 | 20,201,522 | 0.00% |
| 2024-07-08 | 5.47 | 5.48 | 5.29 | 5.32 | 4.27 | qfq | 3,579,600 | 19,150,690 | -3.10% |
| 2024-07-05 | 5.43 | 5.51 | 5.36 | 5.49 | 4.41 | qfq | 2,739,644 | 14,932,997 | 1.10% |
| 2024-07-04 | 5.63 | 5.67 | 5.41 | 5.43 | 4.36 | qfq | 4,561,068 | 25,038,282 | -3.89% |
| 2024-07-03 | 5.59 | 5.71 | 5.57 | 5.65 | 4.54 | qfq | 4,275,500 | 24,189,934 | 1.07% |
| 2024-07-02 | 5.44 | 5.63 | 5.44 | 5.59 | 4.49 | qfq | 5,773,994 | 32,117,539 | 2.57% |
| 2024-07-01 | 5.36 | 5.47 | 5.36 | 5.45 | 4.38 | qfq | 3,515,000 | 19,068,429 | 1.49% |
| 2024-06-28 | 5.37 | 5.50 | 5.35 | 5.37 | 4.31 | qfq | 3,260,100 | 17,715,589 | -0.92% |
| 2024-06-27 | 5.45 | 5.57 | 5.42 | 5.42 | 4.35 | qfq | 4,270,984 | 23,434,432 | -0.73% |
| 2024-06-26 | 5.33 | 5.46 | 5.29 | 5.46 | 4.39 | qfq | 2,456,804 | 13,254,324 | 2.44% |
| 2024-06-25 | 5.33 | 5.39 | 5.27 | 5.33 | 4.28 | qfq | 2,830,250 | 15,115,654 | 1.33% |
| 2024-06-24 | 5.47 | 5.48 | 5.25 | 5.26 | 4.23 | qfq | 3,965,326 | 21,118,795 | -3.66% |
| 2024-06-21 | 5.40 | 5.53 | 5.36 | 5.46 | 4.39 | qfq | 2,717,978 | 14,822,481 | 1.30% |
| 2024-06-20 | 5.51 | 5.55 | 5.39 | 5.39 | 4.33 | qfq | 3,820,100 | 20,802,670 | -2.36% |
| 2024-06-19 | 5.57 | 5.58 | 5.51 | 5.52 | 4.43 | qfq | 3,052,800 | 16,924,837 | -0.90% |
| 2024-06-18 | 5.59 | 5.60 | 5.51 | 5.57 | 4.48 | qfq | 3,124,400 | 17,359,964 | 0.18% |
| 2024-06-17 | 5.60 | 5.65 | 5.53 | 5.56 | 4.47 | qfq | 2,824,348 | 15,756,494 | -1.24% |
| 2024-06-14 | 5.62 | 5.70 | 5.56 | 5.63 | 4.52 | qfq | 3,418,006 | 19,244,641 | -0.35% |
| 2024-06-13 | 5.74 | 5.78 | 5.62 | 5.65 | 4.54 | qfq | 3,268,818 | 18,572,702 | -1.57% |
| 2024-06-12 | 5.62 | 5.78 | 5.61 | 5.74 | 4.61 | qfq | 4,305,600 | 24,636,252 | 2.14% |
| 2024-06-11 | 5.68 | 5.68 | 5.52 | 5.62 | 4.52 | qfq | 4,514,100 | 25,266,944 | -1.06% |
| 2024-06-07 | 5.57 | 5.70 | 5.55 | 5.68 | 4.56 | qfq | 5,339,880 | 30,140,772 | 2.90% |
| 2024-06-06 | 5.65 | 5.76 | 5.45 | 5.52 | 4.43 | qfq | 6,383,500 | 35,573,549 | -2.47% |
| 2024-06-05 | 5.80 | 5.86 | 5.66 | 5.66 | 4.55 | qfq | 5,588,900 | 31,965,541 | -2.92% |
| 2024-06-04 | 5.89 | 5.89 | 5.75 | 5.83 | 4.68 | qfq | 5,144,880 | 29,858,899 | -0.85% |
| 2024-06-03 | 5.92 | 5.99 | 5.83 | 5.88 | 4.72 | qfq | 5,087,900 | 30,012,823 | -1.34% |
| 2024-05-31 | 5.93 | 5.99 | 5.89 | 5.96 | 4.79 | qfq | 3,849,000 | 22,872,831 | 0.68% |
| 2024-05-30 | 6.00 | 6.04 | 5.90 | 5.92 | 4.76 | qfq | 6,029,850 | 35,972,904 | -0.84% |
| 2024-05-29 | 6.01 | 6.11 | 5.95 | 5.97 | 4.80 | qfq | 7,243,944 | 43,579,949 | -0.50% |
| 2024-05-28 | 6.13 | 6.13 | 5.99 | 6.00 | 4.82 | qfq | 7,415,449 | 44,625,258 | -1.64% |
