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
四方达300179.SZ
最近收盘价36.082026-07-17
最近交易日2026-07-17
成交量（股）36,439,982
成交额（元）1,368,651,999
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 39.70 | 40.00 | 35.64 | 36.08 | 36.08 | qfq | 36,439,982 | 1,368,651,999 | -8.57% |
| 2026-07-16 | 41.37 | 43.10 | 39.00 | 39.46 | 39.46 | qfq | 28,978,451 | 1,190,043,442 | -6.78% |
| 2026-07-15 | 46.01 | 47.36 | 42.12 | 42.33 | 42.33 | qfq | 31,920,914 | 1,397,441,985 | -6.23% |
| 2026-07-14 | 43.23 | 46.45 | 42.79 | 45.14 | 45.14 | qfq | 38,852,861 | 1,725,377,863 | 5.71% |
| 2026-07-13 | 47.05 | 48.05 | 42.46 | 42.70 | 42.70 | qfq | 42,552,264 | 1,895,963,455 | -11.50% |
| 2026-07-10 | 50.00 | 52.75 | 48.23 | 48.25 | 48.25 | qfq | 45,911,128 | 2,309,544,539 | -4.78% |
| 2026-07-09 | 49.92 | 51.68 | 47.38 | 50.67 | 50.67 | qfq | 56,998,287 | 2,824,712,135 | 0.32% |
| 2026-07-08 | 55.35 | 58.00 | 50.49 | 50.51 | 50.51 | qfq | 57,293,181 | 3,047,102,174 | -8.83% |
| 2026-07-07 | 56.39 | 59.98 | 54.89 | 55.40 | 55.40 | qfq | 58,829,728 | 3,387,154,844 | -3.52% |
| 2026-07-06 | 55.31 | 60.62 | 54.42 | 57.42 | 57.42 | qfq | 61,292,110 | 3,550,032,787 | 5.07% |
| 2026-07-03 | 56.98 | 57.30 | 52.40 | 54.65 | 54.65 | qfq | 53,998,665 | 2,958,968,852 | -5.04% |
| 2026-07-02 | 50.90 | 61.40 | 49.97 | 57.55 | 57.55 | qfq | 84,640,384 | 4,847,923,435 | 5.54% |
| 2026-07-01 | 61.00 | 61.40 | 54.18 | 54.53 | 54.53 | qfq | 68,201,193 | 3,901,954,496 | -8.24% |
| 2026-06-30 | 53.96 | 59.79 | 52.18 | 59.43 | 59.43 | qfq | 66,937,755 | 3,812,197,617 | 10.14% |
| 2026-06-29 | 57.10 | 57.50 | 52.36 | 53.96 | 53.96 | qfq | 56,612,991 | 3,087,231,056 | -5.96% |
| 2026-06-26 | 60.00 | 61.37 | 56.68 | 57.38 | 57.38 | qfq | 63,234,763 | 3,703,733,785 | -7.45% |
| 2026-06-25 | 58.41 | 66.00 | 55.60 | 62.00 | 62.00 | qfq | 90,361,333 | 5,296,214,371 | 4.03% |
| 2026-06-24 | 55.00 | 60.33 | 53.53 | 59.60 | 59.60 | qfq | 85,995,433 | 4,903,852,324 | 4.58% |
| 2026-06-23 | 60.01 | 61.35 | 56.02 | 56.99 | 56.99 | qfq | 122,925,606 | 7,240,613,568 | -0.85% |
| 2026-06-22 | 56.54 | 57.48 | 53.21 | 57.48 | 57.48 | qfq | 108,467,162 | 6,143,041,310 | 20.00% |
| 2026-06-18 | 46.75 | 51.78 | 46.46 | 47.90 | 47.90 | qfq | 87,709,006 | 4,265,200,431 | 5.55% |
| 2026-06-17 | 43.00 | 46.77 | 42.61 | 45.38 | 45.38 | qfq | 74,281,130 | 3,365,708,353 | 2.81% |
| 2026-06-16 | 43.01 | 45.14 | 42.12 | 44.14 | 44.14 | qfq | 71,767,398 | 3,163,730,521 | 2.87% |
| 2026-06-15 | 40.34 | 43.38 | 38.70 | 42.91 | 42.91 | qfq | 62,751,913 | 2,584,896,829 | 8.06% |
| 2026-06-12 | 41.99 | 44.31 | 39.46 | 39.71 | 39.71 | qfq | 62,302,975 | 2,602,988,373 | -4.54% |
| 2026-06-11 | 42.03 | 43.45 | 40.71 | 41.60 | 41.30 | qfq | 44,975,880 | 1,880,916,452 | -1.19% |
| 2026-06-10 | 44.00 | 44.89 | 41.44 | 42.10 | 41.80 | qfq | 54,755,465 | 2,328,031,616 | -6.03% |
| 2026-06-09 | 46.79 | 46.95 | 43.60 | 44.80 | 44.48 | qfq | 56,944,868 | 2,551,624,509 | -0.44% |
| 2026-06-08 | 44.88 | 46.96 | 43.80 | 45.00 | 44.68 | qfq | 59,722,727 | 2,714,247,973 | -5.26% |
| 2026-06-05 | 51.50 | 54.21 | 46.91 | 47.50 | 47.16 | qfq | 84,398,592 | 4,210,725,308 | -7.55% |
| 2026-06-04 | 49.50 | 51.88 | 48.71 | 51.38 | 51.01 | qfq | 78,608,129 | 3,941,049,810 | 0.16% |
| 2026-06-03 | 45.52 | 52.31 | 45.52 | 51.30 | 50.93 | qfq | 106,871,262 | 5,358,748,851 | 7.52% |
| 2026-06-02 | 44.00 | 49.15 | 42.20 | 47.71 | 47.37 | qfq | 95,259,969 | 4,448,210,467 | 6.38% |
| 2026-06-01 | 45.91 | 48.67 | 44.16 | 44.85 | 44.53 | qfq | 74,615,874 | 3,422,095,389 | -0.88% |
| 2026-05-29 | 48.89 | 49.95 | 44.90 | 45.25 | 44.93 | qfq | 127,955,720 | 6,028,086,091 | 4.92% |
| 2026-05-28 | 36.06 | 43.13 | 35.36 | 43.13 | 42.82 | qfq | 61,287,280 | 2,464,483,307 | 20.01% |
| 2026-05-27 | 37.05 | 37.67 | 35.56 | 35.94 | 35.68 | qfq | 63,090,591 | 2,277,840,431 | -5.84% |
| 2026-05-26 | 36.33 | 39.39 | 36.33 | 38.17 | 37.90 | qfq | 95,132,313 | 3,605,514,531 | 2.58% |
| 2026-05-25 | 33.32 | 37.90 | 31.61 | 37.21 | 36.94 | qfq | 101,355,060 | 3,491,604,441 | 14.77% |
| 2026-05-22 | 28.00 | 32.42 | 27.99 | 32.42 | 32.19 | qfq | 92,502,854 | 2,902,010,202 | 19.99% |
| 2026-05-21 | 30.38 | 30.43 | 26.92 | 27.02 | 26.83 | qfq | 59,160,773 | 1,710,385,097 | -11.76% |
| 2026-05-20 | 29.60 | 30.72 | 29.08 | 30.62 | 30.40 | qfq | 43,766,312 | 1,324,584,272 | 3.06% |
| 2026-05-19 | 29.83 | 30.14 | 28.52 | 29.71 | 29.50 | qfq | 43,092,338 | 1,258,401,061 | -2.37% |
| 2026-05-18 | 28.58 | 30.55 | 28.47 | 30.43 | 30.21 | qfq | 53,998,669 | 1,622,742,775 | 6.29% |
| 2026-05-15 | 29.34 | 30.33 | 28.03 | 28.63 | 28.42 | qfq | 42,118,432 | 1,231,138,008 | -2.22% |
| 2026-05-14 | 29.81 | 30.27 | 28.53 | 29.28 | 29.07 | qfq | 49,333,323 | 1,446,056,715 | -0.20% |
| 2026-05-13 | 26.99 | 29.50 | 26.53 | 29.34 | 29.13 | qfq | 53,811,083 | 1,547,439,003 | 7.47% |
| 2026-05-12 | 28.06 | 28.27 | 26.16 | 27.30 | 27.10 | qfq | 50,034,400 | 1,356,656,116 | -2.78% |
| 2026-05-11 | 31.08 | 31.80 | 28.05 | 28.08 | 27.88 | qfq | 57,889,715 | 1,675,818,265 | -4.62% |
| 2026-05-08 | 28.80 | 30.18 | 28.14 | 29.44 | 29.23 | qfq | 39,750,512 | 1,174,175,369 | -0.24% |
| 2026-05-07 | 28.30 | 30.28 | 27.50 | 29.51 | 29.30 | qfq | 53,498,400 | 1,544,422,970 | 5.13% |
| 2026-05-06 | 29.50 | 30.25 | 26.36 | 28.07 | 27.87 | qfq | 82,109,089 | 2,325,281,167 | -3.41% |
| 2026-04-30 | 29.42 | 29.85 | 28.50 | 29.06 | 28.85 | qfq | 32,392,636 | 942,573,901 | 0.38% |
| 2026-04-29 | 28.40 | 29.38 | 27.80 | 28.95 | 28.74 | qfq | 38,774,844 | 1,109,711,211 | 1.26% |
| 2026-04-28 | 29.59 | 30.60 | 28.41 | 28.59 | 28.38 | qfq | 43,259,077 | 1,268,002,029 | -2.39% |
| 2026-04-27 | 29.28 | 30.49 | 28.90 | 29.29 | 29.08 | qfq | 50,958,787 | 1,507,125,251 | 3.94% |
| 2026-04-24 | 27.90 | 28.63 | 26.82 | 28.18 | 27.98 | qfq | 43,642,701 | 1,219,152,618 | 0.82% |
| 2026-04-23 | 27.88 | 28.85 | 27.25 | 27.95 | 27.75 | qfq | 48,196,834 | 1,349,267,396 | -2.38% |
| 2026-04-22 | 27.74 | 29.87 | 27.30 | 28.63 | 28.42 | qfq | 63,685,016 | 1,815,874,347 | 3.84% |
| 2026-04-21 | 26.00 | 28.29 | 26.00 | 27.57 | 27.37 | qfq | 56,391,612 | 1,538,898,470 | 4.08% |
| 2026-04-20 | 25.15 | 26.98 | 25.00 | 26.49 | 26.30 | qfq | 56,980,355 | 1,488,017,736 | 4.50% |
| 2026-04-17 | 24.33 | 25.60 | 23.98 | 25.35 | 25.17 | qfq | 46,674,672 | 1,163,498,075 | 3.51% |
| 2026-04-16 | 23.04 | 24.65 | 23.04 | 24.49 | 24.31 | qfq | 47,292,541 | 1,139,641,435 | 5.02% |
| 2026-04-15 | 24.51 | 24.67 | 23.25 | 23.32 | 23.15 | qfq | 42,629,047 | 1,013,869,376 | -2.71% |
| 2026-04-14 | 24.27 | 24.94 | 23.06 | 23.97 | 23.80 | qfq | 61,087,966 | 1,462,718,598 | -1.40% |
| 2026-04-13 | 23.66 | 24.88 | 23.64 | 24.31 | 24.14 | qfq | 44,213,903 | 1,076,316,462 | -0.21% |
| 2026-04-10 | 25.00 | 25.43 | 24.03 | 24.36 | 24.19 | qfq | 62,898,414 | 1,556,034,479 | -0.12% |
| 2026-04-09 | 23.30 | 24.90 | 23.01 | 24.39 | 24.22 | qfq | 63,239,091 | 1,521,506,803 | 2.44% |
| 2026-04-08 | 22.60 | 23.86 | 22.50 | 23.81 | 23.64 | qfq | 62,900,242 | 1,458,561,926 | 6.92% |
| 2026-04-07 | 21.23 | 23.00 | 20.85 | 22.27 | 22.11 | qfq | 63,921,118 | 1,414,739,738 | 2.67% |
| 2026-04-03 | 21.08 | 22.16 | 20.51 | 21.69 | 21.53 | qfq | 56,250,023 | 1,198,087,065 | 3.48% |
| 2026-04-02 | 20.30 | 21.58 | 19.91 | 20.96 | 20.81 | qfq | 49,311,040 | 1,025,709,390 | 1.80% |
| 2026-04-01 | 21.25 | 21.45 | 20.36 | 20.59 | 20.44 | qfq | 28,599,177 | 596,365,071 | 0.78% |
| 2026-03-31 | 21.34 | 21.36 | 20.34 | 20.43 | 20.28 | qfq | 22,968,051 | 476,989,551 | -3.59% |
| 2026-03-30 | 20.90 | 21.59 | 20.41 | 21.19 | 21.04 | qfq | 25,540,361 | 535,859,793 | 0.09% |
| 2026-03-27 | 20.37 | 21.55 | 20.08 | 21.17 | 21.02 | qfq | 22,755,065 | 475,461,469 | 2.27% |
| 2026-03-26 | 21.39 | 21.41 | 20.55 | 20.70 | 20.55 | qfq | 24,963,071 | 520,852,272 | -4.17% |
| 2026-03-25 | 21.54 | 22.84 | 21.45 | 21.60 | 21.45 | qfq | 41,517,262 | 913,166,847 | 1.41% |
| 2026-03-24 | 21.00 | 21.48 | 20.45 | 21.30 | 21.15 | qfq | 30,926,288 | 649,253,167 | 4.00% |
| 2026-03-23 | 20.34 | 21.75 | 19.90 | 20.48 | 20.33 | qfq | 40,352,008 | 839,719,115 | -1.11% |
| 2026-03-20 | 21.70 | 22.01 | 20.60 | 20.71 | 20.56 | qfq | 26,559,753 | 565,952,058 | -3.27% |
| 2026-03-19 | 22.00 | 22.00 | 21.23 | 21.41 | 21.26 | qfq | 31,078,357 | 670,694,654 | -5.10% |
| 2026-03-18 | 22.47 | 22.73 | 22.11 | 22.56 | 22.40 | qfq | 25,760,748 | 578,956,114 | 1.21% |
| 2026-03-17 | 24.85 | 24.90 | 22.20 | 22.29 | 22.13 | qfq | 51,564,790 | 1,178,553,263 | -11.12% |
| 2026-03-16 | 24.78 | 25.85 | 23.50 | 25.08 | 24.90 | qfq | 44,606,159 | 1,097,779,469 | 1.13% |
