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
卫宁健康300253.SZ
最近收盘价6.742026-07-17
最近交易日2026-07-17
成交量（股）98,324,806
成交额（元）684,365,153
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.02 | — | — | — | 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 | 7.28 | 7.34 | 6.70 | 6.74 | 6.74 | qfq | 98,324,806 | 684,365,153 | -7.42% |
| 2026-07-16 | 7.09 | 7.34 | 6.95 | 7.28 | 7.28 | qfq | 87,384,550 | 628,615,524 | 2.68% |
| 2026-07-15 | 6.77 | 7.19 | 6.73 | 7.09 | 7.09 | qfq | 71,629,546 | 505,504,588 | 3.81% |
| 2026-07-14 | 6.95 | 7.06 | 6.75 | 6.83 | 6.83 | qfq | 51,771,598 | 354,968,873 | -1.16% |
| 2026-07-13 | 7.19 | 7.29 | 6.86 | 6.91 | 6.91 | qfq | 63,537,127 | 444,369,319 | -3.09% |
| 2026-07-10 | 6.73 | 7.29 | 6.64 | 7.13 | 7.13 | qfq | 93,182,918 | 659,744,582 | 5.32% |
| 2026-07-09 | 6.64 | 6.87 | 6.55 | 6.77 | 6.77 | qfq | 51,933,663 | 348,578,888 | 1.50% |
| 2026-07-08 | 6.56 | 6.72 | 6.48 | 6.67 | 6.67 | qfq | 45,486,784 | 301,187,226 | 1.99% |
| 2026-07-07 | 6.81 | 6.83 | 6.54 | 6.54 | 6.54 | qfq | 35,341,269 | 234,814,354 | -4.11% |
| 2026-07-06 | 6.93 | 7.00 | 6.78 | 6.82 | 6.82 | qfq | 41,143,733 | 283,009,332 | -1.59% |
| 2026-07-03 | 6.89 | 7.09 | 6.78 | 6.93 | 6.93 | qfq | 48,908,896 | 339,331,537 | 0.58% |
| 2026-07-02 | 7.06 | 7.25 | 6.86 | 6.89 | 6.89 | qfq | 58,264,191 | 408,797,728 | -1.85% |
| 2026-07-01 | 6.75 | 7.12 | 6.68 | 7.02 | 7.02 | qfq | 61,069,552 | 423,491,039 | 4.31% |
| 2026-06-30 | 6.75 | 6.80 | 6.62 | 6.73 | 6.73 | qfq | 41,699,446 | 280,596,531 | -0.44% |
| 2026-06-29 | 6.57 | 6.96 | 6.47 | 6.76 | 6.76 | qfq | 55,060,608 | 369,209,927 | 2.89% |
| 2026-06-26 | 6.88 | 6.89 | 6.56 | 6.57 | 6.57 | qfq | 56,571,064 | 376,583,257 | -4.92% |
| 2026-06-25 | 7.02 | 7.10 | 6.85 | 6.91 | 6.91 | qfq | 48,148,734 | 333,723,092 | -1.99% |
| 2026-06-24 | 7.25 | 7.25 | 6.98 | 7.05 | 7.05 | qfq | 44,555,287 | 315,120,696 | -1.95% |
| 2026-06-23 | 7.26 | 7.41 | 7.14 | 7.19 | 7.19 | qfq | 52,575,967 | 383,356,650 | -1.91% |
| 2026-06-22 | 7.07 | 7.35 | 6.84 | 7.33 | 7.33 | qfq | 75,915,558 | 535,270,372 | 2.66% |
| 2026-06-18 | 7.02 | 7.33 | 6.98 | 7.14 | 7.14 | qfq | 61,867,785 | 443,879,926 | 2.15% |
| 2026-06-17 | 7.06 | 7.07 | 6.94 | 6.99 | 6.99 | qfq | 51,380,433 | 359,437,799 | -3.05% |
| 2026-06-16 | 7.24 | 7.24 | 7.11 | 7.21 | 7.21 | qfq | 44,658,961 | 320,258,686 | -1.23% |
| 2026-06-15 | 7.20 | 7.33 | 7.18 | 7.30 | 7.30 | qfq | 43,086,993 | 312,594,429 | 1.67% |