| 2024-05-27 | 6.25 | 6.25 | 5.94 | 6.10 | 4.90 | qfq | 14,618,000 | 88,591,809 | -11.72% |
| 2024-05-24 | 6.82 | 6.94 | 6.82 | 6.91 | 5.08 | qfq | 13,278,400 | 91,533,107 | 0.88% |
| 2024-05-23 | 7.02 | 7.03 | 6.80 | 6.85 | 5.04 | qfq | 10,132,578 | 69,616,644 | -2.42% |
| 2024-05-22 | 7.04 | 7.06 | 6.98 | 7.02 | 5.16 | qfq | 6,738,899 | 47,224,455 | 0.14% |
| 2024-05-21 | 6.93 | 7.03 | 6.86 | 7.01 | 5.16 | qfq | 9,025,047 | 62,923,238 | 1.15% |
| 2024-05-20 | 6.97 | 7.00 | 6.88 | 6.93 | 5.10 | qfq | 9,243,464 | 64,028,868 | 0.73% |
| 2024-05-17 | 6.79 | 6.90 | 6.77 | 6.88 | 5.06 | qfq | 9,585,244 | 65,532,179 | 1.62% |
| 2024-05-16 | 6.70 | 6.82 | 6.70 | 6.77 | 4.98 | qfq | 8,061,400 | 54,642,597 | 1.04% |
| 2024-05-15 | 6.66 | 6.77 | 6.63 | 6.70 | 4.93 | qfq | 6,871,900 | 46,095,920 | -0.15% |
| 2024-05-14 | 6.53 | 6.74 | 6.53 | 6.71 | 4.93 | qfq | 11,365,400 | 75,676,531 | 2.76% |
| 2024-05-13 | 6.57 | 6.60 | 6.41 | 6.53 | 4.80 | qfq | 12,381,524 | 80,767,547 | -2.10% |
| 2024-05-10 | 6.70 | 6.94 | 6.66 | 6.67 | 4.91 | qfq | 15,658,935 | 106,558,653 | 0.60% |
| 2024-05-09 | 6.57 | 6.68 | 6.55 | 6.63 | 4.88 | qfq | 6,617,100 | 43,949,370 | 0.61% |
| 2024-05-08 | 6.69 | 6.69 | 6.54 | 6.59 | 4.85 | qfq | 6,867,700 | 45,309,620 | -1.49% |
| 2024-05-07 | 6.56 | 6.71 | 6.52 | 6.69 | 4.92 | qfq | 11,263,559 | 74,554,193 | 1.83% |
| 2024-05-06 | 6.50 | 6.58 | 6.45 | 6.57 | 4.83 | qfq | 12,924,791 | 84,292,537 | 2.66% |
| 2024-04-30 | 6.31 | 6.60 | 6.30 | 6.40 | 4.71 | qfq | 15,636,612 | 100,523,087 | 1.59% |
| 2024-04-29 | 6.25 | 6.32 | 6.20 | 6.30 | 4.63 | qfq | 14,560,912 | 91,413,223 | 0.80% |
| 2024-04-26 | 6.47 | 6.47 | 5.95 | 6.25 | 4.60 | qfq | 24,225,660 | 150,007,388 | -5.30% |
| 2024-04-25 | 6.46 | 6.62 | 6.37 | 6.60 | 4.85 | qfq | 9,232,404 | 59,803,007 | 1.85% |
| 2024-04-24 | 6.55 | 6.57 | 6.30 | 6.48 | 4.77 | qfq | 11,507,500 | 73,754,041 | -1.67% |
| 2024-04-23 | 6.21 | 6.78 | 6.16 | 6.59 | 4.85 | qfq | 20,554,635 | 135,659,406 | 6.12% |
| 2024-04-22 | 6.27 | 6.31 | 6.08 | 6.21 | 4.57 | qfq | 7,657,300 | 47,470,138 | 0.16% |
| 2024-04-19 | 5.90 | 6.25 | 5.86 | 6.20 | 4.56 | qfq | 11,112,400 | 67,777,267 | 4.38% |
| 2024-04-18 | 6.02 | 6.06 | 5.93 | 5.94 | 4.37 | qfq | 7,062,600 | 42,310,675 | -1.66% |
| 2024-04-17 | 5.62 | 6.05 | 5.62 | 6.04 | 4.44 | qfq | 11,289,210 | 66,628,549 | 8.05% |
| 2024-04-16 | 5.83 | 5.83 | 5.40 | 5.59 | 4.11 | qfq | 15,234,800 | 85,371,465 | -4.44% |
| 2024-04-15 | 6.16 | 6.25 | 5.79 | 5.85 | 4.30 | qfq | 13,903,100 | 82,864,576 | -5.95% |
| 2024-04-12 | 6.33 | 6.36 | 6.22 | 6.22 | 4.57 | qfq | 7,644,102 | 47,875,957 | -1.74% |
| 2024-04-11 | 6.34 | 6.43 | 6.25 | 6.33 | 4.66 | qfq | 9,050,600 | 57,614,716 | -0.47% |