| 2026-03-13 | 25.97 | 26.19 | 24.75 | 24.80 | 24.62 | qfq | 38,332,767 | 970,734,332 | -4.17% |
| 2026-03-12 | 26.84 | 27.69 | 25.71 | 25.88 | 25.69 | qfq | 44,700,319 | 1,181,877,675 | -5.51% |
| 2026-03-11 | 26.60 | 28.80 | 26.60 | 27.39 | 27.19 | qfq | 65,093,528 | 1,807,142,713 | 2.74% |
| 2026-03-10 | 25.15 | 27.88 | 24.82 | 26.66 | 26.47 | qfq | 60,052,441 | 1,599,511,907 | 7.50% |
| 2026-03-09 | 25.02 | 25.37 | 23.60 | 24.80 | 24.62 | qfq | 48,357,959 | 1,179,725,276 | -4.62% |
| 2026-03-06 | 26.34 | 27.60 | 25.83 | 26.00 | 25.81 | qfq | 57,874,292 | 1,532,771,772 | -3.70% |
| 2026-03-05 | 28.49 | 29.50 | 26.60 | 27.00 | 26.81 | qfq | 94,348,532 | 2,633,043,122 | 5.06% |
| 2026-03-04 | 25.14 | 26.20 | 24.40 | 25.70 | 25.52 | qfq | 50,520,833 | 1,286,238,372 | 3.96% |
| 2026-03-03 | 26.10 | 26.50 | 24.39 | 24.72 | 24.54 | qfq | 62,366,039 | 1,569,684,168 | -6.68% |
| 2026-03-02 | 26.82 | 27.61 | 26.20 | 26.49 | 26.30 | qfq | 75,479,160 | 2,026,223,025 | -4.57% |
| 2026-02-27 | 25.52 | 28.84 | 25.00 | 27.76 | 27.56 | qfq | 98,325,337 | 2,608,417,828 | 5.71% |
| 2026-02-26 | 24.73 | 27.88 | 24.45 | 26.26 | 26.07 | qfq | 76,457,358 | 2,002,415,452 | 5.59% |
| 2026-02-25 | 24.28 | 26.28 | 23.83 | 24.87 | 24.69 | qfq | 93,275,386 | 2,339,187,527 | 3.37% |
| 2026-02-24 | 20.35 | 24.06 | 19.97 | 24.06 | 23.89 | qfq | 74,991,411 | 1,682,887,579 | 20.00% |
| 2026-02-13 | 20.36 | 20.53 | 19.73 | 20.05 | 19.91 | qfq | 21,477,058 | 432,207,401 | -2.34% |
| 2026-02-12 | 19.57 | 21.03 | 19.52 | 20.53 | 20.38 | qfq | 41,271,791 | 838,672,163 | 4.74% |
| 2026-02-11 | 20.56 | 20.80 | 19.55 | 19.60 | 19.46 | qfq | 26,000,050 | 518,396,329 | -4.48% |
| 2026-02-10 | 20.92 | 21.22 | 20.44 | 20.52 | 20.37 | qfq | 30,665,534 | 633,727,417 | -3.25% |
| 2026-02-09 | 18.99 | 21.75 | 18.85 | 21.21 | 21.06 | qfq | 58,773,678 | 1,215,295,298 | 14.03% |
| 2026-02-06 | 18.48 | 19.40 | 18.48 | 18.60 | 18.47 | qfq | 20,270,124 | 382,316,766 | -0.96% |
| 2026-02-05 | 19.40 | 19.63 | 18.62 | 18.78 | 18.65 | qfq | 25,930,259 | 492,646,945 | -5.49% |
| 2026-02-04 | 20.00 | 20.44 | 19.56 | 19.87 | 19.73 | qfq | 28,850,928 | 575,088,280 | -1.29% |
| 2026-02-03 | 19.69 | 20.34 | 19.13 | 20.13 | 19.99 | qfq | 46,435,415 | 923,988,761 | 2.13% |
| 2026-02-02 | 18.86 | 20.77 | 18.86 | 19.71 | 19.57 | qfq | 50,888,055 | 1,017,886,227 | 1.76% |
| 2026-01-30 | 18.99 | 19.58 | 17.79 | 19.37 | 19.23 | qfq | 58,351,405 | 1,092,187,513 | -1.77% |
| 2026-01-29 | 21.55 | 21.80 | 19.66 | 19.72 | 19.58 | qfq | 67,060,675 | 1,370,412,588 | -5.96% |
| 2026-01-28 | 24.00 | 24.00 | 20.61 | 20.97 | 20.82 | qfq | 89,967,358 | 1,969,564,422 | -5.54% |
| 2026-01-27 | 19.33 | 23.20 | 19.00 | 22.20 | 22.04 | qfq | 94,115,232 | 2,015,421,793 | 14.67% |
| 2026-01-26 | 18.88 | 20.99 | 18.55 | 19.36 | 19.22 | qfq | 77,032,496 | 1,511,052,478 | 1.68% |
| 2026-01-23 | 18.36 | 19.18 | 18.10 | 19.04 | 18.90 | qfq | 59,966,466 | 1,121,426,234 | 3.99% |
| 2026-01-22 | 17.59 | 19.05 | 17.25 | 18.31 | 18.18 | qfq | 71,935,123 | 1,324,517,150 | 3.86% |
| 2026-01-21 | 16.20 | 17.92 | 16.20 | 17.63 | 17.50 | qfq | 85,015,727 | 1,475,486,255 | 4.26% |
| 2026-01-20 | 16.29 | 17.32 | 16.00 | 16.91 | 16.79 | qfq | 94,745,775 | 1,583,636,751 | 11.03% |
| 2026-01-19 | 15.28 | 15.43 | 14.50 | 15.23 | 15.12 | qfq | 52,100,912 | 775,872,024 | -4.93% |
| 2026-01-16 | 15.92 | 16.15 | 15.71 | 16.02 | 15.91 | qfq | 27,483,046 | 438,843,319 | 0.69% |
| 2026-01-15 | 15.88 | 16.17 | 15.43 | 15.91 | 15.80 | qfq | 29,982,132 | 472,065,820 | -0.87% |
| 2026-01-14 | 15.79 | 16.52 | 15.72 | 16.05 | 15.93 | qfq | 41,769,018 | 674,099,214 | 2.03% |
| 2026-01-13 | 16.38 | 16.45 | 15.68 | 15.73 | 15.62 | qfq | 34,886,935 | 554,849,700 | -3.85% |
| 2026-01-12 | 16.14 | 16.47 | 15.93 | 16.36 | 16.24 | qfq | 47,276,432 | 763,640,537 | 0.31% |
| 2026-01-09 | 16.05 | 16.60 | 16.03 | 16.31 | 16.19 | qfq | 48,967,776 | 797,585,366 | 0.74% |
| 2026-01-08 | 15.66 | 16.75 | 15.63 | 16.19 | 16.07 | qfq | 59,422,051 | 970,048,494 | 2.40% |
| 2026-01-07 | 15.94 | 16.48 | 15.66 | 15.81 | 15.70 | qfq | 37,770,461 | 601,667,928 | -0.63% |
| 2026-01-06 | 15.56 | 15.95 | 15.37 | 15.91 | 15.80 | qfq | 38,607,599 | 609,802,468 | 2.32% |
| 2026-01-05 | 15.25 | 15.68 | 15.18 | 15.55 | 15.44 | qfq | 28,649,246 | 443,238,159 | 2.84% |
| 2025-12-31 | 15.43 | 15.74 | 15.09 | 15.12 | 15.01 | qfq | 27,086,700 | 413,587,108 | -2.20% |
| 2025-12-30 | 15.43 | 16.25 | 15.20 | 15.46 | 15.35 | qfq | 40,583,817 | 637,523,010 | -1.09% |
| 2025-12-29 | 15.24 | 16.13 | 15.12 | 15.63 | 15.52 | qfq | 47,769,944 | 750,151,220 | 3.03% |
| 2025-12-26 | 15.52 | 15.52 | 15.05 | 15.17 | 15.06 | qfq | 27,273,672 | 414,872,837 | -1.62% |
| 2025-12-25 | 15.63 | 15.85 | 15.34 | 15.42 | 15.31 | qfq | 29,698,669 | 460,213,907 | -1.34% |
| 2025-12-24 | 15.40 | 15.81 | 15.17 | 15.63 | 15.52 | qfq | 42,315,606 | 652,183,152 | 1.76% |
| 2025-12-23 | 14.62 | 15.97 | 14.61 | 15.36 | 15.25 | qfq | 64,603,429 | 998,480,537 | 5.49% |
| 2025-12-22 | 14.25 | 14.68 | 14.09 | 14.56 | 14.46 | qfq | 29,263,025 | 424,298,431 | 2.18% |
| 2025-12-19 | 14.15 | 14.66 | 14.15 | 14.25 | 14.15 | qfq | 29,798,417 | 427,035,985 | 0.21% |
| 2025-12-18 | 14.30 | 14.69 | 14.14 | 14.22 | 14.12 | qfq | 28,689,851 | 413,842,543 | -0.70% |
| 2025-12-17 | 14.24 | 14.38 | 13.81 | 14.32 | 14.22 | qfq | 35,122,097 | 496,658,162 | 1.42% |
| 2025-12-16 | 14.87 | 14.90 | 14.06 | 14.12 | 14.02 | qfq | 35,650,701 | 512,253,241 | -5.55% |
| 2025-12-15 | 16.13 | 16.20 | 14.88 | 14.95 | 14.84 | qfq | 51,496,873 | 786,809,024 | -8.00% |
| 2025-12-12 | 16.11 | 16.60 | 16.11 | 16.25 | 16.13 | qfq | 37,760,669 | 615,072,806 | -1.52% |
| 2025-12-11 | 17.10 | 17.55 | 16.46 | 16.50 | 16.38 | qfq | 50,031,624 | 849,016,852 | -3.34% |
| 2025-12-10 | 17.02 | 17.16 | 16.60 | 17.07 | 16.95 | qfq | 51,388,356 | 867,513,443 | -2.18% |
| 2025-12-09 | 16.38 | 17.49 | 15.90 | 17.45 | 17.32 | qfq | 86,842,775 | 1,468,260,124 | 4.68% |
| 2025-12-08 | 16.01 | 16.85 | 16.00 | 16.67 | 16.55 | qfq | 67,296,429 | 1,114,871,494 | 3.73% |
| 2025-12-05 | 16.94 | 16.97 | 15.85 | 16.07 | 15.95 | qfq | 63,761,972 | 1,030,983,485 | -3.43% |
| 2025-12-04 | 17.31 | 17.66 | 16.60 | 16.64 | 16.52 | qfq | 84,106,441 | 1,431,434,725 | -6.46% |
| 2025-12-03 | 15.62 | 18.48 | 15.62 | 17.79 | 17.66 | qfq | 114,186,165 | 1,997,954,505 | 15.37% |
| 2025-12-02 | 15.76 | 15.80 | 15.29 | 15.42 | 15.31 | qfq | 39,235,647 | 606,573,582 | -3.93% |
| 2025-12-01 | 15.07 | 16.33 | 14.85 | 16.05 | 15.93 | qfq | 62,242,826 | 969,811,514 | 5.94% |
| 2025-11-28 | 14.90 | 15.48 | 14.68 | 15.15 | 15.04 | qfq | 38,940,745 | 588,678,962 | 1.00% |
| 2025-11-27 | 15.78 | 15.78 | 14.91 | 15.00 | 14.89 | qfq | 57,898,750 | 889,166,018 | -6.43% |
| 2025-11-26 | 14.84 | 16.14 | 14.42 | 16.03 | 15.92 | qfq | 79,412,097 | 1,232,004,242 | 7.01% |
| 2025-11-25 | 15.01 | 15.42 | 14.60 | 14.98 | 14.87 | qfq | 39,537,112 | 596,200,871 | 0.74% |
| 2025-11-24 | 14.76 | 15.28 | 14.61 | 14.87 | 14.76 | qfq | 38,271,741 | 570,165,547 | -0.80% |
| 2025-11-21 | 15.00 | 15.83 | 14.68 | 14.99 | 14.88 | qfq | 62,691,859 | 959,847,409 | -2.15% |
| 2025-11-20 | 15.77 | 16.21 | 15.30 | 15.32 | 15.21 | qfq | 29,124,000 | 453,833,279 | -2.61% |
| 2025-11-19 | 16.00 | 16.56 | 15.58 | 15.73 | 15.62 | qfq | 37,304,289 | 593,154,796 | -2.42% |
| 2025-11-18 | 16.51 | 16.60 | 15.98 | 16.12 | 16.00 | qfq | 37,661,423 | 608,545,598 | -2.30% |
| 2025-11-17 | 17.24 | 17.38 | 16.33 | 16.50 | 16.38 | qfq | 63,634,496 | 1,061,841,907 | -4.24% |
| 2025-11-14 | 18.13 | 18.29 | 17.02 | 17.23 | 17.11 | qfq | 72,373,462 | 1,259,746,651 | -4.81% |
| 2025-11-13 | 17.02 | 19.34 | 16.71 | 18.10 | 17.97 | qfq | 112,381,016 | 2,015,328,125 | 3.49% |
| 2025-11-12 | 18.05 | 18.05 | 17.00 | 17.49 | 17.36 | qfq | 114,127,931 | 1,988,402,027 | -6.02% |
| 2025-11-11 | 15.60 | 18.61 | 15.60 | 18.61 | 18.48 | qfq | 83,857,306 | 1,482,165,250 | 19.99% |
| 2025-11-10 | 14.20 | 16.29 | 14.15 | 15.51 | 15.40 | qfq | 87,894,866 | 1,348,501,571 | 6.74% |
| 2025-11-07 | 13.70 | 14.95 | 13.68 | 14.53 | 14.43 | qfq | 79,372,228 | 1,138,630,210 | 6.21% |
| 2025-11-06 | 13.60 | 13.98 | 13.48 | 13.68 | 13.58 | qfq | 42,927,977 | 588,133,844 | -1.08% |
| 2025-11-05 | 13.03 | 13.95 | 13.00 | 13.83 | 13.73 | qfq | 53,693,428 | 738,170,688 | 3.36% |
| 2025-11-04 | 13.35 | 13.65 | 13.14 | 13.38 | 13.28 | qfq | 33,828,563 | 451,753,772 | -1.11% |
| 2025-11-03 | 13.01 | 13.59 | 12.89 | 13.53 | 13.43 | qfq | 46,603,158 | 617,648,331 | 4.08% |