| 2026-06-12 | 7.09 | 7.28 | 7.02 | 7.18 | 7.18 | qfq | 58,826,204 | 420,774,370 | 3.31% |
| 2026-06-11 | 7.18 | 7.19 | 6.90 | 6.95 | 6.95 | qfq | 42,339,312 | 295,712,319 | -3.34% |
| 2026-06-10 | 7.34 | 7.40 | 7.12 | 7.19 | 7.19 | qfq | 36,808,042 | 265,837,938 | -2.71% |
| 2026-06-09 | 7.31 | 7.41 | 7.19 | 7.39 | 7.39 | qfq | 38,865,613 | 284,933,712 | 2.07% |
| 2026-06-08 | 7.31 | 7.45 | 7.15 | 7.24 | 7.24 | qfq | 46,964,264 | 343,082,451 | -3.47% |
| 2026-06-05 | 7.50 | 7.63 | 7.42 | 7.50 | 7.50 | qfq | 44,152,397 | 332,312,948 | 0.54% |
| 2026-06-04 | 7.67 | 7.67 | 7.41 | 7.46 | 7.46 | qfq | 53,410,977 | 401,718,134 | -3.37% |
| 2026-06-03 | 7.87 | 7.92 | 7.69 | 7.72 | 7.72 | qfq | 49,387,970 | 384,804,893 | -2.53% |
| 2026-06-02 | 8.14 | 8.16 | 7.87 | 7.92 | 7.92 | qfq | 49,589,791 | 394,800,684 | -2.82% |
| 2026-06-01 | 7.84 | 8.29 | 7.83 | 8.15 | 8.15 | qfq | 73,091,097 | 592,300,651 | 3.95% |
| 2026-05-29 | 8.14 | 8.30 | 7.80 | 7.84 | 7.84 | qfq | 66,641,118 | 532,590,814 | -2.85% |
| 2026-05-28 | 8.04 | 8.18 | 7.93 | 8.07 | 8.07 | qfq | 61,069,009 | 492,546,335 | 0.37% |
| 2026-05-27 | 8.35 | 8.41 | 8.02 | 8.04 | 8.04 | qfq | 58,678,706 | 479,988,525 | -4.06% |
| 2026-05-26 | 8.48 | 8.52 | 8.19 | 8.38 | 8.38 | qfq | 59,673,594 | 497,989,388 | -1.99% |
| 2026-05-25 | 8.63 | 8.78 | 8.45 | 8.55 | 8.55 | qfq | 57,967,500 | 496,718,398 | -0.81% |
| 2026-05-22 | 8.64 | 8.73 | 8.50 | 8.62 | 8.62 | qfq | 48,877,683 | 420,510,483 | -0.12% |
| 2026-05-21 | 8.94 | 9.08 | 8.63 | 8.63 | 8.63 | qfq | 70,208,085 | 622,813,345 | -3.25% |
| 2026-05-20 | 9.15 | 9.15 | 8.90 | 8.92 | 8.92 | qfq | 63,508,375 | 571,072,605 | -3.15% |
| 2026-05-19 | 8.95 | 9.27 | 8.91 | 9.21 | 9.21 | qfq | 74,601,516 | 681,111,313 | 3.14% |
| 2026-05-18 | 8.85 | 9.01 | 8.77 | 8.93 | 8.93 | qfq | 56,615,214 | 504,199,596 | 0.45% |
| 2026-05-15 | 8.81 | 9.11 | 8.80 | 8.89 | 8.89 | qfq | 76,197,400 | 681,564,614 | 0.45% |
| 2026-05-14 | 9.28 | 9.39 | 8.85 | 8.85 | 8.85 | qfq | 79,786,384 | 720,472,628 | -3.80% |
| 2026-05-13 | 9.15 | 9.26 | 9.02 | 9.20 | 9.20 | qfq | 75,526,393 | 689,982,369 | 0.11% |
| 2026-05-12 | 9.58 | 9.65 | 9.16 | 9.19 | 9.19 | qfq | 108,270,072 | 1,006,735,025 | -3.97% |
| 2026-05-11 | 9.52 | 9.61 | 9.28 | 9.57 | 9.57 | qfq | 143,763,877 | 1,352,593,070 | 0.31% |
| 2026-05-08 | 9.45 | 10.13 | 9.35 | 9.54 | 9.54 | qfq | 198,029,049 | 1,922,795,963 | 2.80% |
| 2026-05-07 | 8.98 | 9.28 | 8.89 | 9.28 | 9.28 | qfq | 96,784,476 | 883,020,872 | 4.15% |