| 2024-04-10 | 6.60 | 6.66 | 6.24 | 6.36 | 4.68 | qfq | 14,487,102 | 92,971,769 | -4.65% |
| 2024-04-09 | 6.57 | 6.74 | 6.48 | 6.67 | 4.91 | qfq | 11,086,417 | 73,194,373 | 1.21% |
| 2024-04-08 | 6.71 | 6.71 | 6.52 | 6.59 | 4.85 | qfq | 17,986,332 | 118,697,608 | -2.95% |
| 2024-04-03 | 6.88 | 7.02 | 6.71 | 6.79 | 4.99 | qfq | 18,768,196 | 127,936,719 | -2.16% |
| 2024-04-02 | 7.08 | 7.08 | 6.86 | 6.94 | 5.10 | qfq | 18,998,824 | 132,103,428 | -1.98% |
| 2024-04-01 | 7.01 | 7.30 | 6.99 | 7.08 | 5.21 | qfq | 29,580,502 | 210,882,864 | 1.58% |
| 2024-03-29 | 6.88 | 7.15 | 6.76 | 6.97 | 5.13 | qfq | 29,981,784 | 208,357,277 | 0.87% |
| 2024-03-28 | 6.55 | 7.02 | 6.41 | 6.91 | 5.08 | qfq | 30,692,609 | 206,897,844 | 4.54% |
| 2024-03-27 | 6.65 | 7.05 | 6.51 | 6.61 | 4.86 | qfq | 31,150,714 | 210,488,520 | 0.30% |
| 2024-03-26 | 6.68 | 6.68 | 6.46 | 6.59 | 4.85 | qfq | 29,041,449 | 190,085,357 | -3.09% |
| 2024-03-25 | 6.56 | 7.21 | 6.43 | 6.80 | 5.00 | qfq | 39,869,267 | 275,360,268 | 3.82% |
| 2024-03-22 | 6.54 | 6.59 | 6.33 | 6.55 | 4.82 | qfq | 11,684,792 | 75,583,816 | 0.15% |
| 2024-03-21 | 6.58 | 6.59 | 6.46 | 6.54 | 4.81 | qfq | 8,149,012 | 53,200,339 | 0.62% |
| 2024-03-20 | 6.41 | 6.52 | 6.37 | 6.50 | 4.78 | qfq | 7,192,500 | 46,471,864 | 1.56% |
| 2024-03-19 | 6.39 | 6.47 | 6.37 | 6.40 | 4.71 | qfq | 5,783,464 | 37,135,065 | 0.31% |
| 2024-03-18 | 6.34 | 6.58 | 6.30 | 6.38 | 4.69 | qfq | 10,775,402 | 68,952,841 | 1.92% |
| 2024-03-15 | 6.15 | 6.26 | 6.10 | 6.26 | 4.60 | qfq | 6,115,501 | 37,908,849 | 1.95% |
| 2024-03-14 | 6.18 | 6.24 | 6.06 | 6.14 | 4.52 | qfq | 4,946,802 | 30,451,624 | -0.49% |
| 2024-03-13 | 6.23 | 6.26 | 6.12 | 6.17 | 4.54 | qfq | 5,889,860 | 36,340,685 | -1.12% |
| 2024-03-12 | 6.13 | 6.24 | 6.10 | 6.24 | 4.59 | qfq | 6,666,000 | 41,239,851 | 1.79% |
| 2024-03-11 | 6.01 | 6.13 | 5.98 | 6.13 | 4.51 | qfq | 7,390,608 | 44,799,040 | 2.68% |
| 2024-03-08 | 5.95 | 6.01 | 5.88 | 5.97 | 4.39 | qfq | 3,793,900 | 22,595,520 | 0.00% |
| 2024-03-07 | 5.91 | 6.07 | 5.91 | 5.97 | 4.39 | qfq | 5,516,913 | 33,051,250 | 1.02% |
| 2024-03-06 | 5.87 | 5.97 | 5.84 | 5.91 | 4.35 | qfq | 4,172,102 | 24,614,764 | 0.34% |
| 2024-03-05 | 5.99 | 5.99 | 5.87 | 5.89 | 4.33 | qfq | 5,549,200 | 32,801,939 | -2.16% |
| 2024-03-04 | 6.04 | 6.09 | 5.92 | 6.02 | 4.43 | qfq | 5,743,011 | 34,397,250 | -0.66% |
| 2024-03-01 | 6.06 | 6.09 | 5.96 | 6.06 | 4.46 | qfq | 7,120,102 | 42,897,009 | -0.49% |
| 2024-02-29 | 5.83 | 6.09 | 5.73 | 6.09 | 4.48 | qfq | 11,918,002 | 71,300,318 | 2.01% |
| 2024-02-28 | 6.51 | 6.73 | 5.97 | 5.97 | 4.39 | qfq | 19,214,390 | 122,269,087 | -6.13% |
| 2024-02-27 | 6.13 | 6.39 | 6.01 | 6.36 | 4.68 | qfq | 11,185,200 | 69,910,808 | 3.75% |