| 2025-10-31 | 13.27 | 13.36 | 12.86 | 13.00 | 12.91 | qfq | 50,760,095 | 661,344,610 | -5.80% |
| 2025-10-30 | 13.32 | 14.20 | 12.90 | 13.80 | 13.70 | qfq | 82,517,586 | 1,124,449,647 | 3.29% |
| 2025-10-29 | 13.41 | 13.51 | 13.04 | 13.36 | 13.26 | qfq | 46,189,124 | 613,138,778 | -0.74% |
| 2025-10-28 | 13.85 | 13.93 | 13.26 | 13.46 | 13.36 | qfq | 68,591,864 | 928,552,661 | -5.41% |
| 2025-10-27 | 13.95 | 14.59 | 13.67 | 14.23 | 14.13 | qfq | 75,812,152 | 1,074,984,815 | 2.74% |
| 2025-10-24 | 14.16 | 14.56 | 13.62 | 13.85 | 13.75 | qfq | 82,339,354 | 1,152,718,183 | -1.84% |
| 2025-10-23 | 14.51 | 14.91 | 13.91 | 14.11 | 14.01 | qfq | 96,358,496 | 1,374,237,065 | -7.05% |
| 2025-10-22 | 15.30 | 16.30 | 14.77 | 15.18 | 15.07 | qfq | 131,469,789 | 2,031,459,647 | -2.75% |
| 2025-10-21 | 15.12 | 16.32 | 14.61 | 15.61 | 15.50 | qfq | 150,160,644 | 2,344,828,386 | 11.10% |
| 2025-10-20 | 12.10 | 14.05 | 11.90 | 14.05 | 13.95 | qfq | 89,371,405 | 1,162,268,351 | 19.98% |
| 2025-10-17 | 12.48 | 12.49 | 11.67 | 11.71 | 11.63 | qfq | 58,064,250 | 696,402,916 | -9.01% |
| 2025-10-16 | 12.17 | 13.15 | 12.03 | 12.87 | 12.78 | qfq | 80,533,814 | 1,018,630,560 | 2.96% |
| 2025-10-15 | 12.52 | 13.88 | 12.34 | 12.50 | 12.41 | qfq | 91,959,870 | 1,188,514,881 | -2.87% |
| 2025-10-14 | 11.75 | 13.49 | 11.54 | 12.87 | 12.78 | qfq | 108,436,107 | 1,344,842,640 | 11.72% |
| 2025-10-13 | 11.00 | 11.82 | 10.94 | 11.52 | 11.44 | qfq | 88,149,104 | 1,011,666,254 | 0.52% |
| 2025-10-10 | 12.70 | 12.70 | 11.45 | 11.46 | 11.38 | qfq | 113,165,105 | 1,391,255,897 | 8.32% |
| 2025-10-09 | 10.29 | 10.75 | 10.26 | 10.58 | 10.50 | qfq | 25,306,404 | 265,664,358 | 3.73% |
| 2025-09-30 | 10.24 | 10.33 | 10.13 | 10.20 | 10.13 | qfq | 14,481,799 | 147,958,776 | -0.10% |
| 2025-09-29 | 10.37 | 10.45 | 10.15 | 10.21 | 10.14 | qfq | 16,009,954 | 164,665,777 | -0.97% |
| 2025-09-26 | 10.65 | 10.65 | 10.30 | 10.31 | 10.24 | qfq | 20,673,061 | 215,482,544 | -3.10% |
| 2025-09-25 | 10.76 | 10.78 | 10.48 | 10.64 | 10.56 | qfq | 29,206,378 | 310,068,171 | -2.30% |
| 2025-09-24 | 10.37 | 10.97 | 10.30 | 10.89 | 10.81 | qfq | 44,285,109 | 479,075,097 | 4.01% |
| 2025-09-23 | 10.70 | 10.78 | 10.26 | 10.47 | 10.39 | qfq | 27,101,319 | 283,409,062 | -3.06% |
| 2025-09-22 | 10.22 | 10.84 | 10.07 | 10.80 | 10.72 | qfq | 39,843,129 | 417,194,694 | 6.72% |
| 2025-09-19 | 10.52 | 10.60 | 10.10 | 10.12 | 10.05 | qfq | 24,029,669 | 248,419,151 | -2.88% |
| 2025-09-18 | 10.63 | 10.75 | 10.30 | 10.42 | 10.35 | qfq | 35,724,311 | 375,429,592 | -2.71% |
| 2025-09-17 | 10.17 | 10.94 | 10.02 | 10.71 | 10.63 | qfq | 52,745,439 | 555,309,603 | 5.52% |
| 2025-09-16 | 9.91 | 10.16 | 9.79 | 10.15 | 10.08 | qfq | 18,467,446 | 184,595,155 | 2.32% |
| 2025-09-15 | 10.07 | 10.12 | 9.89 | 9.92 | 9.85 | qfq | 18,775,000 | 186,556,566 | -2.94% |
| 2025-09-12 | 9.90 | 10.56 | 9.89 | 10.22 | 10.15 | qfq | 37,318,850 | 385,379,739 | 3.44% |
| 2025-09-11 | 9.78 | 9.90 | 9.60 | 9.88 | 9.81 | qfq | 8,032,034 | 78,559,843 | 1.23% |
| 2025-09-10 | 9.85 | 9.88 | 9.71 | 9.76 | 9.69 | qfq | 6,640,261 | 64,910,003 | -0.81% |
| 2025-09-09 | 9.93 | 10.00 | 9.76 | 9.84 | 9.77 | qfq | 9,074,459 | 89,655,983 | -1.60% |
| 2025-09-08 | 9.72 | 10.06 | 9.70 | 10.00 | 9.93 | qfq | 14,008,041 | 139,294,920 | 2.56% |
| 2025-09-05 | 9.47 | 9.76 | 9.47 | 9.75 | 9.68 | qfq | 9,754,133 | 94,132,637 | 2.96% |
| 2025-09-04 | 9.53 | 9.71 | 9.36 | 9.47 | 9.40 | qfq | 9,534,635 | 91,213,285 | -1.15% |
| 2025-09-03 | 9.88 | 9.91 | 9.55 | 9.58 | 9.51 | qfq | 10,681,116 | 103,667,606 | -2.84% |
| 2025-09-02 | 9.95 | 9.99 | 9.69 | 9.86 | 9.79 | qfq | 12,638,334 | 124,253,098 | -0.90% |
| 2025-09-01 | 9.89 | 9.99 | 9.86 | 9.95 | 9.88 | qfq | 8,373,553 | 83,221,661 | 0.51% |
| 2025-08-29 | 10.00 | 10.05 | 9.86 | 9.90 | 9.83 | qfq | 10,062,490 | 100,054,681 | -1.20% |
| 2025-08-28 | 10.05 | 10.17 | 9.63 | 10.02 | 9.95 | qfq | 20,941,899 | 208,110,217 | 0.20% |
| 2025-08-27 | 10.49 | 10.54 | 10.00 | 10.00 | 9.93 | qfq | 26,676,036 | 275,097,966 | -4.94% |
| 2025-08-26 | 10.53 | 10.62 | 10.41 | 10.52 | 10.44 | qfq | 15,612,783 | 164,506,370 | -0.66% |
| 2025-08-25 | 10.50 | 10.69 | 10.47 | 10.59 | 10.51 | qfq | 22,178,293 | 234,183,826 | 1.05% |
| 2025-08-22 | 10.45 | 10.53 | 10.40 | 10.48 | 10.40 | qfq | 14,769,000 | 154,353,779 | 0.29% |
| 2025-08-21 | 10.60 | 10.65 | 10.39 | 10.45 | 10.38 | qfq | 22,895,654 | 239,963,836 | -1.60% |
| 2025-08-20 | 10.58 | 10.62 | 10.46 | 10.62 | 10.54 | qfq | 17,071,319 | 179,881,775 | 0.00% |
| 2025-08-19 | 10.90 | 10.94 | 10.45 | 10.62 | 10.54 | qfq | 38,086,285 | 403,254,258 | -3.54% |
| 2025-08-18 | 10.80 | 11.08 | 10.75 | 11.01 | 10.93 | qfq | 20,009,466 | 218,938,686 | 2.71% |
| 2025-08-15 | 10.56 | 10.73 | 10.55 | 10.72 | 10.64 | qfq | 11,884,602 | 126,803,823 | 1.42% |
| 2025-08-14 | 10.94 | 11.06 | 10.54 | 10.57 | 10.49 | qfq | 20,321,000 | 218,276,771 | -3.65% |
| 2025-08-13 | 10.85 | 11.09 | 10.84 | 10.97 | 10.89 | qfq | 19,370,295 | 212,937,863 | 0.92% |
| 2025-08-12 | 11.04 | 11.04 | 10.82 | 10.87 | 10.79 | qfq | 16,689,828 | 181,561,736 | -1.54% |
| 2025-08-11 | 10.60 | 11.19 | 10.60 | 11.04 | 10.96 | qfq | 33,654,229 | 368,794,353 | 4.05% |
| 2025-08-08 | 10.72 | 10.77 | 10.60 | 10.61 | 10.53 | qfq | 13,230,883 | 141,056,426 | -1.21% |
| 2025-08-07 | 10.75 | 10.87 | 10.68 | 10.74 | 10.66 | qfq | 17,537,900 | 188,667,815 | -0.56% |
| 2025-08-06 | 10.64 | 10.90 | 10.60 | 10.80 | 10.72 | qfq | 24,114,900 | 260,998,465 | 1.31% |
| 2025-08-05 | 10.47 | 10.74 | 10.46 | 10.66 | 10.58 | qfq | 18,478,900 | 196,122,498 | 1.91% |
| 2025-08-04 | 10.30 | 10.49 | 10.22 | 10.46 | 10.38 | qfq | 13,546,171 | 141,048,690 | 0.87% |
| 2025-08-01 | 10.31 | 10.43 | 10.29 | 10.37 | 10.30 | qfq | 9,694,800 | 100,513,675 | 0.39% |
| 2025-07-31 | 10.32 | 10.53 | 10.27 | 10.33 | 10.26 | qfq | 13,166,100 | 137,121,185 | -0.67% |
| 2025-07-30 | 10.51 | 10.51 | 10.27 | 10.40 | 10.33 | qfq | 13,326,800 | 138,492,713 | -1.33% |
| 2025-07-29 | 10.45 | 10.59 | 10.35 | 10.54 | 10.46 | qfq | 15,557,900 | 162,903,740 | 0.38% |
| 2025-07-28 | 10.46 | 10.55 | 10.44 | 10.50 | 10.42 | qfq | 12,770,529 | 134,044,144 | 0.00% |
| 2025-07-25 | 10.65 | 10.68 | 10.44 | 10.50 | 10.42 | qfq | 18,261,200 | 191,630,276 | -1.41% |
| 2025-07-24 | 10.72 | 10.83 | 10.60 | 10.65 | 10.57 | qfq | 24,947,899 | 266,455,735 | -0.75% |
| 2025-07-23 | 11.01 | 11.15 | 10.69 | 10.73 | 10.65 | qfq | 46,240,969 | 503,799,888 | -1.29% |
| 2025-07-22 | 10.99 | 11.29 | 10.67 | 10.87 | 10.79 | qfq | 73,301,656 | 801,436,536 | 3.62% |
| 2025-07-21 | 10.06 | 10.50 | 10.05 | 10.49 | 10.41 | qfq | 36,838,957 | 381,279,300 | 4.48% |
| 2025-07-18 | 10.09 | 10.12 | 9.97 | 10.04 | 9.97 | qfq | 10,051,600 | 100,799,708 | -0.40% |
| 2025-07-17 | 10.05 | 10.10 | 9.96 | 10.08 | 10.01 | qfq | 9,575,600 | 96,154,533 | 0.30% |
| 2025-07-16 | 9.93 | 10.11 | 9.90 | 10.05 | 9.98 | qfq | 9,534,132 | 95,771,151 | 1.11% |
| 2025-07-15 | 10.15 | 10.18 | 9.87 | 9.94 | 9.87 | qfq | 15,685,299 | 156,856,045 | -2.26% |
| 2025-07-14 | 10.20 | 10.29 | 10.10 | 10.17 | 10.10 | qfq | 13,043,200 | 132,693,561 | -0.20% |
| 2025-07-11 | 9.97 | 10.27 | 9.92 | 10.19 | 10.12 | qfq | 28,355,217 | 287,659,655 | 2.41% |
| 2025-07-10 | 10.01 | 10.04 | 9.89 | 9.95 | 9.88 | qfq | 8,998,760 | 89,469,232 | -0.30% |
| 2025-07-09 | 10.07 | 10.15 | 9.93 | 9.98 | 9.91 | qfq | 11,413,367 | 114,775,218 | -0.80% |
| 2025-07-08 | 9.95 | 10.06 | 9.91 | 10.06 | 9.99 | qfq | 11,071,500 | 110,944,310 | 1.11% |
| 2025-07-07 | 9.89 | 9.98 | 9.81 | 9.95 | 9.88 | qfq | 8,622,804 | 85,564,536 | 0.51% |
| 2025-07-04 | 10.13 | 10.15 | 9.87 | 9.90 | 9.83 | qfq | 18,047,899 | 180,071,776 | -2.65% |
| 2025-07-03 | 10.10 | 10.20 | 10.04 | 10.17 | 10.10 | qfq | 14,281,300 | 144,270,236 | -0.10% |
| 2025-07-02 | 10.11 | 10.39 | 10.07 | 10.18 | 10.11 | qfq | 21,062,400 | 214,782,385 | 0.30% |
| 2025-07-01 | 10.18 | 10.29 | 10.09 | 10.15 | 10.08 | qfq | 14,368,244 | 146,038,507 | -0.59% |
| 2025-06-30 | 10.12 | 10.21 | 10.03 | 10.21 | 10.14 | qfq | 16,605,431 | 168,205,814 | 1.90% |
| 2025-06-27 | 9.88 | 10.26 | 9.87 | 10.02 | 9.95 | qfq | 17,853,216 | 179,829,679 | 1.42% |
| 2025-06-26 | 10.07 | 10.18 | 9.88 | 9.88 | 9.81 | qfq | 15,919,391 | 159,595,272 | -1.59% |
| 2025-06-25 | 9.90 | 10.04 | 9.85 | 10.04 | 9.97 | qfq | 15,037,600 | 149,517,041 | 1.41% |
| 2025-06-24 | 9.73 | 9.94 | 9.68 | 9.90 | 9.83 | qfq | 13,312,243 | 131,366,524 | 1.23% |
| 2025-06-23 | 9.62 | 9.79 | 9.52 | 9.78 | 9.71 | qfq | 11,041,604 | 107,334,360 | 2.19% |