| 2026-05-06 | 8.72 | 9.05 | 8.72 | 8.91 | 8.91 | qfq | 89,335,331 | 799,368,435 | 3.13% |
| 2026-04-30 | 8.55 | 8.70 | 8.47 | 8.64 | 8.64 | qfq | 59,221,726 | 510,677,518 | 1.17% |
| 2026-04-29 | 8.42 | 8.68 | 8.41 | 8.54 | 8.54 | qfq | 59,436,989 | 509,724,870 | 1.67% |
| 2026-04-28 | 8.56 | 8.67 | 8.36 | 8.40 | 8.40 | qfq | 58,619,209 | 498,197,665 | -2.44% |
| 2026-04-27 | 8.46 | 8.65 | 8.33 | 8.61 | 8.61 | qfq | 55,990,567 | 476,795,986 | 1.77% |
| 2026-04-24 | 8.69 | 8.69 | 8.32 | 8.46 | 8.46 | qfq | 83,007,442 | 700,345,075 | -2.98% |
| 2026-04-23 | 8.89 | 9.33 | 8.64 | 8.72 | 8.72 | qfq | 124,458,293 | 1,105,616,602 | 1.87% |
| 2026-04-22 | 8.37 | 8.58 | 8.30 | 8.56 | 8.56 | qfq | 53,327,609 | 451,095,764 | 1.78% |
| 2026-04-21 | 8.63 | 8.68 | 8.35 | 8.41 | 8.41 | qfq | 56,387,783 | 476,661,349 | -3.11% |
| 2026-04-20 | 8.50 | 8.78 | 8.47 | 8.68 | 8.68 | qfq | 58,292,355 | 504,526,304 | 1.88% |
| 2026-04-17 | 8.54 | 8.58 | 8.42 | 8.52 | 8.52 | qfq | 41,340,165 | 351,215,647 | -1.05% |
| 2026-04-16 | 8.57 | 8.65 | 8.52 | 8.61 | 8.61 | qfq | 46,856,293 | 402,337,590 | 0.58% |
| 2026-04-15 | 8.61 | 8.71 | 8.53 | 8.56 | 8.56 | qfq | 68,959,150 | 594,136,584 | 0.59% |
| 2026-04-14 | 8.58 | 8.64 | 8.38 | 8.51 | 8.51 | qfq | 45,797,770 | 388,930,187 | 1.07% |
| 2026-04-13 | 8.39 | 8.50 | 8.31 | 8.42 | 8.42 | qfq | 31,717,619 | 266,858,327 | -0.47% |
| 2026-04-10 | 8.55 | 8.62 | 8.44 | 8.46 | 8.46 | qfq | 46,163,108 | 394,121,618 | 0.36% |
| 2026-04-09 | 8.61 | 8.64 | 8.41 | 8.43 | 8.43 | qfq | 54,388,895 | 461,061,566 | -3.66% |
| 2026-04-08 | 8.40 | 8.76 | 8.35 | 8.75 | 8.75 | qfq | 75,153,950 | 646,259,256 | 7.10% |
| 2026-04-07 | 8.21 | 8.27 | 8.13 | 8.17 | 8.17 | qfq | 26,070,533 | 213,920,453 | 0.49% |
| 2026-04-03 | 8.40 | 8.43 | 8.12 | 8.13 | 8.13 | qfq | 38,832,850 | 319,156,823 | -3.44% |
| 2026-04-02 | 8.56 | 8.64 | 8.32 | 8.42 | 8.42 | qfq | 48,354,420 | 407,922,660 | -1.64% |
| 2026-04-01 | 8.62 | 8.65 | 8.39 | 8.56 | 8.56 | qfq | 41,310,999 | 351,482,337 | 2.03% |
| 2026-03-31 | 8.44 | 8.58 | 8.39 | 8.39 | 8.39 | qfq | 40,087,244 | 340,178,903 | -0.71% |
| 2026-03-30 | 8.32 | 8.49 | 8.27 | 8.45 | 8.45 | qfq | 35,660,154 | 299,259,418 | 0.84% |
| 2026-03-27 | 8.14 | 8.43 | 8.10 | 8.38 | 8.38 | qfq | 37,316,880 | 310,121,231 | 1.58% |
| 2026-03-26 | 8.42 | 8.55 | 8.20 | 8.25 | 8.25 | qfq | 44,389,343 | 371,607,783 | -2.02% |
| 2026-03-25 | 8.36 | 8.58 | 8.33 | 8.42 | 8.42 | qfq | 60,559,590 | 510,546,120 | 1.94% |
| 2026-03-24 | 8.29 | 8.38 | 8.07 | 8.26 | 8.26 | qfq | 50,874,844 | 416,586,351 | 1.60% |