| 2024-02-26 | 6.05 | 6.26 | 6.03 | 6.13 | 4.51 | qfq | 7,437,403 | 45,624,920 | 0.99% |
| 2024-02-23 | 5.96 | 6.07 | 5.93 | 6.07 | 4.46 | qfq | 7,898,789 | 47,380,963 | 1.85% |
| 2024-02-22 | 5.83 | 5.97 | 5.83 | 5.96 | 4.38 | qfq | 6,045,300 | 35,780,585 | 1.53% |
| 2024-02-21 | 5.70 | 6.04 | 5.62 | 5.87 | 4.32 | qfq | 10,405,300 | 61,310,299 | 2.62% |
| 2024-02-20 | 5.67 | 5.75 | 5.55 | 5.72 | 4.21 | qfq | 7,591,600 | 43,061,242 | 0.18% |
| 2024-02-19 | 5.62 | 5.82 | 5.62 | 5.71 | 4.20 | qfq | 11,925,661 | 68,039,464 | 1.96% |
| 2024-02-08 | 5.29 | 5.62 | 5.16 | 5.60 | 4.12 | qfq | 18,733,224 | 101,921,144 | 5.66% |
| 2024-02-07 | 5.24 | 5.38 | 4.98 | 5.30 | 3.90 | qfq | 25,460,604 | 133,060,901 | 1.15% |
| 2024-02-06 | 5.07 | 5.50 | 4.71 | 5.24 | 3.85 | qfq | 28,586,100 | 143,442,075 | 0.58% |
| 2024-02-05 | 5.72 | 5.74 | 5.21 | 5.21 | 3.83 | qfq | 19,702,400 | 103,870,679 | -10.02% |
| 2024-02-02 | 6.08 | 6.32 | 5.59 | 5.79 | 4.26 | qfq | 15,990,600 | 95,101,780 | -4.30% |
| 2024-02-01 | 6.21 | 6.26 | 5.96 | 6.05 | 4.45 | qfq | 14,475,400 | 88,189,897 | -3.35% |
| 2024-01-31 | 6.66 | 6.68 | 6.23 | 6.26 | 4.60 | qfq | 11,686,004 | 74,441,976 | -5.30% |
| 2024-01-30 | 6.85 | 6.85 | 6.59 | 6.61 | 4.86 | qfq | 8,227,000 | 55,340,063 | -3.36% |
| 2024-01-29 | 7.12 | 7.12 | 6.80 | 6.84 | 5.03 | qfq | 10,186,300 | 70,556,207 | -3.53% |
| 2024-01-26 | 6.99 | 7.18 | 6.97 | 7.09 | 5.21 | qfq | 10,399,300 | 73,923,797 | 1.00% |
| 2024-01-25 | 6.87 | 7.05 | 6.73 | 7.02 | 5.16 | qfq | 10,357,200 | 71,556,472 | 2.93% |
| 2024-01-24 | 6.67 | 6.91 | 6.52 | 6.82 | 5.02 | qfq | 10,154,300 | 68,343,830 | 2.25% |
| 2024-01-23 | 6.80 | 6.81 | 6.54 | 6.67 | 4.91 | qfq | 12,479,700 | 82,912,432 | -2.63% |
| 2024-01-22 | 7.29 | 7.29 | 6.75 | 6.85 | 5.04 | qfq | 14,630,800 | 102,365,653 | -6.55% |
| 2024-01-19 | 7.36 | 7.54 | 7.31 | 7.33 | 5.39 | qfq | 11,417,500 | 84,590,093 | -0.95% |
| 2024-01-18 | 7.50 | 7.56 | 7.10 | 7.40 | 5.44 | qfq | 16,843,700 | 123,227,866 | -1.86% |
| 2024-01-17 | 7.75 | 8.01 | 7.53 | 7.54 | 5.55 | qfq | 18,532,324 | 142,587,100 | -3.58% |
| 2024-01-16 | 7.81 | 7.91 | 7.62 | 7.82 | 5.75 | qfq | 23,655,900 | 182,974,430 | 0.00% |
| 2024-01-15 | 7.66 | 8.18 | 7.62 | 7.82 | 5.75 | qfq | 26,291,600 | 207,633,758 | 2.09% |
| 2024-01-12 | 7.67 | 7.81 | 7.65 | 7.66 | 5.63 | qfq | 8,919,600 | 68,911,988 | 0.00% |
| 2024-01-11 | 7.55 | 7.72 | 7.54 | 7.66 | 5.63 | qfq | 9,605,300 | 73,558,364 | 1.06% |
| 2024-01-10 | 7.44 | 7.66 | 7.33 | 7.58 | 5.57 | qfq | 10,418,800 | 78,259,802 | 1.61% |
| 2024-01-09 | 7.44 | 7.53 | 7.39 | 7.46 | 5.49 | qfq | 7,458,700 | 55,564,556 | 0.27% |