| 2025-06-20 | 9.55 | 9.88 | 9.54 | 9.57 | 9.50 | qfq | 12,245,394 | 118,484,906 | -0.31% |
| 2025-06-19 | 10.15 | 10.15 | 9.53 | 9.60 | 9.53 | qfq | 23,007,294 | 225,958,029 | -5.79% |
| 2025-06-18 | 10.20 | 10.36 | 10.06 | 10.19 | 10.12 | qfq | 14,766,410 | 150,393,614 | -0.78% |
| 2025-06-17 | 10.32 | 10.43 | 10.20 | 10.27 | 10.20 | qfq | 22,241,700 | 228,534,851 | -1.82% |
| 2025-06-16 | 10.08 | 10.46 | 9.85 | 10.46 | 10.38 | qfq | 33,813,400 | 347,325,768 | 2.65% |
| 2025-06-13 | 9.85 | 10.26 | 9.76 | 10.19 | 10.12 | qfq | 36,237,400 | 366,245,137 | 2.52% |
| 2025-06-12 | 9.87 | 9.97 | 9.81 | 9.94 | 9.87 | qfq | 14,483,800 | 143,242,572 | 0.30% |
| 2025-06-11 | 9.82 | 10.00 | 9.82 | 9.91 | 9.84 | qfq | 13,909,799 | 137,861,371 | 0.41% |
| 2025-06-10 | 10.11 | 10.11 | 9.74 | 9.87 | 9.80 | qfq | 21,750,160 | 215,136,836 | -2.76% |
| 2025-06-09 | 9.98 | 10.16 | 9.88 | 10.15 | 10.08 | qfq | 20,155,143 | 202,627,191 | 1.91% |
| 2025-06-06 | 10.02 | 10.11 | 9.88 | 9.96 | 9.89 | qfq | 20,737,099 | 206,721,138 | -0.70% |
| 2025-06-05 | 10.46 | 10.52 | 10.02 | 10.03 | 9.96 | qfq | 38,783,052 | 395,164,677 | -3.56% |
| 2025-06-04 | 10.32 | 10.77 | 10.20 | 10.40 | 10.33 | qfq | 43,548,024 | 454,819,992 | -1.14% |
| 2025-06-03 | 9.75 | 10.80 | 9.75 | 10.52 | 10.44 | qfq | 51,476,536 | 529,759,239 | 5.94% |
| 2025-05-30 | 9.58 | 10.14 | 9.45 | 9.93 | 9.86 | qfq | 41,993,138 | 416,133,683 | 3.22% |
| 2025-05-29 | 9.45 | 9.65 | 9.33 | 9.62 | 9.55 | qfq | 25,022,600 | 238,524,491 | -0.93% |
| 2025-05-28 | 9.62 | 9.77 | 9.45 | 9.71 | 9.44 | qfq | 31,692,999 | 303,900,587 | -1.22% |
| 2025-05-27 | 9.62 | 10.19 | 9.50 | 9.83 | 9.56 | qfq | 43,391,546 | 428,633,907 | 5.47% |
| 2025-05-26 | 9.15 | 9.35 | 9.11 | 9.32 | 9.06 | qfq | 12,351,265 | 114,561,198 | 2.31% |
| 2025-05-23 | 9.31 | 9.39 | 9.11 | 9.11 | 8.86 | qfq | 14,609,100 | 135,131,701 | -2.04% |
| 2025-05-22 | 9.56 | 9.61 | 9.29 | 9.30 | 9.04 | qfq | 17,066,581 | 160,731,104 | -2.82% |
| 2025-05-21 | 9.72 | 9.80 | 9.52 | 9.57 | 9.31 | qfq | 27,195,791 | 261,714,878 | -3.24% |
| 2025-05-20 | 9.35 | 10.20 | 9.26 | 9.89 | 9.62 | qfq | 45,071,634 | 441,108,728 | 5.89% |
| 2025-05-19 | 9.28 | 9.34 | 9.12 | 9.34 | 9.08 | qfq | 12,889,300 | 119,064,400 | 0.00% |
| 2025-05-16 | 9.25 | 9.53 | 9.10 | 9.34 | 9.08 | qfq | 23,292,181 | 218,712,524 | 1.52% |
| 2025-05-15 | 9.45 | 9.45 | 9.18 | 9.20 | 8.95 | qfq | 22,156,200 | 205,213,389 | -3.46% |
| 2025-05-14 | 9.24 | 9.65 | 9.18 | 9.53 | 9.27 | qfq | 36,402,740 | 345,197,612 | 3.14% |
| 2025-05-13 | 9.43 | 9.47 | 9.19 | 9.24 | 8.99 | qfq | 10,217,300 | 94,871,805 | -0.96% |
| 2025-05-12 | 9.22 | 9.38 | 9.22 | 9.33 | 9.07 | qfq | 11,183,100 | 104,147,327 | 1.63% |
| 2025-05-09 | 9.35 | 9.35 | 9.09 | 9.18 | 8.93 | qfq | 12,720,904 | 116,895,221 | -1.92% |
| 2025-05-08 | 9.28 | 9.44 | 9.22 | 9.36 | 9.10 | qfq | 14,520,334 | 135,761,124 | 1.19% |
| 2025-05-07 | 9.35 | 9.43 | 9.14 | 9.25 | 9.00 | qfq | 17,515,526 | 162,033,553 | 0.54% |
| 2025-05-06 | 8.94 | 9.20 | 8.94 | 9.20 | 8.95 | qfq | 15,891,500 | 144,934,491 | 3.25% |
| 2025-04-30 | 8.85 | 8.97 | 8.77 | 8.91 | 8.66 | qfq | 13,290,600 | 118,309,578 | 1.48% |
| 2025-04-29 | 8.67 | 8.87 | 8.60 | 8.78 | 8.54 | qfq | 9,811,221 | 86,268,801 | 1.27% |
| 2025-04-28 | 8.78 | 8.85 | 8.65 | 8.67 | 8.43 | qfq | 9,664,900 | 84,268,210 | -1.92% |
| 2025-04-25 | 8.68 | 8.90 | 8.62 | 8.84 | 8.60 | qfq | 14,366,913 | 126,491,761 | 1.14% |
| 2025-04-24 | 8.90 | 8.90 | 8.63 | 8.74 | 8.50 | qfq | 13,934,900 | 122,035,722 | -0.68% |
| 2025-04-23 | 8.66 | 8.84 | 8.66 | 8.80 | 8.56 | qfq | 12,861,800 | 112,889,303 | 1.38% |
| 2025-04-22 | 8.78 | 8.78 | 8.60 | 8.68 | 8.44 | qfq | 10,966,534 | 95,107,597 | -0.80% |
| 2025-04-21 | 8.51 | 8.76 | 8.43 | 8.75 | 8.51 | qfq | 10,972,300 | 94,845,539 | 2.82% |
| 2025-04-18 | 8.59 | 8.66 | 8.43 | 8.51 | 8.28 | qfq | 11,181,604 | 95,242,963 | -1.05% |
| 2025-04-17 | 8.43 | 8.77 | 8.41 | 8.60 | 8.36 | qfq | 15,653,300 | 135,582,868 | 1.42% |
| 2025-04-16 | 8.70 | 8.71 | 8.35 | 8.48 | 8.25 | qfq | 16,316,104 | 138,956,503 | -2.86% |
| 2025-04-15 | 8.87 | 8.90 | 8.69 | 8.73 | 8.49 | qfq | 15,609,000 | 136,701,769 | -1.58% |
| 2025-04-14 | 8.90 | 9.00 | 8.72 | 8.87 | 8.63 | qfq | 25,877,204 | 229,497,825 | 0.80% |
| 2025-04-11 | 8.28 | 9.46 | 8.22 | 8.80 | 8.56 | qfq | 41,309,304 | 369,271,580 | 5.01% |
| 2025-04-10 | 8.38 | 8.62 | 8.26 | 8.38 | 8.15 | qfq | 23,127,383 | 195,608,827 | 3.20% |
| 2025-04-09 | 7.67 | 8.17 | 7.06 | 8.12 | 7.90 | qfq | 28,713,816 | 221,826,070 | 3.57% |
| 2025-04-08 | 7.58 | 8.07 | 7.58 | 7.84 | 7.62 | qfq | 27,979,200 | 218,643,500 | 4.95% |
| 2025-04-07 | 8.53 | 8.68 | 7.47 | 7.47 | 7.26 | qfq | 33,873,800 | 268,056,069 | -20.02% |
| 2025-04-03 | 9.43 | 9.54 | 9.21 | 9.34 | 9.08 | qfq | 19,212,342 | 180,011,718 | -1.99% |
| 2025-04-02 | 9.56 | 9.67 | 9.46 | 9.53 | 9.27 | qfq | 17,165,700 | 164,135,430 | -1.04% |
| 2025-04-01 | 9.74 | 9.96 | 9.57 | 9.63 | 9.37 | qfq | 22,654,170 | 219,726,135 | 0.84% |
| 2025-03-31 | 9.76 | 9.78 | 9.32 | 9.55 | 9.29 | qfq | 28,376,100 | 268,697,153 | -3.24% |
| 2025-03-28 | 10.71 | 10.80 | 9.87 | 9.87 | 9.60 | qfq | 45,644,607 | 464,938,261 | -7.41% |
| 2025-03-27 | 11.31 | 11.47 | 10.46 | 10.66 | 10.37 | qfq | 46,774,056 | 502,744,210 | -4.39% |
| 2025-03-26 | 11.40 | 12.00 | 11.06 | 11.15 | 10.84 | qfq | 61,389,856 | 704,784,741 | -2.62% |
| 2025-03-25 | 11.78 | 12.13 | 11.39 | 11.45 | 11.14 | qfq | 71,347,585 | 834,468,178 | -7.29% |
| 2025-03-24 | 10.90 | 12.80 | 10.60 | 12.35 | 12.01 | qfq | 95,825,037 | 1,107,126,002 | 15.10% |
| 2025-03-21 | 10.50 | 10.96 | 10.41 | 10.73 | 10.43 | qfq | 45,700,260 | 490,913,475 | 1.13% |
| 2025-03-20 | 10.49 | 10.81 | 10.45 | 10.61 | 10.32 | qfq | 36,340,588 | 387,312,233 | 1.05% |
| 2025-03-19 | 10.35 | 10.55 | 10.26 | 10.50 | 10.21 | qfq | 26,044,240 | 272,027,533 | 1.35% |
| 2025-03-18 | 10.27 | 10.45 | 10.26 | 10.36 | 10.08 | qfq | 19,435,600 | 201,037,498 | 0.97% |
| 2025-03-17 | 10.30 | 10.48 | 10.22 | 10.26 | 9.98 | qfq | 18,551,100 | 191,325,023 | -0.39% |
| 2025-03-14 | 10.38 | 10.46 | 10.06 | 10.30 | 10.02 | qfq | 26,346,940 | 269,381,326 | -0.87% |
| 2025-03-13 | 10.23 | 10.65 | 9.98 | 10.39 | 10.10 | qfq | 43,904,501 | 455,075,635 | 1.86% |
| 2025-03-12 | 10.21 | 10.30 | 10.15 | 10.20 | 9.92 | qfq | 17,376,700 | 177,744,040 | 0.10% |
| 2025-03-11 | 10.15 | 10.23 | 9.90 | 10.19 | 9.91 | qfq | 27,740,105 | 278,856,928 | -1.74% |
| 2025-03-10 | 10.00 | 10.56 | 9.95 | 10.37 | 10.08 | qfq | 42,459,800 | 440,214,806 | 4.54% |
| 2025-03-07 | 9.95 | 10.05 | 9.81 | 9.92 | 9.65 | qfq | 12,596,901 | 124,926,745 | -0.80% |
| 2025-03-06 | 9.87 | 10.06 | 9.84 | 10.00 | 9.72 | qfq | 13,612,800 | 135,835,096 | 1.94% |
| 2025-03-05 | 9.80 | 9.82 | 9.61 | 9.81 | 9.54 | qfq | 10,547,000 | 102,656,135 | 0.00% |
| 2025-03-04 | 9.53 | 9.84 | 9.46 | 9.81 | 9.54 | qfq | 11,535,100 | 112,066,646 | 2.08% |
| 2025-03-03 | 9.57 | 9.80 | 9.52 | 9.61 | 9.35 | qfq | 12,688,550 | 122,595,810 | 0.42% |
| 2025-02-28 | 10.10 | 10.17 | 9.56 | 9.57 | 9.31 | qfq | 21,500,500 | 210,809,660 | -6.18% |
| 2025-02-27 | 10.42 | 10.44 | 10.04 | 10.20 | 9.92 | qfq | 21,556,500 | 219,855,646 | -2.02% |
| 2025-02-26 | 10.28 | 10.45 | 10.22 | 10.41 | 10.12 | qfq | 24,453,445 | 252,925,901 | 1.66% |
| 2025-02-25 | 10.12 | 10.42 | 10.10 | 10.24 | 9.96 | qfq | 18,684,200 | 192,361,795 | -0.29% |
| 2025-02-24 | 10.43 | 10.46 | 10.10 | 10.27 | 9.99 | qfq | 21,614,900 | 221,457,377 | -1.34% |
| 2025-02-21 | 10.50 | 10.55 | 10.26 | 10.41 | 10.12 | qfq | 22,629,720 | 234,804,641 | -0.67% |
| 2025-02-20 | 10.34 | 10.57 | 10.21 | 10.48 | 10.19 | qfq | 28,182,746 | 294,218,744 | 1.55% |
| 2025-02-19 | 10.04 | 10.40 | 10.04 | 10.32 | 10.04 | qfq | 23,577,500 | 242,198,407 | 2.79% |
| 2025-02-18 | 10.37 | 10.60 | 10.00 | 10.04 | 9.76 | qfq | 28,579,302 | 295,049,656 | -3.18% |
| 2025-02-17 | 10.21 | 10.43 | 10.16 | 10.37 | 10.08 | qfq | 23,761,002 | 245,091,554 | 1.27% |
| 2025-02-14 | 10.48 | 10.57 | 10.12 | 10.24 | 9.96 | qfq | 32,444,600 | 333,561,068 | -3.67% |
| 2025-02-13 | 10.71 | 10.99 | 10.44 | 10.63 | 10.34 | qfq | 48,625,200 | 516,261,506 | -1.76% |
| 2025-02-12 | 9.93 | 10.85 | 9.93 | 10.82 | 10.52 | qfq | 60,754,646 | 640,791,397 | 7.98% |
| 2025-02-11 | 10.05 | 10.08 | 9.81 | 10.02 | 9.74 | qfq | 16,463,600 | 163,885,445 | -0.60% |
| 2025-02-10 | 9.87 | 10.12 | 9.69 | 10.08 | 9.80 | qfq | 22,187,300 | 220,316,800 | 2.34% |
| 2025-02-07 | 9.70 | 9.98 | 9.67 | 9.85 | 9.58 | qfq | 24,673,800 | 242,629,382 | 1.44% |