| 2026-03-23 | 8.58 | 8.65 | 8.04 | 8.13 | 8.13 | qfq | 75,079,073 | 624,534,148 | -6.87% |
| 2026-03-20 | 9.07 | 9.12 | 8.70 | 8.73 | 8.73 | qfq | 49,972,900 | 443,717,219 | -3.22% |
| 2026-03-19 | 9.08 | 9.15 | 8.99 | 9.02 | 9.02 | qfq | 41,573,596 | 376,375,764 | -1.85% |
| 2026-03-18 | 9.09 | 9.21 | 9.04 | 9.19 | 9.19 | qfq | 38,173,842 | 348,258,001 | 1.43% |
| 2026-03-17 | 9.37 | 9.38 | 9.06 | 9.06 | 9.06 | qfq | 50,129,037 | 462,000,576 | -1.74% |
| 2026-03-16 | 9.20 | 9.26 | 9.07 | 9.22 | 9.22 | qfq | 41,673,502 | 382,362,758 | 0.11% |
| 2026-03-13 | 9.50 | 9.53 | 9.19 | 9.21 | 9.21 | qfq | 54,701,211 | 509,993,558 | -2.95% |
| 2026-03-12 | 9.58 | 9.67 | 9.44 | 9.49 | 9.49 | qfq | 47,001,603 | 448,393,932 | -1.96% |
| 2026-03-11 | 9.73 | 9.78 | 9.61 | 9.68 | 9.68 | qfq | 46,114,767 | 446,765,503 | -0.92% |
| 2026-03-10 | 9.82 | 10.07 | 9.64 | 9.77 | 9.77 | qfq | 75,233,742 | 737,660,255 | 0.51% |
| 2026-03-09 | 9.40 | 9.75 | 9.34 | 9.72 | 9.72 | qfq | 66,283,943 | 630,535,475 | 0.41% |
| 2026-03-06 | 9.49 | 9.75 | 9.46 | 9.68 | 9.68 | qfq | 51,459,345 | 497,134,656 | 1.68% |
| 2026-03-05 | 9.63 | 9.69 | 9.47 | 9.52 | 9.52 | qfq | 54,273,229 | 519,093,335 | 0.95% |
| 2026-03-04 | 9.50 | 9.63 | 9.34 | 9.43 | 9.43 | qfq | 70,466,459 | 668,316,746 | -1.77% |
| 2026-03-03 | 10.31 | 10.38 | 9.58 | 9.60 | 9.60 | qfq | 111,860,678 | 1,101,895,585 | -6.52% |
| 2026-03-02 | 10.45 | 10.65 | 10.20 | 10.27 | 10.27 | qfq | 92,776,978 | 959,546,396 | -4.55% |
| 2026-02-27 | 10.42 | 10.93 | 10.42 | 10.76 | 10.76 | qfq | 94,017,592 | 1,008,714,199 | 2.87% |
| 2026-02-26 | 10.67 | 10.74 | 10.37 | 10.46 | 10.46 | qfq | 94,606,032 | 991,611,439 | -1.97% |
| 2026-02-25 | 10.99 | 11.10 | 10.62 | 10.67 | 10.67 | qfq | 118,476,459 | 1,283,943,150 | 1.14% |
| 2026-02-24 | 11.25 | 11.47 | 10.50 | 10.55 | 10.55 | qfq | 115,673,786 | 1,237,894,754 | -4.61% |
| 2026-02-13 | 11.31 | 11.54 | 11.05 | 11.06 | 11.06 | qfq | 88,319,691 | 993,088,277 | -2.98% |
| 2026-02-12 | 11.25 | 11.57 | 11.05 | 11.40 | 11.40 | qfq | 112,337,290 | 1,272,163,025 | 2.52% |
| 2026-02-11 | 11.36 | 11.54 | 11.10 | 11.12 | 11.12 | qfq | 83,616,658 | 942,332,645 | -1.59% |
| 2026-02-10 | 11.19 | 11.46 | 10.93 | 11.30 | 11.30 | qfq | 107,343,126 | 1,208,510,816 | 0.89% |
| 2026-02-09 | 10.96 | 11.25 | 10.87 | 11.20 | 11.20 | qfq | 87,564,883 | 969,292,380 | 5.07% |
| 2026-02-06 | 10.93 | 10.93 | 10.56 | 10.66 | 10.66 | qfq | 87,110,945 | 936,597,060 | -3.53% |