| 2024-01-08 | 7.58 | 7.62 | 7.43 | 7.44 | 5.47 | qfq | 8,448,400 | 63,358,546 | -2.11% |
| 2024-01-05 | 7.72 | 7.79 | 7.56 | 7.60 | 5.59 | qfq | 10,455,600 | 80,216,977 | -1.81% |
| 2024-01-04 | 7.79 | 7.85 | 7.66 | 7.74 | 5.69 | qfq | 14,383,300 | 111,269,367 | -1.28% |
| 2024-01-03 | 7.69 | 8.05 | 7.67 | 7.84 | 5.77 | qfq | 18,994,900 | 148,841,142 | 1.69% |
| 2024-01-02 | 7.66 | 7.77 | 7.65 | 7.71 | 5.67 | qfq | 7,091,000 | 54,784,576 | 0.52% |
| 2023-12-29 | 7.64 | 7.72 | 7.61 | 7.67 | 5.64 | qfq | 6,647,400 | 50,978,883 | 0.00% |
| 2023-12-28 | 7.61 | 7.71 | 7.53 | 7.67 | 5.64 | qfq | 8,144,400 | 62,172,287 | 0.66% |
| 2023-12-27 | 7.47 | 7.63 | 7.40 | 7.62 | 5.60 | qfq | 8,347,800 | 62,872,352 | 2.42% |
| 2023-12-26 | 7.67 | 7.67 | 7.41 | 7.44 | 5.47 | qfq | 6,414,153 | 48,216,283 | -1.59% |
| 2023-12-25 | 7.53 | 7.70 | 7.48 | 7.56 | 5.56 | qfq | 8,948,100 | 67,946,393 | 0.40% |
| 2023-12-22 | 7.84 | 7.88 | 7.49 | 7.53 | 5.54 | qfq | 11,237,900 | 85,388,022 | -3.95% |
| 2023-12-21 | 7.88 | 7.96 | 7.77 | 7.84 | 5.77 | qfq | 10,373,700 | 81,342,162 | -0.38% |
| 2023-12-20 | 8.38 | 8.39 | 7.86 | 7.87 | 5.79 | qfq | 15,100,800 | 121,754,119 | -6.09% |
| 2023-12-19 | 8.65 | 8.80 | 8.17 | 8.38 | 6.16 | qfq | 17,158,604 | 144,163,625 | -1.30% |
| 2023-12-18 | 8.63 | 8.76 | 8.47 | 8.49 | 6.24 | qfq | 6,671,600 | 57,307,871 | -2.19% |
| 2023-12-15 | 8.55 | 8.80 | 8.47 | 8.68 | 6.38 | qfq | 8,772,196 | 75,921,139 | 1.52% |
| 2023-12-14 | 8.68 | 8.72 | 8.54 | 8.55 | 6.29 | qfq | 8,306,204 | 71,467,281 | -1.27% |
| 2023-12-13 | 8.83 | 8.84 | 8.64 | 8.66 | 6.37 | qfq | 6,606,502 | 57,668,638 | -1.48% |
| 2023-12-12 | 8.66 | 8.84 | 8.65 | 8.79 | 6.46 | qfq | 8,177,200 | 71,680,647 | 1.27% |
| 2023-12-11 | 8.62 | 8.68 | 8.46 | 8.68 | 6.38 | qfq | 14,952,800 | 127,878,242 | 0.00% |
| 2023-12-08 | 9.05 | 9.05 | 8.64 | 8.68 | 6.38 | qfq | 19,208,504 | 168,688,787 | -3.98% |
| 2023-12-07 | 9.04 | 9.11 | 8.86 | 9.04 | 6.65 | qfq | 12,675,102 | 113,509,655 | -0.44% |
| 2023-12-06 | 9.00 | 9.20 | 8.94 | 9.08 | 6.68 | qfq | 9,342,000 | 84,754,438 | 0.33% |
| 2023-12-05 | 9.07 | 9.25 | 9.05 | 9.05 | 6.66 | qfq | 9,330,300 | 85,392,625 | -0.77% |
| 2023-12-04 | 9.15 | 9.30 | 9.06 | 9.12 | 6.71 | qfq | 10,525,600 | 96,345,924 | -0.98% |
| 2023-12-01 | 9.10 | 9.37 | 9.07 | 9.21 | 6.77 | qfq | 14,509,320 | 133,870,124 | 1.43% |
| 2023-11-30 | 9.18 | 9.24 | 9.01 | 9.08 | 6.68 | qfq | 9,392,900 | 85,403,759 | -1.20% |
| 2023-11-29 | 9.01 | 9.25 | 9.01 | 9.19 | 6.76 | qfq | 11,100,000 | 101,764,144 | 1.43% |
| 2023-11-28 | 9.05 | 9.18 | 8.87 | 9.06 | 6.66 | qfq | 10,420,600 | 94,268,469 | 1.00% |
| 2023-11-27 | 8.92 | 9.19 | 8.85 | 8.97 | 6.60 | qfq | 10,240,100 | 91,637,781 | 0.79% |