| 2025-02-06 | 9.32 | 9.76 | 9.16 | 9.71 | 9.44 | qfq | 21,191,252 | 202,417,128 | 3.85% |
| 2025-02-05 | 9.35 | 9.58 | 9.29 | 9.35 | 9.09 | qfq | 24,560,013 | 231,628,473 | 0.54% |
| 2025-01-27 | 9.82 | 9.86 | 9.26 | 9.30 | 9.04 | qfq | 17,396,800 | 164,221,790 | -4.81% |
| 2025-01-24 | 9.77 | 9.83 | 9.56 | 9.77 | 9.50 | qfq | 17,971,200 | 173,983,492 | 0.00% |
| 2025-01-23 | 9.95 | 10.29 | 9.77 | 9.77 | 9.50 | qfq | 26,604,690 | 267,689,093 | -0.41% |
| 2025-01-22 | 9.77 | 10.16 | 9.76 | 9.81 | 9.54 | qfq | 21,334,600 | 211,994,596 | -0.81% |
| 2025-01-21 | 10.27 | 10.27 | 9.79 | 9.89 | 9.62 | qfq | 23,662,224 | 235,106,986 | -2.18% |
| 2025-01-20 | 9.88 | 10.25 | 9.88 | 10.11 | 9.83 | qfq | 25,615,524 | 258,597,741 | 3.27% |
| 2025-01-17 | 9.95 | 10.03 | 9.71 | 9.79 | 9.52 | qfq | 15,448,829 | 151,744,971 | -1.81% |
| 2025-01-16 | 10.20 | 10.40 | 9.91 | 9.97 | 9.70 | qfq | 22,064,772 | 223,312,473 | -1.68% |
| 2025-01-15 | 10.27 | 10.48 | 10.08 | 10.14 | 9.86 | qfq | 25,703,072 | 262,593,465 | -1.27% |
| 2025-01-14 | 9.71 | 10.28 | 9.61 | 10.27 | 9.99 | qfq | 20,975,719 | 210,693,376 | 6.42% |
| 2025-01-13 | 9.46 | 9.74 | 9.28 | 9.65 | 9.38 | qfq | 16,217,808 | 154,995,633 | -1.23% |
| 2025-01-10 | 10.39 | 10.44 | 9.77 | 9.77 | 9.50 | qfq | 22,983,700 | 231,712,662 | -5.69% |
| 2025-01-09 | 10.60 | 10.84 | 10.27 | 10.36 | 10.08 | qfq | 27,541,448 | 288,547,177 | -2.45% |
| 2025-01-08 | 10.90 | 10.94 | 10.21 | 10.62 | 10.33 | qfq | 34,852,344 | 367,789,911 | -3.37% |
| 2025-01-07 | 10.50 | 11.30 | 10.38 | 10.99 | 10.69 | qfq | 43,064,753 | 467,666,238 | 10.12% |
| 2025-01-06 | 10.16 | 10.46 | 9.81 | 9.98 | 9.71 | qfq | 23,863,945 | 241,373,164 | -4.77% |
| 2025-01-03 | 11.18 | 11.30 | 10.42 | 10.48 | 10.19 | qfq | 34,504,557 | 370,453,470 | -7.91% |
| 2025-01-02 | 11.13 | 11.76 | 11.00 | 11.38 | 11.07 | qfq | 37,922,105 | 431,648,958 | 1.16% |
| 2024-12-31 | 11.17 | 12.19 | 11.14 | 11.25 | 10.94 | qfq | 48,082,339 | 565,611,117 | 1.08% |
| 2024-12-30 | 11.45 | 11.57 | 10.88 | 11.13 | 10.82 | qfq | 34,626,675 | 388,468,980 | -6.16% |
| 2024-12-27 | 11.97 | 12.34 | 11.71 | 11.86 | 11.53 | qfq | 34,414,474 | 413,019,712 | -2.95% |
| 2024-12-26 | 11.71 | 12.55 | 11.62 | 12.22 | 11.88 | qfq | 46,122,641 | 557,656,328 | 2.26% |
| 2024-12-25 | 12.21 | 12.76 | 11.70 | 11.95 | 11.62 | qfq | 42,914,244 | 523,735,369 | -7.65% |
| 2024-12-24 | 12.00 | 13.87 | 11.40 | 12.94 | 12.58 | qfq | 78,392,501 | 971,198,302 | -0.23% |
| 2024-12-23 | 11.07 | 12.97 | 10.93 | 12.97 | 12.61 | qfq | 80,838,769 | 976,973,814 | 19.10% |
| 2024-12-20 | 10.82 | 11.02 | 10.73 | 10.89 | 10.59 | qfq | 16,055,444 | 174,622,189 | 0.65% |
| 2024-12-19 | 10.79 | 10.98 | 10.66 | 10.82 | 10.52 | qfq | 14,629,000 | 158,023,383 | -1.28% |
| 2024-12-18 | 10.54 | 11.00 | 10.37 | 10.96 | 10.66 | qfq | 24,260,423 | 262,131,654 | 3.98% |
| 2024-12-17 | 11.01 | 11.04 | 10.42 | 10.54 | 10.25 | qfq | 19,572,593 | 208,702,416 | -4.53% |
| 2024-12-16 | 11.40 | 11.46 | 10.86 | 11.04 | 10.74 | qfq | 27,794,292 | 306,527,461 | -3.92% |
| 2024-12-13 | 11.51 | 11.85 | 11.40 | 11.49 | 11.17 | qfq | 27,883,968 | 322,950,485 | -1.37% |
| 2024-12-12 | 11.65 | 11.87 | 11.29 | 11.65 | 11.33 | qfq | 36,057,142 | 416,517,203 | -1.94% |
| 2024-12-11 | 11.53 | 12.08 | 11.15 | 11.88 | 11.55 | qfq | 53,206,610 | 614,448,917 | 0.85% |
| 2024-12-10 | 12.68 | 12.80 | 11.47 | 11.78 | 11.46 | qfq | 76,689,829 | 923,209,764 | -6.66% |
| 2024-12-09 | 12.66 | 13.94 | 12.38 | 12.62 | 12.27 | qfq | 62,032,941 | 811,787,968 | -3.44% |
| 2024-12-06 | 13.87 | 14.21 | 12.27 | 13.07 | 12.71 | qfq | 88,165,584 | 1,174,179,629 | -6.58% |
| 2024-12-05 | 11.60 | 13.99 | 11.26 | 13.99 | 13.61 | qfq | 101,430,376 | 1,269,446,578 | 19.78% |
| 2024-12-04 | 10.30 | 11.80 | 10.26 | 11.68 | 11.36 | qfq | 89,931,032 | 1,016,228,792 | 15.42% |
| 2024-12-03 | 9.05 | 10.50 | 9.01 | 10.12 | 9.84 | qfq | 71,087,661 | 694,879,287 | 12.57% |
| 2024-12-02 | 8.60 | 8.99 | 8.55 | 8.99 | 8.74 | qfq | 25,145,921 | 222,024,039 | 4.66% |
| 2024-11-29 | 8.45 | 8.62 | 8.26 | 8.59 | 8.35 | qfq | 16,628,000 | 140,677,384 | 0.82% |
| 2024-11-28 | 8.80 | 8.85 | 8.47 | 8.52 | 8.29 | qfq | 18,692,009 | 161,300,614 | -2.41% |
| 2024-11-27 | 8.36 | 8.78 | 8.16 | 8.73 | 8.49 | qfq | 30,814,849 | 259,548,653 | -1.91% |
| 2024-11-26 | 8.55 | 9.42 | 8.28 | 8.90 | 8.66 | qfq | 39,697,987 | 354,213,962 | 3.61% |
| 2024-11-25 | 7.92 | 8.98 | 7.92 | 8.59 | 8.35 | qfq | 19,945,131 | 168,858,542 | 7.51% |
| 2024-11-22 | 8.48 | 8.55 | 7.97 | 7.99 | 7.77 | qfq | 11,266,600 | 92,833,614 | -6.77% |
| 2024-11-21 | 8.38 | 8.62 | 8.30 | 8.57 | 8.33 | qfq | 9,741,171 | 82,617,969 | 2.88% |
| 2024-11-20 | 8.19 | 8.38 | 8.12 | 8.33 | 8.10 | qfq | 5,910,200 | 49,032,739 | 1.71% |
| 2024-11-19 | 8.09 | 8.19 | 7.96 | 8.19 | 7.96 | qfq | 5,668,713 | 45,857,555 | 1.49% |
| 2024-11-18 | 8.35 | 8.38 | 7.98 | 8.07 | 7.85 | qfq | 6,763,100 | 54,885,993 | -2.42% |
| 2024-11-15 | 8.41 | 8.61 | 8.25 | 8.27 | 8.04 | qfq | 7,775,600 | 65,626,502 | -1.08% |
| 2024-11-14 | 8.64 | 8.66 | 8.36 | 8.36 | 8.13 | qfq | 6,852,857 | 58,180,120 | -3.13% |
| 2024-11-13 | 8.61 | 8.70 | 8.44 | 8.63 | 8.39 | qfq | 7,548,447 | 64,650,698 | 0.12% |
| 2024-11-12 | 8.80 | 8.88 | 8.54 | 8.62 | 8.38 | qfq | 10,463,691 | 91,334,602 | -2.05% |
| 2024-11-11 | 8.58 | 8.80 | 8.54 | 8.80 | 8.56 | qfq | 12,518,621 | 108,679,789 | 1.97% |
| 2024-11-08 | 8.65 | 8.75 | 8.52 | 8.63 | 8.39 | qfq | 11,942,170 | 102,997,049 | 0.47% |
| 2024-11-07 | 8.47 | 8.61 | 8.43 | 8.59 | 8.35 | qfq | 9,825,500 | 83,955,866 | 1.54% |
| 2024-11-06 | 8.51 | 8.68 | 8.39 | 8.46 | 8.23 | qfq | 12,462,413 | 106,353,761 | -0.12% |
| 2024-11-05 | 8.30 | 8.51 | 8.26 | 8.47 | 8.24 | qfq | 9,511,100 | 80,181,314 | 1.93% |
| 2024-11-04 | 8.15 | 8.35 | 8.15 | 8.31 | 8.08 | qfq | 6,851,309 | 56,699,096 | 1.96% |
| 2024-11-01 | 8.65 | 8.73 | 8.12 | 8.15 | 7.93 | qfq | 15,705,100 | 131,929,388 | -4.57% |
| 2024-10-31 | 8.56 | 8.69 | 8.41 | 8.54 | 8.31 | qfq | 16,128,641 | 137,494,779 | -1.95% |
| 2024-10-30 | 8.40 | 8.84 | 8.23 | 8.71 | 8.47 | qfq | 22,200,932 | 189,959,538 | 6.09% |
| 2024-10-29 | 8.55 | 8.60 | 8.21 | 8.21 | 7.98 | qfq | 11,189,941 | 93,478,262 | -4.31% |
| 2024-10-28 | 8.46 | 8.63 | 8.36 | 8.58 | 8.34 | qfq | 16,500,080 | 140,024,179 | 3.37% |
| 2024-10-25 | 8.10 | 8.31 | 8.10 | 8.30 | 8.07 | qfq | 8,188,805 | 67,458,577 | 2.47% |
| 2024-10-24 | 8.08 | 8.17 | 7.98 | 8.10 | 7.88 | qfq | 6,086,605 | 49,229,400 | 0.62% |
| 2024-10-23 | 8.01 | 8.10 | 7.95 | 8.05 | 7.83 | qfq | 6,560,762 | 52,753,096 | 0.37% |
| 2024-10-22 | 8.08 | 8.08 | 7.92 | 8.02 | 7.80 | qfq | 6,564,000 | 52,431,360 | 0.38% |
| 2024-10-21 | 7.87 | 8.14 | 7.86 | 7.99 | 7.77 | qfq | 9,439,888 | 75,447,655 | 1.65% |
| 2024-10-18 | 7.66 | 7.98 | 7.62 | 7.86 | 7.64 | qfq | 7,753,748 | 60,683,348 | 2.75% |
| 2024-10-17 | 7.69 | 7.82 | 7.65 | 7.65 | 7.44 | qfq | 3,915,300 | 30,299,154 | -0.13% |
| 2024-10-16 | 7.60 | 7.78 | 7.55 | 7.66 | 7.45 | qfq | 4,246,300 | 32,649,191 | -0.78% |
| 2024-10-15 | 7.78 | 7.95 | 7.69 | 7.72 | 7.51 | qfq | 5,689,900 | 44,456,791 | -1.03% |
| 2024-10-14 | 7.61 | 7.86 | 7.53 | 7.80 | 7.59 | qfq | 5,195,504 | 40,164,553 | 2.50% |
| 2024-10-11 | 7.86 | 7.95 | 7.50 | 7.61 | 7.40 | qfq | 6,454,580 | 49,691,428 | -4.04% |
| 2024-10-10 | 7.96 | 8.18 | 7.76 | 7.93 | 7.71 | qfq | 9,407,520 | 75,341,759 | 0.38% |
| 2024-10-09 | 8.50 | 8.63 | 7.90 | 7.90 | 7.68 | qfq | 15,517,617 | 128,409,527 | -11.04% |
| 2024-10-08 | 9.60 | 9.62 | 8.26 | 8.88 | 8.64 | qfq | 28,955,814 | 256,780,077 | 9.90% |
| 2024-09-30 | 7.44 | 8.27 | 7.42 | 8.08 | 7.86 | qfq | 21,712,222 | 169,851,536 | 12.22% |
| 2024-09-27 | 6.93 | 7.35 | 6.93 | 7.20 | 7.00 | qfq | 7,836,900 | 55,854,435 | 5.26% |
| 2024-09-26 | 6.66 | 6.85 | 6.66 | 6.84 | 6.65 | qfq | 3,506,162 | 23,740,026 | 2.40% |
| 2024-09-25 | 6.74 | 6.82 | 6.67 | 6.68 | 6.50 | qfq | 4,513,340 | 30,504,800 | 0.30% |
| 2024-09-24 | 6.54 | 6.69 | 6.50 | 6.66 | 6.48 | qfq | 3,494,800 | 23,136,752 | 2.94% |
| 2024-09-23 | 6.50 | 6.52 | 6.41 | 6.47 | 6.29 | qfq | 857,600 | 5,547,914 | 0.15% |
| 2024-09-20 | 6.59 | 6.59 | 6.42 | 6.46 | 6.28 | qfq | 1,416,800 | 9,159,971 | -1.07% |
| 2024-09-19 | 6.39 | 6.54 | 6.33 | 6.53 | 6.35 | qfq | 2,260,800 | 14,643,390 | 3.16% |
| 2024-09-18 | 6.42 | 6.44 | 6.22 | 6.33 | 6.16 | qfq | 2,469,900 | 15,614,461 | -0.94% |
| 2024-09-13 | 6.57 | 6.60 | 6.39 | 6.39 | 6.21 | qfq | 2,170,200 | 14,065,995 | -2.74% |
| 2024-09-12 | 6.63 | 6.67 | 6.57 | 6.57 | 6.39 | qfq | 1,447,600 | 9,569,934 | -0.30% |