| 2026-02-05 | 11.02 | 11.16 | 10.88 | 11.05 | 11.05 | qfq | 72,307,033 | 795,737,778 | -1.60% |
| 2026-02-04 | 11.28 | 11.52 | 11.05 | 11.23 | 11.23 | qfq | 89,793,483 | 1,005,869,504 | -0.97% |
| 2026-02-03 | 10.82 | 11.35 | 10.73 | 11.34 | 11.34 | qfq | 114,957,366 | 1,270,659,393 | 6.08% |
| 2026-02-02 | 10.93 | 11.05 | 10.66 | 10.69 | 10.69 | qfq | 101,725,413 | 1,101,250,450 | -3.26% |
| 2026-01-30 | 11.45 | 11.59 | 10.95 | 11.05 | 11.05 | qfq | 153,379,783 | 1,711,419,609 | -4.58% |
| 2026-01-29 | 11.05 | 12.23 | 10.91 | 11.58 | 11.58 | qfq | 233,183,299 | 2,749,108,241 | 3.86% |
| 2026-01-28 | 11.57 | 11.64 | 11.12 | 11.15 | 11.15 | qfq | 105,773,502 | 1,198,458,204 | -3.63% |
| 2026-01-27 | 11.60 | 11.85 | 11.22 | 11.57 | 11.57 | qfq | 122,622,307 | 1,404,539,169 | -1.03% |
| 2026-01-26 | 12.24 | 12.35 | 11.38 | 11.69 | 11.69 | qfq | 165,023,662 | 1,927,825,038 | -3.23% |
| 2026-01-23 | 11.66 | 12.45 | 11.57 | 12.08 | 12.08 | qfq | 216,997,892 | 2,611,804,870 | 4.95% |
| 2026-01-22 | 11.61 | 11.89 | 11.38 | 11.51 | 11.51 | qfq | 162,484,656 | 1,880,465,788 | -2.29% |
| 2026-01-21 | 11.42 | 12.22 | 11.39 | 11.78 | 11.78 | qfq | 185,901,508 | 2,196,629,743 | 1.29% |
| 2026-01-20 | 11.85 | 12.00 | 11.46 | 11.63 | 11.63 | qfq | 197,901,401 | 2,317,646,271 | -0.26% |
| 2026-01-19 | 12.30 | 12.45 | 11.58 | 11.66 | 11.66 | qfq | 172,471,617 | 2,049,336,076 | -3.64% |
| 2026-01-16 | 13.53 | 13.78 | 12.00 | 12.10 | 12.10 | qfq | 315,763,150 | 3,991,335,418 | -13.20% |
| 2026-01-15 | 14.29 | 14.69 | 13.61 | 13.94 | 13.94 | qfq | 375,796,760 | 5,278,898,811 | -5.36% |
| 2026-01-14 | 13.95 | 16.09 | 13.55 | 14.73 | 14.73 | qfq | 528,723,744 | 7,892,913,282 | 5.36% |
| 2026-01-13 | 13.79 | 15.26 | 13.19 | 13.98 | 13.98 | qfq | 521,630,708 | 7,371,232,151 | 7.79% |
| 2026-01-12 | 11.52 | 12.97 | 11.39 | 12.97 | 12.97 | qfq | 428,517,562 | 5,234,576,137 | 19.98% |
| 2026-01-09 | 10.01 | 10.97 | 10.01 | 10.81 | 10.81 | qfq | 331,210,288 | 3,527,959,335 | 13.79% |
| 2026-01-08 | 9.08 | 9.74 | 9.04 | 9.50 | 9.50 | qfq | 152,940,557 | 1,433,510,657 | 5.32% |
| 2026-01-07 | 9.13 | 9.16 | 8.99 | 9.02 | 9.02 | qfq | 74,384,282 | 673,498,519 | -1.53% |
| 2026-01-06 | 9.23 | 9.38 | 9.10 | 9.16 | 9.16 | qfq | 103,625,881 | 953,759,816 | -1.08% |
| 2026-01-05 | 8.89 | 9.30 | 8.84 | 9.26 | 9.26 | qfq | 145,970,166 | 1,326,529,124 | 4.99% |
| 2025-12-31 | 8.72 | 8.93 | 8.70 | 8.82 | 8.82 | qfq | 85,134,508 | 752,609,476 | 2.20% |