| 2023-11-24 | 8.76 | 9.07 | 8.75 | 8.90 | 6.55 | qfq | 9,279,112 | 82,800,393 | 0.56% |
| 2023-11-23 | 8.88 | 9.03 | 8.80 | 8.85 | 6.51 | qfq | 10,624,444 | 94,275,115 | -0.78% |
| 2023-11-22 | 8.86 | 9.02 | 8.67 | 8.92 | 6.56 | qfq | 18,399,700 | 162,326,174 | -0.34% |
| 2023-11-21 | 8.76 | 9.38 | 8.76 | 8.95 | 6.58 | qfq | 32,387,600 | 293,449,792 | 2.17% |
| 2023-11-20 | 8.45 | 8.79 | 8.40 | 8.76 | 6.44 | qfq | 21,898,802 | 189,341,486 | 4.41% |
| 2023-11-17 | 8.33 | 8.40 | 8.26 | 8.39 | 6.17 | qfq | 11,006,500 | 91,797,847 | 1.21% |
| 2023-11-16 | 8.44 | 8.55 | 8.24 | 8.29 | 6.10 | qfq | 15,676,407 | 131,407,715 | -2.36% |
| 2023-11-15 | 8.50 | 8.62 | 8.45 | 8.49 | 6.24 | qfq | 12,017,100 | 102,435,064 | -0.24% |
| 2023-11-14 | 8.49 | 8.72 | 8.45 | 8.51 | 6.26 | qfq | 10,001,900 | 85,648,117 | 0.35% |
| 2023-11-13 | 8.41 | 8.57 | 8.35 | 8.48 | 6.24 | qfq | 11,200,500 | 94,748,401 | 0.36% |
| 2023-11-10 | 8.33 | 8.52 | 8.18 | 8.45 | 6.21 | qfq | 15,094,200 | 126,030,609 | 1.44% |
| 2023-11-09 | 8.30 | 8.80 | 8.28 | 8.33 | 6.13 | qfq | 24,665,000 | 211,005,386 | 0.36% |
| 2023-11-08 | 8.01 | 8.36 | 8.01 | 8.30 | 6.10 | qfq | 17,841,800 | 146,770,501 | 3.49% |
| 2023-11-07 | 8.09 | 8.13 | 7.90 | 8.02 | 5.90 | qfq | 7,415,900 | 59,441,415 | -0.99% |
| 2023-11-06 | 8.05 | 8.29 | 8.01 | 8.10 | 5.96 | qfq | 9,653,704 | 78,196,723 | 1.76% |
| 2023-11-03 | 7.86 | 8.02 | 7.86 | 7.96 | 5.85 | qfq | 7,296,500 | 58,066,791 | 1.40% |
| 2023-11-02 | 8.00 | 8.02 | 7.83 | 7.85 | 5.77 | qfq | 7,219,600 | 56,932,090 | -1.63% |
| 2023-11-01 | 7.84 | 8.02 | 7.83 | 7.98 | 5.87 | qfq | 9,875,200 | 78,521,783 | 1.92% |
| 2023-10-31 | 7.78 | 7.89 | 7.75 | 7.83 | 5.76 | qfq | 8,203,502 | 64,125,222 | 1.29% |
| 2023-10-30 | 7.62 | 7.77 | 7.60 | 7.73 | 5.69 | qfq | 8,312,933 | 64,120,767 | 0.78% |
| 2023-10-27 | 7.47 | 7.67 | 7.41 | 7.67 | 5.64 | qfq | 8,065,300 | 61,354,860 | 2.68% |
| 2023-10-26 | 7.48 | 7.51 | 7.37 | 7.47 | 5.49 | qfq | 4,627,598 | 34,397,699 | -0.40% |
| 2023-10-25 | 7.37 | 7.53 | 7.37 | 7.50 | 5.52 | qfq | 5,260,900 | 39,323,032 | 1.76% |
| 2023-10-24 | 7.19 | 7.40 | 7.14 | 7.37 | 5.42 | qfq | 6,623,502 | 48,263,977 | 3.22% |
| 2023-10-23 | 7.28 | 7.33 | 7.10 | 7.14 | 5.25 | qfq | 5,008,800 | 36,021,782 | -2.46% |
| 2023-10-20 | 7.32 | 7.40 | 7.28 | 7.32 | 5.38 | qfq | 2,992,400 | 21,919,449 | 0.00% |
| 2023-10-19 | 7.32 | 7.44 | 7.26 | 7.32 | 5.38 | qfq | 4,242,100 | 31,263,111 | -0.41% |
| 2023-10-18 | 7.53 | 7.53 | 7.34 | 7.35 | 5.41 | qfq | 4,583,000 | 33,928,401 | -2.39% |
| 2023-10-17 | 7.44 | 7.57 | 7.40 | 7.53 | 5.54 | qfq | 5,588,402 | 41,825,601 | 1.21% |