| 2024-09-11 | 6.61 | 6.66 | 6.52 | 6.59 | 6.41 | qfq | 1,634,273 | 10,760,354 | -0.15% |
| 2024-09-10 | 6.53 | 6.61 | 6.50 | 6.60 | 6.42 | qfq | 1,613,344 | 10,577,285 | 1.07% |
| 2024-09-09 | 6.44 | 6.56 | 6.44 | 6.53 | 6.35 | qfq | 1,319,600 | 8,594,242 | 0.31% |
| 2024-09-06 | 6.65 | 6.66 | 6.51 | 6.51 | 6.33 | qfq | 2,301,600 | 15,134,893 | -2.11% |
| 2024-09-05 | 6.59 | 6.67 | 6.59 | 6.65 | 6.47 | qfq | 1,629,200 | 10,801,331 | 0.76% |
| 2024-09-04 | 6.63 | 6.67 | 6.55 | 6.60 | 6.42 | qfq | 1,712,500 | 11,330,007 | -0.90% |
| 2024-09-03 | 6.63 | 6.70 | 6.60 | 6.66 | 6.48 | qfq | 2,269,200 | 15,057,196 | 0.60% |
| 2024-09-02 | 6.72 | 6.77 | 6.61 | 6.62 | 6.44 | qfq | 2,260,300 | 15,126,384 | -1.49% |
| 2024-08-30 | 6.64 | 6.82 | 6.60 | 6.72 | 6.54 | qfq | 4,884,300 | 32,918,810 | 0.90% |
| 2024-08-29 | 6.55 | 6.66 | 6.50 | 6.66 | 6.48 | qfq | 2,688,200 | 17,799,427 | 1.52% |
| 2024-08-28 | 6.44 | 6.66 | 6.44 | 6.56 | 6.38 | qfq | 2,567,406 | 16,894,607 | 1.55% |
| 2024-08-27 | 6.50 | 6.54 | 6.43 | 6.46 | 6.28 | qfq | 1,927,600 | 12,474,894 | -1.07% |
| 2024-08-26 | 6.48 | 6.60 | 6.43 | 6.53 | 6.35 | qfq | 2,130,400 | 13,892,336 | 1.24% |
| 2024-08-23 | 6.40 | 6.50 | 6.31 | 6.45 | 6.27 | qfq | 2,563,719 | 16,434,448 | 0.31% |
| 2024-08-22 | 6.56 | 6.61 | 6.41 | 6.43 | 6.25 | qfq | 4,137,970 | 26,829,703 | -2.13% |
| 2024-08-21 | 6.55 | 6.66 | 6.52 | 6.57 | 6.39 | qfq | 4,239,870 | 27,952,690 | -1.20% |
| 2024-08-20 | 6.93 | 7.06 | 6.65 | 6.65 | 6.47 | qfq | 8,423,670 | 57,204,698 | -4.32% |
| 2024-08-19 | 6.88 | 7.07 | 6.77 | 6.95 | 6.76 | qfq | 12,884,988 | 89,100,539 | -1.97% |
| 2024-08-16 | 7.13 | 7.70 | 7.07 | 7.09 | 6.89 | qfq | 20,288,280 | 148,729,294 | 6.78% |
| 2024-08-15 | 6.58 | 6.68 | 6.52 | 6.64 | 6.46 | qfq | 2,051,800 | 13,579,114 | 0.91% |
| 2024-08-14 | 6.65 | 6.67 | 6.57 | 6.58 | 6.40 | qfq | 1,621,400 | 10,725,671 | -0.75% |
| 2024-08-13 | 6.63 | 6.66 | 6.52 | 6.63 | 6.45 | qfq | 1,522,600 | 10,020,248 | 0.45% |
| 2024-08-12 | 6.58 | 6.67 | 6.57 | 6.60 | 6.42 | qfq | 1,341,300 | 8,870,046 | -0.30% |
| 2024-08-09 | 6.73 | 6.74 | 6.61 | 6.62 | 6.44 | qfq | 1,488,500 | 9,925,929 | -0.60% |
| 2024-08-08 | 6.64 | 6.71 | 6.59 | 6.66 | 6.48 | qfq | 1,591,625 | 10,586,442 | -0.45% |
| 2024-08-07 | 6.73 | 6.77 | 6.65 | 6.69 | 6.51 | qfq | 1,599,635 | 10,715,422 | -0.45% |
| 2024-08-06 | 6.56 | 6.73 | 6.56 | 6.72 | 6.54 | qfq | 2,752,049 | 18,349,622 | 2.75% |
| 2024-08-05 | 6.63 | 6.82 | 6.54 | 6.54 | 6.36 | qfq | 3,245,461 | 21,557,372 | -2.82% |
| 2024-08-02 | 6.86 | 6.92 | 6.73 | 6.73 | 6.54 | qfq | 3,053,290 | 20,872,510 | -2.75% |
| 2024-08-01 | 6.99 | 7.03 | 6.90 | 6.92 | 6.73 | qfq | 4,119,900 | 28,640,981 | -0.72% |
| 2024-07-31 | 6.63 | 7.00 | 6.63 | 6.97 | 6.78 | qfq | 4,902,136 | 33,618,562 | 4.34% |
| 2024-07-30 | 6.75 | 6.79 | 6.51 | 6.68 | 6.50 | qfq | 5,321,190 | 35,289,401 | -3.19% |
| 2024-07-29 | 6.90 | 6.97 | 6.88 | 6.90 | 6.71 | qfq | 1,475,900 | 10,208,570 | -0.29% |
| 2024-07-26 | 6.75 | 6.92 | 6.69 | 6.92 | 6.73 | qfq | 2,421,600 | 16,604,011 | 2.67% |
| 2024-07-25 | 6.69 | 6.83 | 6.62 | 6.74 | 6.55 | qfq | 1,750,700 | 11,789,370 | 1.20% |
| 2024-07-24 | 6.81 | 6.82 | 6.61 | 6.66 | 6.48 | qfq | 1,801,400 | 12,022,747 | -1.19% |
| 2024-07-23 | 6.93 | 6.94 | 6.73 | 6.74 | 6.55 | qfq | 1,915,100 | 13,070,692 | -2.60% |
| 2024-07-22 | 6.86 | 6.95 | 6.84 | 6.92 | 6.73 | qfq | 1,733,600 | 11,951,741 | 0.87% |
| 2024-07-19 | 6.73 | 6.98 | 6.73 | 6.86 | 6.67 | qfq | 2,353,637 | 16,233,220 | 0.15% |
| 2024-07-18 | 6.74 | 6.86 | 6.63 | 6.85 | 6.66 | qfq | 2,336,738 | 15,782,168 | 0.44% |
| 2024-07-17 | 6.80 | 6.89 | 6.78 | 6.82 | 6.63 | qfq | 1,778,038 | 12,147,429 | -0.44% |
| 2024-07-16 | 6.90 | 6.91 | 6.77 | 6.85 | 6.66 | qfq | 2,199,100 | 15,020,211 | -0.44% |
| 2024-07-15 | 7.09 | 7.10 | 6.82 | 6.88 | 6.69 | qfq | 4,432,841 | 30,595,708 | -3.37% |
| 2024-07-12 | 7.28 | 7.29 | 7.11 | 7.12 | 6.92 | qfq | 4,137,006 | 29,711,423 | -2.33% |
| 2024-07-11 | 7.20 | 7.32 | 7.20 | 7.29 | 7.09 | qfq | 4,422,206 | 32,138,819 | 2.24% |
| 2024-07-10 | 7.24 | 7.30 | 7.09 | 7.13 | 6.93 | qfq | 4,313,441 | 30,991,779 | -2.33% |
| 2024-07-09 | 7.33 | 7.39 | 7.05 | 7.30 | 7.10 | qfq | 8,330,291 | 60,373,420 | -1.62% |
| 2024-07-08 | 7.30 | 7.50 | 7.22 | 7.42 | 7.22 | qfq | 8,863,279 | 65,217,880 | 0.27% |
| 2024-07-05 | 7.12 | 7.69 | 7.08 | 7.40 | 7.20 | qfq | 11,029,960 | 80,884,587 | 2.49% |
| 2024-07-04 | 6.93 | 7.23 | 6.92 | 7.22 | 7.02 | qfq | 8,181,250 | 58,049,501 | 4.18% |
| 2024-07-03 | 6.90 | 7.04 | 6.90 | 6.93 | 6.74 | qfq | 2,763,100 | 19,226,462 | -0.72% |
| 2024-07-02 | 7.00 | 7.05 | 6.90 | 6.98 | 6.79 | qfq | 4,923,802 | 34,319,225 | -1.27% |
| 2024-07-01 | 6.67 | 7.77 | 6.67 | 7.07 | 6.88 | qfq | 8,742,575 | 62,019,944 | 6.96% |
| 2024-06-28 | 6.58 | 6.71 | 6.52 | 6.61 | 6.43 | qfq | 2,333,400 | 15,506,797 | 0.92% |
| 2024-06-27 | 6.73 | 6.76 | 6.53 | 6.55 | 6.37 | qfq | 2,218,050 | 14,728,909 | -2.38% |
| 2024-06-26 | 6.59 | 6.73 | 6.52 | 6.71 | 6.53 | qfq | 2,206,400 | 14,672,808 | 1.98% |
| 2024-06-25 | 6.48 | 6.69 | 6.48 | 6.58 | 6.40 | qfq | 2,930,984 | 19,330,180 | 1.70% |
| 2024-06-24 | 6.79 | 6.79 | 6.44 | 6.47 | 6.29 | qfq | 3,351,800 | 21,998,523 | -5.13% |
| 2024-06-21 | 6.87 | 6.94 | 6.75 | 6.82 | 6.63 | qfq | 2,098,700 | 14,392,103 | -1.16% |
| 2024-06-20 | 7.07 | 7.14 | 6.88 | 6.90 | 6.71 | qfq | 2,753,900 | 19,225,900 | -2.82% |
| 2024-06-19 | 7.23 | 7.26 | 7.09 | 7.10 | 6.90 | qfq | 2,403,300 | 17,164,877 | -1.66% |
| 2024-06-18 | 7.17 | 7.27 | 7.16 | 7.22 | 7.02 | qfq | 1,717,900 | 12,424,311 | 0.42% |
| 2024-06-17 | 7.20 | 7.28 | 7.15 | 7.19 | 6.99 | qfq | 1,568,100 | 11,324,922 | -1.10% |
| 2024-06-14 | 7.25 | 7.32 | 7.14 | 7.27 | 7.07 | qfq | 2,215,442 | 16,094,914 | -0.14% |
| 2024-06-13 | 7.30 | 7.38 | 7.25 | 7.28 | 7.08 | qfq | 2,182,100 | 15,925,767 | -0.41% |
| 2024-06-12 | 7.16 | 7.35 | 7.09 | 7.31 | 7.11 | qfq | 2,694,842 | 19,647,980 | 1.95% |
| 2024-06-11 | 7.17 | 7.19 | 6.96 | 7.17 | 6.97 | qfq | 2,218,900 | 15,721,370 | -0.14% |
| 2024-06-07 | 7.00 | 7.19 | 7.00 | 7.18 | 6.98 | qfq | 3,792,788 | 27,025,534 | 2.87% |
| 2024-06-06 | 7.26 | 7.32 | 6.93 | 6.98 | 6.79 | qfq | 4,805,803 | 33,815,734 | -3.72% |
| 2024-06-05 | 7.30 | 7.42 | 7.23 | 7.25 | 7.05 | qfq | 2,678,202 | 19,593,247 | -0.96% |
| 2024-06-04 | 7.36 | 7.49 | 7.20 | 7.32 | 7.12 | qfq | 4,330,281 | 31,546,473 | -2.27% |
| 2024-06-03 | 7.84 | 7.86 | 7.42 | 7.49 | 7.28 | qfq | 5,619,300 | 42,696,446 | -3.85% |
| 2024-05-31 | 7.78 | 7.81 | 7.66 | 7.79 | 7.58 | qfq | 3,351,502 | 25,995,532 | 1.96% |
| 2024-05-30 | 7.67 | 7.82 | 7.63 | 7.64 | 7.43 | qfq | 3,395,654 | 26,046,362 | -1.29% |
| 2024-05-29 | 7.77 | 7.88 | 7.66 | 7.74 | 7.53 | qfq | 4,312,452 | 33,609,064 | -0.51% |
| 2024-05-28 | 7.64 | 7.82 | 7.55 | 7.78 | 7.57 | qfq | 4,885,100 | 37,848,507 | 1.83% |
| 2024-05-27 | 7.73 | 7.75 | 7.47 | 7.64 | 7.43 | qfq | 3,747,700 | 28,345,700 | -0.78% |
| 2024-05-24 | 7.82 | 7.84 | 7.67 | 7.70 | 7.49 | qfq | 4,384,700 | 33,939,377 | -1.79% |
| 2024-05-23 | 7.88 | 8.00 | 7.80 | 7.84 | 7.62 | qfq | 4,504,600 | 35,540,236 | -0.88% |
| 2024-05-22 | 7.83 | 7.94 | 7.78 | 7.91 | 7.69 | qfq | 4,455,600 | 35,053,294 | 1.02% |
| 2024-05-21 | 8.00 | 8.00 | 7.79 | 7.83 | 7.61 | qfq | 5,739,800 | 45,176,355 | -2.25% |
| 2024-05-20 | 7.90 | 8.10 | 7.90 | 8.01 | 7.79 | qfq | 8,733,320 | 69,941,795 | 0.13% |
| 2024-05-17 | 7.84 | 8.00 | 7.79 | 8.00 | 7.59 | qfq | 4,784,288 | 38,007,960 | 2.04% |
| 2024-05-16 | 7.79 | 7.92 | 7.79 | 7.84 | 7.44 | qfq | 3,396,200 | 26,687,045 | 0.64% |
| 2024-05-15 | 7.81 | 7.86 | 7.76 | 7.79 | 7.39 | qfq | 2,323,788 | 18,140,343 | -0.38% |
| 2024-05-14 | 7.77 | 7.91 | 7.76 | 7.82 | 7.42 | qfq | 2,896,167 | 22,651,870 | 0.64% |
| 2024-05-13 | 7.91 | 7.94 | 7.74 | 7.77 | 7.37 | qfq | 4,410,500 | 34,525,435 | -1.77% |
| 2024-05-10 | 8.17 | 8.26 | 7.89 | 7.91 | 7.50 | qfq | 7,058,800 | 56,552,287 | -3.18% |
| 2024-05-09 | 7.91 | 8.19 | 7.90 | 8.17 | 7.75 | qfq | 8,678,900 | 70,211,134 | 3.16% |
| 2024-05-08 | 7.90 | 8.00 | 7.83 | 7.92 | 7.51 | qfq | 6,100,054 | 48,403,623 | 0.13% |
| 2024-05-07 | 7.96 | 7.97 | 7.85 | 7.91 | 7.50 | qfq | 6,464,868 | 50,965,153 | -0.50% |
| 2024-05-06 | 7.90 | 8.04 | 7.77 | 7.95 | 7.54 | qfq | 8,508,947 | 67,229,401 | 2.19% |
| 2024-04-30 | 7.71 | 7.94 | 7.64 | 7.78 | 7.38 | qfq | 8,700,947 | 67,648,130 | 1.04% |
| 2024-04-29 | 7.50 | 7.74 | 7.32 | 7.70 | 7.30 | qfq | 9,519,082 | 72,568,436 | 0.52% |