| 2025-12-30 | 8.65 | 8.73 | 8.61 | 8.63 | 8.63 | qfq | 41,400,168 | 358,431,906 | -0.23% |
| 2025-12-29 | 8.71 | 8.78 | 8.65 | 8.65 | 8.65 | qfq | 46,046,247 | 400,112,477 | -0.80% |
| 2025-12-26 | 8.80 | 8.91 | 8.67 | 8.72 | 8.72 | qfq | 61,244,362 | 538,966,542 | -0.91% |
| 2025-12-25 | 8.77 | 8.84 | 8.73 | 8.80 | 8.80 | qfq | 53,273,542 | 467,747,207 | -0.23% |
| 2025-12-24 | 8.72 | 8.83 | 8.66 | 8.82 | 8.82 | qfq | 67,571,778 | 592,887,275 | 0.57% |
| 2025-12-23 | 8.85 | 8.91 | 8.71 | 8.77 | 8.77 | qfq | 76,752,176 | 673,564,771 | -1.68% |
| 2025-12-22 | 9.03 | 9.09 | 8.83 | 8.92 | 8.92 | qfq | 122,524,012 | 1,091,788,453 | -2.83% |
| 2025-12-19 | 9.40 | 9.47 | 8.93 | 9.18 | 9.18 | qfq | 199,243,350 | 1,829,068,606 | -3.37% |
| 2025-12-18 | 8.74 | 9.86 | 8.55 | 9.50 | 9.50 | qfq | 292,596,504 | 2,688,302,095 | 11.11% |
| 2025-12-17 | 8.24 | 8.98 | 8.24 | 8.55 | 8.55 | qfq | 158,595,435 | 1,370,467,035 | 7.01% |
| 2025-12-16 | 7.97 | 8.08 | 7.89 | 7.99 | 7.99 | qfq | 33,163,232 | 264,886,214 | 0.38% |
| 2025-12-15 | 8.06 | 8.09 | 7.94 | 7.96 | 7.96 | qfq | 31,895,908 | 255,200,548 | -1.61% |
| 2025-12-12 | 8.12 | 8.16 | 8.05 | 8.09 | 8.09 | qfq | 30,949,280 | 250,655,591 | -0.25% |
| 2025-12-11 | 8.35 | 8.41 | 8.10 | 8.11 | 8.11 | qfq | 35,935,715 | 295,314,509 | -2.29% |
| 2025-12-10 | 8.16 | 8.32 | 8.06 | 8.30 | 8.30 | qfq | 37,425,864 | 307,827,044 | 1.10% |
| 2025-12-09 | 8.35 | 8.48 | 8.18 | 8.21 | 8.21 | qfq | 42,995,813 | 357,014,627 | -0.73% |
| 2025-12-08 | 8.18 | 8.36 | 8.13 | 8.27 | 8.27 | qfq | 37,505,806 | 310,444,059 | 1.10% |
| 2025-12-05 | 8.09 | 8.19 | 7.96 | 8.18 | 8.18 | qfq | 38,698,444 | 312,677,601 | 1.49% |
| 2025-12-04 | 8.23 | 8.23 | 8.04 | 8.06 | 8.06 | qfq | 41,028,844 | 332,921,324 | -2.18% |
| 2025-12-03 | 8.59 | 8.62 | 8.18 | 8.24 | 8.24 | qfq | 56,474,500 | 469,977,155 | -3.29% |
| 2025-12-02 | 8.62 | 8.65 | 8.47 | 8.52 | 8.52 | qfq | 40,077,998 | 342,407,424 | -1.96% |
| 2025-12-01 | 8.65 | 8.82 | 8.49 | 8.69 | 8.69 | qfq | 78,861,215 | 682,155,422 | 1.28% |
| 2025-11-28 | 8.66 | 8.74 | 8.45 | 8.58 | 8.58 | qfq | 51,316,715 | 439,142,658 | -0.12% |
| 2025-11-27 | 8.84 | 8.86 | 8.56 | 8.59 | 8.59 | qfq | 72,044,461 | 625,482,357 | -2.28% |
| 2025-11-26 | 8.74 | 9.23 | 8.71 | 8.79 | 8.79 | qfq | 121,016,345 | 1,083,530,126 | -0.34% |
| 2025-11-25 | 8.43 | 9.12 | 8.38 | 8.82 | 8.82 | qfq | 135,393,012 | 1,192,088,361 | 5.50% |
| 2025-11-24 | 8.12 | 8.46 | 8.02 | 8.36 | 8.36 | qfq | 72,888,662 | 604,019,459 | 4.11% |