| 2023-10-16 | 7.48 | 7.50 | 7.39 | 7.44 | 5.47 | qfq | 3,565,000 | 26,492,730 | -0.13% |
| 2023-10-13 | 7.54 | 7.57 | 7.40 | 7.45 | 5.48 | qfq | 6,654,002 | 49,612,767 | -1.59% |
| 2023-10-12 | 7.61 | 7.61 | 7.50 | 7.57 | 5.57 | qfq | 5,331,900 | 40,172,587 | 0.40% |
| 2023-10-11 | 7.61 | 7.65 | 7.53 | 7.54 | 5.55 | qfq | 4,889,100 | 37,036,707 | -0.92% |
| 2023-10-10 | 7.63 | 7.72 | 7.55 | 7.61 | 5.60 | qfq | 5,101,600 | 38,935,537 | 0.40% |
| 2023-10-09 | 7.67 | 7.71 | 7.55 | 7.58 | 5.57 | qfq | 6,119,782 | 46,415,795 | -1.56% |
| 2023-09-28 | 7.63 | 7.72 | 7.61 | 7.70 | 5.66 | qfq | 7,114,412 | 54,570,630 | 1.45% |
| 2023-09-27 | 7.66 | 7.71 | 7.57 | 7.59 | 5.58 | qfq | 6,621,998 | 50,452,834 | -1.04% |
| 2023-09-26 | 7.70 | 7.76 | 7.65 | 7.67 | 5.64 | qfq | 4,338,500 | 33,341,670 | -0.78% |
| 2023-09-25 | 7.79 | 7.83 | 7.67 | 7.73 | 5.69 | qfq | 5,491,000 | 42,451,588 | -0.90% |
| 2023-09-22 | 7.73 | 7.84 | 7.65 | 7.80 | 5.74 | qfq | 7,442,100 | 57,560,419 | 0.52% |
| 2023-09-21 | 7.93 | 7.96 | 7.74 | 7.76 | 5.71 | qfq | 8,268,600 | 64,653,297 | -2.39% |
| 2023-09-20 | 8.04 | 8.05 | 7.92 | 7.95 | 5.85 | qfq | 4,627,000 | 36,864,912 | -0.75% |
| 2023-09-19 | 8.05 | 8.06 | 7.96 | 8.01 | 5.89 | qfq | 5,205,400 | 41,655,191 | -0.74% |
| 2023-09-18 | 7.80 | 8.09 | 7.74 | 8.07 | 5.94 | qfq | 10,210,500 | 81,491,563 | 3.07% |
| 2023-09-15 | 7.82 | 7.90 | 7.78 | 7.83 | 5.76 | qfq | 5,204,504 | 40,794,185 | 0.51% |
| 2023-09-14 | 7.89 | 7.96 | 7.75 | 7.79 | 5.73 | qfq | 6,766,600 | 52,872,325 | -1.64% |
| 2023-09-13 | 7.87 | 8.02 | 7.84 | 7.92 | 5.82 | qfq | 6,310,700 | 49,947,787 | 0.13% |
| 2023-09-12 | 7.94 | 7.96 | 7.85 | 7.91 | 5.82 | qfq | 5,748,100 | 45,527,817 | -0.75% |
| 2023-09-11 | 7.83 | 8.01 | 7.76 | 7.97 | 5.86 | qfq | 9,049,400 | 71,683,713 | 1.53% |
| 2023-09-08 | 7.76 | 7.94 | 7.71 | 7.85 | 5.77 | qfq | 7,089,900 | 55,567,287 | 0.90% |
| 2023-09-07 | 7.92 | 7.92 | 7.76 | 7.78 | 5.72 | qfq | 8,487,900 | 66,257,311 | -1.89% |
| 2023-09-06 | 7.91 | 7.98 | 7.81 | 7.93 | 5.83 | qfq | 7,912,700 | 62,480,823 | 0.25% |
| 2023-09-05 | 8.18 | 8.21 | 7.90 | 7.91 | 5.82 | qfq | 12,499,400 | 99,716,811 | -3.18% |
| 2023-09-04 | 7.96 | 8.35 | 7.96 | 8.17 | 6.01 | qfq | 16,830,699 | 137,588,188 | 1.74% |
| 2023-09-01 | 7.80 | 8.27 | 7.80 | 8.03 | 5.91 | qfq | 18,513,384 | 149,432,353 | 3.21% |
| 2023-08-31 | 8.00 | 8.00 | 7.76 | 7.78 | 5.72 | qfq | 13,773,484 | 107,913,080 | -2.99% |
| 2023-08-30 | 8.15 | 8.26 | 7.95 | 8.02 | 5.90 | qfq | 17,741,098 | 142,781,368 | -1.96% |
| 2023-08-29 | 7.95 | 8.23 | 7.63 | 8.18 | 6.02 | qfq | 21,423,800 | 171,292,965 | 2.89% |
| 2023-08-28 | 8.50 | 8.51 | 7.90 | 7.95 | 5.85 | qfq | 23,177,799 | 188,664,555 | -2.69% |