| 2024-04-26 | 7.01 | 7.98 | 6.97 | 7.66 | 7.26 | qfq | 14,439,000 | 109,707,220 | 8.65% |
| 2024-04-25 | 7.05 | 7.10 | 6.95 | 7.05 | 6.69 | qfq | 3,205,396 | 22,586,133 | -0.14% |
| 2024-04-24 | 6.92 | 7.06 | 6.88 | 7.06 | 6.70 | qfq | 3,844,911 | 26,844,681 | 2.02% |
| 2024-04-23 | 6.93 | 7.03 | 6.84 | 6.92 | 6.56 | qfq | 3,274,720 | 22,677,340 | 0.00% |
| 2024-04-22 | 7.00 | 7.11 | 6.82 | 6.92 | 6.56 | qfq | 5,269,101 | 36,671,831 | -3.62% |
| 2024-04-19 | 7.21 | 7.26 | 7.07 | 7.18 | 6.81 | qfq | 4,587,878 | 32,858,056 | 0.14% |
| 2024-04-18 | 7.38 | 7.46 | 7.17 | 7.17 | 6.80 | qfq | 6,541,047 | 47,466,099 | -3.37% |
| 2024-04-17 | 6.92 | 7.44 | 6.92 | 7.42 | 7.04 | qfq | 8,850,442 | 64,375,370 | 9.44% |
| 2024-04-16 | 7.52 | 7.54 | 6.76 | 6.78 | 6.43 | qfq | 11,121,238 | 77,725,416 | -10.55% |
| 2024-04-15 | 8.05 | 8.09 | 7.43 | 7.58 | 7.19 | qfq | 14,166,086 | 109,790,444 | -7.67% |
| 2024-04-12 | 7.87 | 8.43 | 7.71 | 8.21 | 7.79 | qfq | 17,610,230 | 143,425,396 | 4.32% |
| 2024-04-11 | 7.96 | 8.07 | 7.83 | 7.87 | 7.46 | qfq | 6,902,357 | 54,797,073 | -2.72% |
| 2024-04-10 | 7.97 | 8.34 | 7.92 | 8.09 | 7.67 | qfq | 13,399,755 | 108,937,894 | 1.63% |
| 2024-04-09 | 7.68 | 7.98 | 7.68 | 7.96 | 7.55 | qfq | 4,524,720 | 35,792,162 | 3.11% |
| 2024-04-08 | 7.99 | 8.03 | 7.72 | 7.72 | 7.32 | qfq | 4,307,746 | 33,783,081 | -3.38% |
| 2024-04-03 | 7.94 | 8.09 | 7.86 | 7.99 | 7.58 | qfq | 4,908,050 | 39,251,159 | 0.38% |
| 2024-04-02 | 7.99 | 8.05 | 7.89 | 7.96 | 7.55 | qfq | 3,565,437 | 28,393,322 | -0.50% |
| 2024-04-01 | 7.90 | 8.03 | 7.90 | 8.00 | 7.59 | qfq | 4,626,400 | 36,941,631 | 1.27% |
| 2024-03-29 | 7.69 | 7.91 | 7.69 | 7.90 | 7.49 | qfq | 4,049,795 | 31,587,876 | 2.07% |
| 2024-03-28 | 7.47 | 7.87 | 7.43 | 7.74 | 7.34 | qfq | 5,704,852 | 44,167,938 | 2.52% |
| 2024-03-27 | 7.96 | 7.96 | 7.52 | 7.55 | 7.16 | qfq | 5,705,378 | 44,379,302 | -5.74% |
| 2024-03-26 | 7.86 | 8.03 | 7.81 | 8.01 | 7.60 | qfq | 5,191,799 | 41,258,927 | 1.91% |
| 2024-03-25 | 7.85 | 8.10 | 7.82 | 7.86 | 7.45 | qfq | 5,098,854 | 40,530,351 | -1.13% |
| 2024-03-22 | 8.22 | 8.22 | 7.94 | 7.95 | 7.54 | qfq | 6,990,027 | 56,116,292 | -2.69% |
| 2024-03-21 | 7.95 | 8.19 | 7.95 | 8.17 | 7.75 | qfq | 9,688,241 | 78,184,313 | 2.38% |
| 2024-03-20 | 8.05 | 8.06 | 7.92 | 7.98 | 7.57 | qfq | 8,017,852 | 63,839,152 | -1.12% |
| 2024-03-19 | 8.10 | 8.16 | 8.03 | 8.07 | 7.65 | qfq | 9,350,569 | 75,485,161 | -1.71% |
| 2024-03-18 | 8.06 | 8.22 | 7.96 | 8.21 | 7.79 | qfq | 18,995,658 | 153,275,058 | -0.61% |
| 2024-03-15 | 7.86 | 8.60 | 7.67 | 8.26 | 7.83 | qfq | 24,320,171 | 199,232,521 | 5.63% |
| 2024-03-14 | 7.71 | 8.03 | 7.55 | 7.82 | 7.42 | qfq | 20,034,848 | 156,536,459 | 3.30% |
| 2024-03-13 | 7.38 | 7.66 | 7.29 | 7.57 | 7.18 | qfq | 12,246,117 | 91,553,983 | 2.71% |
| 2024-03-12 | 7.37 | 7.42 | 7.26 | 7.37 | 6.99 | qfq | 6,363,394 | 46,679,600 | -0.14% |
| 2024-03-11 | 7.37 | 7.42 | 7.27 | 7.38 | 7.00 | qfq | 9,516,096 | 69,872,681 | -0.94% |
| 2024-03-08 | 7.40 | 7.49 | 7.25 | 7.45 | 7.07 | qfq | 11,809,602 | 87,263,909 | 3.19% |
| 2024-03-07 | 7.38 | 7.50 | 7.18 | 7.22 | 6.85 | qfq | 13,627,461 | 100,372,372 | -0.96% |
| 2024-03-06 | 6.94 | 7.47 | 6.90 | 7.29 | 6.91 | qfq | 13,533,232 | 98,338,987 | 5.04% |
| 2024-03-05 | 7.09 | 7.12 | 6.92 | 6.94 | 6.58 | qfq | 5,842,136 | 40,964,650 | -2.12% |
| 2024-03-04 | 7.17 | 7.18 | 6.95 | 7.09 | 6.72 | qfq | 6,609,209 | 46,595,095 | -0.70% |
| 2024-03-01 | 7.09 | 7.16 | 7.00 | 7.14 | 6.77 | qfq | 6,579,377 | 46,606,258 | 1.56% |
| 2024-02-29 | 6.69 | 7.03 | 6.69 | 7.03 | 6.67 | qfq | 8,046,491 | 55,911,847 | 3.69% |
| 2024-02-28 | 7.38 | 7.57 | 6.78 | 6.78 | 6.43 | qfq | 13,485,151 | 97,722,530 | -7.76% |
| 2024-02-27 | 7.26 | 7.35 | 7.16 | 7.35 | 6.97 | qfq | 8,059,510 | 58,427,637 | 1.38% |
| 2024-02-26 | 7.12 | 7.43 | 7.05 | 7.25 | 6.88 | qfq | 12,148,758 | 87,951,423 | 3.57% |
| 2024-02-23 | 6.78 | 7.02 | 6.76 | 7.00 | 6.64 | qfq | 9,959,721 | 68,658,947 | 4.01% |
| 2024-02-22 | 6.64 | 6.76 | 6.55 | 6.73 | 6.38 | qfq | 7,171,372 | 47,849,258 | 1.82% |
| 2024-02-21 | 6.37 | 6.91 | 6.30 | 6.61 | 6.27 | qfq | 11,412,119 | 76,228,835 | 3.28% |
| 2024-02-20 | 6.38 | 6.42 | 6.25 | 6.40 | 6.07 | qfq | 5,876,364 | 37,366,518 | -0.16% |
| 2024-02-19 | 6.38 | 6.58 | 6.25 | 6.41 | 6.08 | qfq | 9,816,006 | 62,854,394 | 0.47% |
| 2024-02-08 | 5.44 | 6.52 | 5.31 | 6.38 | 6.05 | qfq | 14,687,601 | 87,707,696 | 16.00% |
| 2024-02-07 | 5.78 | 5.84 | 5.36 | 5.50 | 5.22 | qfq | 10,937,770 | 61,478,772 | -2.65% |
| 2024-02-06 | 5.37 | 5.84 | 4.90 | 5.65 | 5.36 | qfq | 11,057,668 | 59,862,149 | 4.24% |
| 2024-02-05 | 6.16 | 6.17 | 5.30 | 5.42 | 5.14 | qfq | 11,352,183 | 63,530,218 | -12.58% |
| 2024-02-02 | 6.48 | 6.64 | 5.81 | 6.20 | 5.88 | qfq | 10,277,099 | 64,254,680 | -4.47% |
| 2024-02-01 | 6.52 | 6.61 | 6.32 | 6.49 | 6.15 | qfq | 4,874,300 | 31,529,534 | -1.37% |
| 2024-01-31 | 7.03 | 7.08 | 6.58 | 6.58 | 6.24 | qfq | 5,832,000 | 39,516,977 | -6.40% |
| 2024-01-30 | 7.36 | 7.37 | 7.02 | 7.03 | 6.67 | qfq | 4,363,400 | 31,299,659 | -3.57% |
| 2024-01-29 | 7.57 | 7.62 | 7.29 | 7.29 | 6.91 | qfq | 4,402,300 | 32,596,137 | -3.06% |
| 2024-01-26 | 7.65 | 7.73 | 7.52 | 7.52 | 7.13 | qfq | 5,232,640 | 39,888,612 | -0.92% |
| 2024-01-25 | 7.35 | 7.61 | 7.26 | 7.59 | 7.20 | qfq | 6,395,795 | 47,661,736 | 3.69% |
| 2024-01-24 | 7.26 | 7.41 | 7.02 | 7.32 | 6.94 | qfq | 6,013,302 | 43,591,240 | 1.53% |
| 2024-01-23 | 7.20 | 7.29 | 7.07 | 7.21 | 6.84 | qfq | 5,797,500 | 41,647,190 | -0.28% |
| 2024-01-22 | 7.89 | 7.89 | 7.19 | 7.23 | 6.86 | qfq | 6,924,200 | 51,828,817 | -8.13% |
| 2024-01-19 | 7.94 | 8.00 | 7.83 | 7.87 | 7.46 | qfq | 3,466,700 | 27,359,566 | -0.88% |
| 2024-01-18 | 8.01 | 8.11 | 7.68 | 7.94 | 7.53 | qfq | 5,763,300 | 45,212,840 | -1.61% |
| 2024-01-17 | 8.36 | 8.36 | 8.07 | 8.07 | 7.65 | qfq | 3,118,000 | 25,559,813 | -3.47% |
| 2024-01-16 | 8.46 | 8.50 | 8.23 | 8.36 | 7.93 | qfq | 3,704,600 | 30,863,636 | -1.07% |
| 2024-01-15 | 8.57 | 8.57 | 8.34 | 8.45 | 8.01 | qfq | 3,230,586 | 27,254,427 | -0.12% |
| 2024-01-12 | 8.51 | 8.62 | 8.44 | 8.46 | 8.02 | qfq | 3,615,405 | 30,825,349 | -1.05% |
| 2024-01-11 | 8.35 | 8.60 | 8.34 | 8.55 | 8.11 | qfq | 4,755,105 | 40,311,819 | 1.42% |
| 2024-01-10 | 8.54 | 8.62 | 8.27 | 8.43 | 7.99 | qfq | 5,848,480 | 49,339,066 | 0.24% |
| 2024-01-09 | 8.30 | 8.58 | 8.28 | 8.41 | 7.98 | qfq | 5,379,900 | 45,437,880 | 1.94% |
| 2024-01-08 | 8.61 | 8.61 | 8.25 | 8.25 | 7.82 | qfq | 4,333,500 | 36,277,829 | -2.60% |
| 2024-01-05 | 8.69 | 8.80 | 8.44 | 8.47 | 8.03 | qfq | 5,231,671 | 45,025,393 | -2.53% |
| 2024-01-04 | 8.80 | 8.83 | 8.67 | 8.69 | 8.24 | qfq | 3,858,900 | 33,750,244 | -1.47% |
| 2024-01-03 | 8.90 | 8.95 | 8.74 | 8.82 | 8.36 | qfq | 3,762,026 | 33,254,981 | -1.12% |
| 2024-01-02 | 8.88 | 8.99 | 8.86 | 8.92 | 8.46 | qfq | 4,687,900 | 41,889,899 | 0.11% |
| 2023-12-29 | 8.87 | 8.95 | 8.84 | 8.91 | 8.45 | qfq | 4,496,100 | 40,069,578 | 0.68% |
| 2023-12-28 | 8.69 | 8.95 | 8.52 | 8.85 | 8.39 | qfq | 6,254,800 | 55,103,800 | 3.03% |
| 2023-12-27 | 8.54 | 8.66 | 8.44 | 8.59 | 8.15 | qfq | 5,223,800 | 44,574,395 | 0.00% |
| 2023-12-26 | 8.83 | 8.93 | 8.53 | 8.59 | 8.15 | qfq | 4,994,880 | 43,226,312 | -3.05% |
| 2023-12-25 | 8.87 | 8.94 | 8.77 | 8.86 | 8.40 | qfq | 3,042,785 | 26,902,557 | -0.34% |
| 2023-12-22 | 8.88 | 9.00 | 8.80 | 8.89 | 8.43 | qfq | 4,777,528 | 42,452,779 | 0.11% |
| 2023-12-21 | 8.81 | 8.95 | 8.72 | 8.88 | 8.42 | qfq | 4,193,550 | 37,121,290 | 0.79% |
| 2023-12-20 | 8.94 | 8.99 | 8.81 | 8.81 | 8.36 | qfq | 3,222,600 | 28,644,191 | -1.34% |
| 2023-12-19 | 8.90 | 8.97 | 8.84 | 8.93 | 8.47 | qfq | 3,502,182 | 31,168,915 | 0.34% |
| 2023-12-18 | 9.12 | 9.12 | 8.86 | 8.90 | 8.44 | qfq | 5,516,623 | 49,383,715 | -2.31% |
| 2023-12-15 | 9.24 | 9.27 | 9.07 | 9.11 | 8.64 | qfq | 4,726,107 | 43,213,385 | -0.76% |
| 2023-12-14 | 9.35 | 9.36 | 9.16 | 9.18 | 8.71 | qfq | 4,986,057 | 46,063,744 | -0.97% |
| 2023-12-13 | 9.37 | 9.41 | 9.23 | 9.27 | 8.79 | qfq | 6,428,730 | 59,776,895 | -1.17% |
| 2023-12-12 | 9.53 | 9.54 | 9.35 | 9.38 | 8.90 | qfq | 6,060,472 | 56,994,463 | -0.32% |
| 2023-12-11 | 9.32 | 9.45 | 9.25 | 9.41 | 8.92 | qfq | 5,608,400 | 52,520,186 | 0.86% |
| 2023-12-08 | 9.50 | 9.60 | 9.32 | 9.33 | 8.85 | qfq | 7,935,847 | 74,600,867 | -2.00% |
| 2023-12-07 | 9.60 | 9.66 | 9.46 | 9.52 | 9.03 | qfq | 6,813,900 | 64,928,248 | -1.14% |
| 2023-12-06 | 9.44 | 9.72 | 9.43 | 9.63 | 9.13 | qfq | 7,969,200 | 76,571,621 | 1.37% |
| 2023-12-05 | 9.84 | 9.84 | 9.50 | 9.50 | 9.01 | qfq | 11,948,798 | 114,816,018 | -3.46% |