| 2025-11-21 | 8.00 | 8.20 | 7.88 | 8.03 | 8.03 | qfq | 50,464,856 | 406,193,392 | -0.25% |
| 2025-11-20 | 8.25 | 8.28 | 8.01 | 8.05 | 8.05 | qfq | 33,213,038 | 268,566,540 | -1.59% |
| 2025-11-19 | 8.31 | 8.35 | 8.12 | 8.18 | 8.18 | qfq | 52,457,539 | 429,836,055 | -2.50% |
| 2025-11-18 | 8.09 | 8.58 | 8.05 | 8.39 | 8.39 | qfq | 98,005,931 | 818,830,481 | 3.71% |
| 2025-11-17 | 7.96 | 8.11 | 7.92 | 8.09 | 8.09 | qfq | 37,799,113 | 303,976,227 | 1.89% |
| 2025-11-14 | 7.99 | 8.05 | 7.93 | 7.94 | 7.94 | qfq | 26,587,221 | 212,359,879 | -1.00% |
| 2025-11-13 | 7.98 | 8.02 | 7.93 | 8.02 | 8.02 | qfq | 28,715,904 | 229,077,913 | 0.75% |
| 2025-11-12 | 8.14 | 8.15 | 7.95 | 7.96 | 7.96 | qfq | 38,756,865 | 310,902,671 | -2.21% |
| 2025-11-11 | 8.30 | 8.35 | 8.12 | 8.14 | 8.14 | qfq | 39,467,421 | 322,612,039 | -1.81% |
| 2025-11-10 | 8.23 | 8.50 | 8.23 | 8.29 | 8.29 | qfq | 54,170,916 | 453,256,241 | 1.72% |
| 2025-11-07 | 8.17 | 8.30 | 8.10 | 8.15 | 8.15 | qfq | 62,539,180 | 511,323,175 | -0.61% |
| 2025-11-06 | 8.68 | 8.84 | 8.17 | 8.20 | 8.20 | qfq | 170,478,805 | 1,428,196,892 | -10.38% |
| 2025-11-05 | 9.09 | 9.27 | 9.01 | 9.15 | 9.15 | qfq | 49,015,272 | 448,170,617 | -0.33% |
| 2025-11-04 | 8.96 | 9.30 | 8.91 | 9.18 | 9.18 | qfq | 69,422,871 | 633,350,424 | 1.55% |
| 2025-11-03 | 8.97 | 9.14 | 8.91 | 9.04 | 9.04 | qfq | 57,489,773 | 518,457,465 | 2.03% |
| 2025-10-31 | 8.48 | 8.95 | 8.48 | 8.86 | 8.86 | qfq | 69,206,743 | 609,888,614 | 3.99% |
| 2025-10-30 | 8.63 | 8.73 | 8.48 | 8.52 | 8.52 | qfq | 38,460,646 | 330,264,683 | -1.27% |
| 2025-10-29 | 8.56 | 8.69 | 8.48 | 8.63 | 8.63 | qfq | 32,528,331 | 279,164,923 | 1.29% |
| 2025-10-28 | 8.60 | 8.78 | 8.50 | 8.52 | 8.52 | qfq | 47,396,180 | 406,901,168 | -2.85% |
| 2025-10-27 | 8.79 | 8.84 | 8.72 | 8.77 | 8.77 | qfq | 24,568,576 | 215,449,263 | 0.23% |
| 2025-10-24 | 8.72 | 8.77 | 8.69 | 8.75 | 8.75 | qfq | 23,809,519 | 208,091,923 | 0.34% |
| 2025-10-23 | 8.63 | 8.74 | 8.44 | 8.72 | 8.72 | qfq | 27,971,524 | 239,256,792 | 1.16% |
| 2025-10-22 | 8.67 | 8.75 | 8.60 | 8.62 | 8.62 | qfq | 21,861,711 | 189,189,512 | -0.69% |
| 2025-10-21 | 8.66 | 8.71 | 8.62 | 8.68 | 8.68 | qfq | 20,400,919 | 177,010,024 | 0.23% |
| 2025-10-20 | 8.75 | 8.81 | 8.64 | 8.66 | 8.66 | qfq | 20,500,419 | 178,688,107 | -0.35% |
| 2025-10-17 | 8.85 | 8.88 | 8.65 | 8.69 | 8.69 | qfq | 25,421,920 | 222,589,475 | -1.59% |
| 2025-10-16 | 9.00 | 9.01 | 8.77 | 8.83 | 8.83 | qfq | 26,296,000 | 232,520,101 | -1.56% |