| 2023-08-25 | 8.62 | 8.62 | 8.17 | 8.17 | 6.01 | qfq | 27,203,400 | 228,415,350 | -5.11% |
| 2023-08-24 | 7.95 | 8.61 | 7.89 | 8.61 | 6.33 | qfq | 25,338,910 | 211,162,595 | 9.96% |
| 2023-08-23 | 8.18 | 8.20 | 7.82 | 7.83 | 5.76 | qfq | 13,920,080 | 110,487,997 | -3.93% |
| 2023-08-22 | 8.50 | 8.57 | 8.09 | 8.15 | 5.99 | qfq | 21,440,800 | 177,353,002 | -4.00% |
| 2023-08-21 | 8.75 | 8.82 | 8.46 | 8.49 | 6.24 | qfq | 20,444,300 | 176,277,336 | -2.97% |
| 2023-08-18 | 8.87 | 9.45 | 8.75 | 8.75 | 6.44 | qfq | 28,844,053 | 260,378,191 | -0.68% |
| 2023-08-17 | 8.53 | 8.92 | 8.53 | 8.81 | 6.48 | qfq | 20,841,686 | 183,098,089 | 1.26% |
| 2023-08-16 | 8.36 | 8.77 | 8.13 | 8.70 | 6.40 | qfq | 26,562,945 | 228,314,805 | 3.82% |
| 2023-08-15 | 8.83 | 8.83 | 8.32 | 8.38 | 6.16 | qfq | 26,756,155 | 227,475,538 | -4.56% |
| 2023-08-14 | 8.45 | 8.83 | 8.41 | 8.78 | 6.46 | qfq | 27,142,870 | 236,630,852 | 2.81% |
| 2023-08-11 | 8.64 | 8.68 | 8.38 | 8.54 | 6.28 | qfq | 18,746,202 | 159,428,364 | -1.61% |
| 2023-08-10 | 8.45 | 8.80 | 8.41 | 8.68 | 6.38 | qfq | 14,122,200 | 122,041,009 | 2.48% |
| 2023-08-09 | 8.62 | 8.70 | 8.43 | 8.47 | 6.23 | qfq | 13,246,300 | 112,932,479 | -2.64% |
| 2023-08-08 | 8.68 | 8.90 | 8.65 | 8.70 | 6.40 | qfq | 22,321,618 | 195,479,161 | 1.28% |
| 2023-08-07 | 8.71 | 8.82 | 8.52 | 8.59 | 6.32 | qfq | 21,243,402 | 183,662,279 | -1.38% |
| 2023-08-04 | 8.54 | 9.30 | 8.54 | 8.71 | 6.41 | qfq | 37,177,388 | 329,738,592 | 2.71% |
| 2023-08-03 | 8.30 | 8.52 | 8.30 | 8.48 | 6.24 | qfq | 9,936,702 | 83,858,873 | 1.68% |
| 2023-08-02 | 8.36 | 8.44 | 8.31 | 8.34 | 6.13 | qfq | 6,614,600 | 55,297,494 | -0.48% |
| 2023-08-01 | 8.58 | 8.58 | 8.34 | 8.38 | 6.16 | qfq | 14,433,900 | 121,583,004 | -3.01% |
| 2023-07-31 | 8.51 | 8.66 | 8.49 | 8.64 | 6.35 | qfq | 17,720,557 | 152,226,203 | 2.01% |
| 2023-07-28 | 8.39 | 8.54 | 8.36 | 8.47 | 6.23 | qfq | 9,068,253 | 76,640,011 | 0.71% |
| 2023-07-27 | 8.44 | 8.50 | 8.34 | 8.41 | 6.19 | qfq | 8,824,862 | 74,180,989 | -1.18% |
| 2023-07-26 | 8.53 | 8.58 | 8.37 | 8.51 | 6.26 | qfq | 11,844,804 | 100,330,116 | 0.12% |
| 2023-07-25 | 8.47 | 8.65 | 8.46 | 8.50 | 6.25 | qfq | 15,093,910 | 128,871,597 | 0.35% |
| 2023-07-24 | 8.41 | 8.55 | 8.27 | 8.47 | 6.23 | qfq | 17,606,105 | 148,079,381 | -0.70% |
| 2023-07-21 | 8.22 | 8.88 | 8.20 | 8.53 | 6.27 | qfq | 26,569,000 | 227,423,920 | 3.27% |
| 2023-07-20 | 8.37 | 8.41 | 8.22 | 8.26 | 6.07 | qfq | 8,912,916 | 73,814,281 | -0.60% |
| 2023-07-19 | 8.16 | 8.53 | 8.16 | 8.31 | 6.11 | qfq | 11,626,400 | 96,711,422 | 1.09% |
| 2023-07-18 | 8.25 | 8.38 | 8.17 | 8.22 | 6.05 | qfq | 10,225,502 | 84,447,635 | -0.48% |