| 2023-12-04 | 9.95 | 10.06 | 9.82 | 9.84 | 9.33 | qfq | 9,327,477 | 92,635,776 | -0.91% |
| 2023-12-01 | 9.81 | 9.97 | 9.70 | 9.93 | 9.42 | qfq | 8,811,579 | 86,988,074 | 1.53% |
| 2023-11-30 | 9.91 | 10.03 | 9.70 | 9.78 | 9.27 | qfq | 9,776,557 | 96,082,935 | -1.71% |
| 2023-11-29 | 9.97 | 10.11 | 9.84 | 9.95 | 9.44 | qfq | 14,584,494 | 145,664,282 | 0.51% |
| 2023-11-28 | 9.80 | 9.97 | 9.76 | 9.90 | 9.39 | qfq | 12,867,883 | 127,066,772 | 1.12% |
| 2023-11-27 | 9.91 | 9.91 | 9.70 | 9.79 | 9.28 | qfq | 13,955,719 | 136,878,547 | -0.91% |
| 2023-11-24 | 10.20 | 10.22 | 9.82 | 9.88 | 9.37 | qfq | 22,655,321 | 226,177,531 | -3.42% |
| 2023-11-23 | 10.50 | 10.66 | 10.08 | 10.23 | 9.70 | qfq | 33,141,570 | 341,113,552 | -4.03% |
| 2023-11-22 | 10.42 | 11.35 | 10.42 | 10.66 | 10.11 | qfq | 46,967,424 | 509,477,344 | -2.20% |
| 2023-11-21 | 11.05 | 11.46 | 10.60 | 10.90 | 10.34 | qfq | 74,504,087 | 821,926,728 | 0.65% |
| 2023-11-20 | 9.24 | 11.08 | 9.18 | 10.83 | 10.27 | qfq | 55,996,965 | 579,570,853 | 17.33% |
| 2023-11-17 | 9.14 | 9.27 | 9.12 | 9.23 | 8.75 | qfq | 4,523,665 | 41,609,885 | 0.54% |
| 2023-11-16 | 9.23 | 9.30 | 9.16 | 9.18 | 8.71 | qfq | 3,813,054 | 35,144,986 | -0.97% |
| 2023-11-15 | 9.23 | 9.34 | 9.22 | 9.27 | 8.79 | qfq | 4,991,100 | 46,296,985 | 0.54% |
| 2023-11-14 | 9.24 | 9.31 | 9.17 | 9.22 | 8.74 | qfq | 4,721,820 | 43,590,645 | 0.00% |
| 2023-11-13 | 9.37 | 9.37 | 9.10 | 9.22 | 8.74 | qfq | 4,737,310 | 43,561,979 | 0.99% |
| 2023-11-10 | 9.17 | 9.33 | 8.95 | 9.13 | 8.66 | qfq | 5,378,278 | 49,247,175 | -0.33% |
| 2023-11-09 | 9.26 | 9.30 | 9.10 | 9.16 | 8.69 | qfq | 6,238,874 | 57,095,612 | -1.08% |
| 2023-11-08 | 9.12 | 9.47 | 9.06 | 9.26 | 8.78 | qfq | 9,885,453 | 91,486,449 | 0.98% |
| 2023-11-07 | 8.94 | 9.28 | 8.80 | 9.17 | 8.70 | qfq | 10,209,921 | 93,056,996 | 3.27% |
| 2023-11-06 | 8.82 | 8.89 | 8.76 | 8.88 | 8.42 | qfq | 4,093,641 | 36,275,019 | 1.60% |
| 2023-11-03 | 8.62 | 8.82 | 8.60 | 8.74 | 8.29 | qfq | 2,426,980 | 21,246,559 | 1.86% |
| 2023-11-02 | 8.78 | 8.80 | 8.58 | 8.58 | 8.14 | qfq | 2,595,300 | 22,513,237 | -2.28% |
| 2023-11-01 | 8.76 | 8.92 | 8.68 | 8.78 | 8.33 | qfq | 4,500,600 | 39,618,748 | 0.92% |
| 2023-10-31 | 8.71 | 8.76 | 8.61 | 8.70 | 8.25 | qfq | 2,669,100 | 23,137,116 | -0.57% |
| 2023-10-30 | 8.71 | 8.78 | 8.63 | 8.75 | 8.30 | qfq | 3,394,002 | 29,631,490 | 0.46% |
| 2023-10-27 | 8.58 | 8.80 | 8.48 | 8.71 | 8.26 | qfq | 4,167,200 | 36,104,557 | 1.52% |
| 2023-10-26 | 8.54 | 8.59 | 8.41 | 8.58 | 8.14 | qfq | 2,272,702 | 19,289,559 | 0.00% |
| 2023-10-25 | 8.60 | 8.68 | 8.50 | 8.58 | 8.14 | qfq | 2,875,902 | 24,766,880 | 0.35% |
| 2023-10-24 | 8.30 | 8.57 | 8.30 | 8.55 | 8.11 | qfq | 2,772,220 | 23,504,472 | 3.01% |
| 2023-10-23 | 8.51 | 8.55 | 8.28 | 8.30 | 7.87 | qfq | 2,934,300 | 24,610,482 | -2.70% |
| 2023-10-20 | 8.60 | 8.72 | 8.52 | 8.53 | 8.09 | qfq | 2,245,065 | 19,307,047 | -1.39% |
| 2023-10-19 | 8.66 | 8.74 | 8.58 | 8.65 | 8.20 | qfq | 2,434,865 | 21,065,047 | -0.46% |
| 2023-10-18 | 8.86 | 8.86 | 8.63 | 8.69 | 8.24 | qfq | 3,005,360 | 26,159,798 | -2.03% |
| 2023-10-17 | 8.97 | 8.97 | 8.75 | 8.87 | 8.41 | qfq | 3,029,163 | 26,695,035 | -0.22% |
| 2023-10-16 | 9.14 | 9.15 | 8.79 | 8.89 | 8.43 | qfq | 3,725,120 | 33,185,393 | -2.84% |
| 2023-10-13 | 9.14 | 9.21 | 8.99 | 9.15 | 8.68 | qfq | 4,794,263 | 43,596,350 | -0.11% |
| 2023-10-12 | 9.18 | 9.19 | 9.09 | 9.16 | 8.69 | qfq | 1,880,649 | 17,193,499 | 0.55% |
| 2023-10-11 | 9.13 | 9.22 | 9.09 | 9.11 | 8.64 | qfq | 2,456,049 | 22,437,013 | -0.55% |
| 2023-10-10 | 9.26 | 9.26 | 9.10 | 9.16 | 8.69 | qfq | 2,348,500 | 21,517,306 | -0.43% |
| 2023-10-09 | 9.11 | 9.20 | 9.04 | 9.20 | 8.72 | qfq | 2,682,200 | 24,493,417 | 0.66% |
| 2023-09-28 | 9.18 | 9.20 | 9.07 | 9.14 | 8.67 | qfq | 2,361,388 | 21,544,126 | 0.11% |
| 2023-09-27 | 8.93 | 9.20 | 8.88 | 9.13 | 8.66 | qfq | 4,797,567 | 43,762,037 | 2.01% |
| 2023-09-26 | 8.90 | 8.99 | 8.90 | 8.95 | 8.49 | qfq | 1,634,580 | 14,620,995 | 0.00% |
| 2023-09-25 | 8.95 | 9.05 | 8.90 | 8.95 | 8.49 | qfq | 1,838,800 | 16,438,142 | -0.67% |
| 2023-09-22 | 8.85 | 9.02 | 8.81 | 9.01 | 8.54 | qfq | 2,366,300 | 21,125,410 | 1.35% |
| 2023-09-21 | 8.95 | 9.03 | 8.86 | 8.89 | 8.43 | qfq | 2,283,355 | 20,419,452 | -0.78% |
| 2023-09-20 | 9.01 | 9.13 | 8.96 | 8.96 | 8.50 | qfq | 2,893,273 | 26,158,875 | -1.21% |
| 2023-09-19 | 9.36 | 9.44 | 9.06 | 9.07 | 8.60 | qfq | 5,161,928 | 47,242,769 | -2.68% |
| 2023-09-18 | 9.15 | 9.55 | 9.15 | 9.32 | 8.84 | qfq | 8,689,213 | 81,756,553 | 2.53% |
| 2023-09-15 | 9.13 | 9.20 | 9.05 | 9.09 | 8.62 | qfq | 1,966,800 | 17,902,395 | -0.22% |
| 2023-09-14 | 9.31 | 9.31 | 9.04 | 9.11 | 8.64 | qfq | 2,389,700 | 21,847,162 | -1.30% |
| 2023-09-13 | 9.38 | 9.42 | 9.19 | 9.23 | 8.75 | qfq | 2,702,200 | 25,097,738 | -2.22% |
| 2023-09-12 | 9.37 | 9.45 | 9.31 | 9.44 | 8.95 | qfq | 3,033,251 | 28,489,948 | 0.75% |
| 2023-09-11 | 9.25 | 9.42 | 9.12 | 9.37 | 8.89 | qfq | 3,803,600 | 35,373,750 | 1.85% |
| 2023-09-08 | 9.09 | 9.24 | 9.09 | 9.20 | 8.72 | qfq | 2,424,740 | 22,277,064 | 0.66% |
| 2023-09-07 | 9.32 | 9.32 | 9.12 | 9.14 | 8.67 | qfq | 4,276,100 | 39,360,932 | -1.93% |
| 2023-09-06 | 9.29 | 9.33 | 9.19 | 9.32 | 8.84 | qfq | 2,384,100 | 22,129,986 | 0.54% |
| 2023-09-05 | 9.18 | 9.33 | 9.18 | 9.27 | 8.79 | qfq | 4,544,094 | 42,096,116 | 0.32% |
| 2023-09-04 | 9.06 | 9.24 | 9.03 | 9.24 | 8.76 | qfq | 4,612,800 | 42,307,747 | 2.55% |
| 2023-09-01 | 9.12 | 9.15 | 8.97 | 9.01 | 8.54 | qfq | 1,882,600 | 17,003,258 | -0.44% |
| 2023-08-31 | 9.19 | 9.19 | 9.03 | 9.05 | 8.58 | qfq | 2,836,800 | 25,741,681 | -1.52% |
| 2023-08-30 | 9.10 | 9.26 | 9.10 | 9.19 | 8.72 | qfq | 5,765,880 | 52,962,273 | 0.77% |
| 2023-08-29 | 8.75 | 9.13 | 8.75 | 9.12 | 8.65 | qfq | 5,331,580 | 48,330,604 | 3.64% |
| 2023-08-28 | 9.20 | 9.33 | 8.78 | 8.80 | 8.35 | qfq | 5,966,300 | 53,744,648 | 0.11% |
| 2023-08-25 | 8.73 | 8.90 | 8.50 | 8.79 | 8.34 | qfq | 5,515,439 | 48,257,844 | 1.50% |
| 2023-08-24 | 8.71 | 8.81 | 8.64 | 8.66 | 8.21 | qfq | 2,141,981 | 18,671,104 | -0.57% |
| 2023-08-23 | 8.88 | 8.89 | 8.71 | 8.71 | 8.26 | qfq | 1,870,100 | 16,388,098 | -1.91% |
| 2023-08-22 | 8.86 | 8.96 | 8.65 | 8.88 | 8.42 | qfq | 2,462,374 | 21,604,663 | 0.34% |
| 2023-08-21 | 8.85 | 9.01 | 8.85 | 8.85 | 8.39 | qfq | 2,366,700 | 21,126,917 | -0.67% |
| 2023-08-18 | 9.12 | 9.14 | 8.90 | 8.91 | 8.45 | qfq | 4,072,800 | 36,716,653 | -1.98% |
| 2023-08-17 | 8.70 | 9.17 | 8.61 | 9.09 | 8.62 | qfq | 6,834,626 | 61,270,244 | 4.60% |
| 2023-08-16 | 9.03 | 9.04 | 8.68 | 8.69 | 8.24 | qfq | 4,820,500 | 42,501,337 | -3.77% |
| 2023-08-15 | 9.18 | 9.19 | 8.93 | 9.03 | 8.56 | qfq | 3,547,201 | 32,058,319 | -1.42% |
| 2023-08-14 | 9.29 | 9.29 | 9.07 | 9.16 | 8.69 | qfq | 3,636,774 | 33,238,880 | -1.72% |
| 2023-08-11 | 9.44 | 9.47 | 9.29 | 9.32 | 8.84 | qfq | 2,346,727 | 21,997,789 | -1.27% |
| 2023-08-10 | 9.47 | 9.51 | 9.36 | 9.44 | 8.95 | qfq | 3,063,267 | 28,932,508 | 0.11% |
| 2023-08-09 | 9.57 | 9.57 | 9.38 | 9.43 | 8.94 | qfq | 3,026,800 | 28,681,610 | -1.57% |
| 2023-08-08 | 9.66 | 9.73 | 9.53 | 9.58 | 9.09 | qfq | 2,776,363 | 26,613,711 | -1.24% |
| 2023-08-07 | 9.80 | 9.87 | 9.69 | 9.70 | 9.20 | qfq | 3,008,557 | 29,270,025 | -1.02% |
| 2023-08-04 | 9.76 | 9.95 | 9.75 | 9.80 | 9.29 | qfq | 3,735,900 | 36,706,204 | 0.72% |
| 2023-08-03 | 9.76 | 9.79 | 9.70 | 9.73 | 9.23 | qfq | 2,582,500 | 25,142,004 | -0.31% |
| 2023-08-02 | 9.83 | 9.89 | 9.72 | 9.76 | 9.26 | qfq | 3,778,296 | 36,989,499 | -0.91% |
| 2023-08-01 | 9.96 | 10.02 | 9.83 | 9.85 | 9.34 | qfq | 4,311,000 | 42,676,097 | -1.10% |
| 2023-07-31 | 10.08 | 10.15 | 9.91 | 9.96 | 9.45 | qfq | 6,822,700 | 68,436,754 | -0.80% |
| 2023-07-28 | 10.04 | 10.13 | 9.88 | 10.04 | 9.52 | qfq | 2,910,200 | 29,162,124 | 0.60% |
| 2023-07-27 | 10.14 | 10.15 | 9.96 | 9.98 | 9.46 | qfq | 2,801,726 | 28,077,437 | -0.99% |
| 2023-07-26 | 10.17 | 10.21 | 10.03 | 10.08 | 9.56 | qfq | 3,192,174 | 32,203,504 | -1.08% |
| 2023-07-25 | 10.20 | 10.27 | 10.13 | 10.19 | 9.66 | qfq | 2,948,100 | 30,016,657 | 0.20% |
| 2023-07-24 | 9.92 | 10.20 | 9.75 | 10.17 | 9.64 | qfq | 6,706,100 | 67,712,991 | 2.62% |
| 2023-07-21 | 9.97 | 10.03 | 9.81 | 9.91 | 9.40 | qfq | 4,973,293 | 49,116,952 | -0.60% |
| 2023-07-20 | 10.05 | 10.24 | 9.95 | 9.97 | 9.46 | qfq | 5,376,900 | 54,290,884 | -1.29% |
| 2023-07-19 | 10.20 | 10.26 | 10.04 | 10.10 | 9.58 | qfq | 4,292,967 | 43,391,256 | -0.98% |
| 2023-07-18 | 10.07 | 10.20 | 9.96 | 10.20 | 9.67 | qfq | 4,625,471 | 46,880,061 | 1.29% |