| 2025-10-15 | 8.86 | 9.02 | 8.81 | 8.97 | 8.97 | qfq | 25,599,104 | 228,860,890 | 1.82% |
| 2025-10-14 | 9.05 | 9.08 | 8.80 | 8.81 | 8.81 | qfq | 40,224,619 | 359,069,390 | -2.44% |
| 2025-10-13 | 8.70 | 9.10 | 8.70 | 9.03 | 9.03 | qfq | 35,558,116 | 319,654,078 | -1.53% |
| 2025-10-10 | 9.35 | 9.35 | 9.11 | 9.17 | 9.17 | qfq | 41,207,468 | 379,090,235 | -2.45% |
| 2025-10-09 | 9.24 | 9.50 | 9.13 | 9.40 | 9.40 | qfq | 57,276,283 | 532,973,901 | 2.17% |
| 2025-09-30 | 9.11 | 9.22 | 9.10 | 9.20 | 9.20 | qfq | 36,703,710 | 336,856,404 | 1.88% |
| 2025-09-29 | 9.02 | 9.09 | 8.85 | 9.03 | 9.03 | qfq | 30,405,785 | 273,144,690 | 0.33% |
| 2025-09-26 | 9.20 | 9.22 | 9.00 | 9.00 | 9.00 | qfq | 41,124,895 | 373,447,844 | -2.70% |
| 2025-09-25 | 9.12 | 9.40 | 9.07 | 9.25 | 9.25 | qfq | 67,265,211 | 623,442,466 | 1.65% |
| 2025-09-24 | 8.75 | 9.10 | 8.70 | 9.10 | 9.10 | qfq | 49,498,498 | 443,035,378 | 3.64% |
| 2025-09-23 | 8.99 | 9.00 | 8.61 | 8.78 | 8.78 | qfq | 59,230,941 | 518,473,334 | -2.66% |
| 2025-09-22 | 9.08 | 9.13 | 8.89 | 9.02 | 9.02 | qfq | 40,228,283 | 362,249,508 | -0.66% |
| 2025-09-19 | 9.23 | 9.27 | 9.05 | 9.08 | 9.08 | qfq | 44,776,437 | 408,297,622 | -1.63% |
| 2025-09-18 | 9.41 | 9.48 | 9.20 | 9.23 | 9.23 | qfq | 57,906,947 | 541,285,244 | -1.49% |
| 2025-09-17 | 9.46 | 9.46 | 9.35 | 9.37 | 9.37 | qfq | 32,995,248 | 309,711,550 | -0.85% |
| 2025-09-16 | 9.38 | 9.45 | 9.28 | 9.45 | 9.45 | qfq | 40,408,160 | 378,111,366 | 0.75% |
| 2025-09-15 | 9.60 | 9.61 | 9.35 | 9.38 | 9.38 | qfq | 58,565,251 | 552,547,559 | -2.80% |
| 2025-09-12 | 9.55 | 9.86 | 9.54 | 9.65 | 9.65 | qfq | 91,632,470 | 890,216,214 | 1.58% |
| 2025-09-11 | 9.32 | 9.50 | 9.19 | 9.50 | 9.50 | qfq | 48,421,574 | 453,579,344 | 1.93% |
| 2025-09-10 | 9.33 | 9.42 | 9.30 | 9.32 | 9.32 | qfq | 31,443,787 | 293,731,232 | 0.00% |
| 2025-09-09 | 9.57 | 9.57 | 9.31 | 9.32 | 9.32 | qfq | 44,372,881 | 417,280,002 | -2.51% |
| 2025-09-08 | 9.50 | 9.66 | 9.43 | 9.56 | 9.56 | qfq | 44,725,233 | 427,666,606 | 0.74% |
| 2025-09-05 | 9.40 | 9.53 | 9.32 | 9.49 | 9.49 | qfq | 44,252,308 | 416,790,794 | 1.17% |
| 2025-09-04 | 9.50 | 9.60 | 9.23 | 9.38 | 9.38 | qfq | 52,844,479 | 499,269,535 | -1.26% |
| 2025-09-03 | 9.68 | 9.74 | 9.47 | 9.50 | 9.50 | qfq | 51,969,288 | 498,346,909 | -1.45% |
| 2025-09-02 | 10.04 | 10.06 | 9.61 | 9.64 | 9.64 | qfq | 79,415,413 | 775,448,137 | -3.60% |
| 2025-09-01 | 10.14 | 10.30 | 9.98 | 10.00 | 10.00 | qfq | 79,465,241 | 801,988,180 | -0.70% |
| 2025-08-29 | 10.33 | 10.34 | 10.06 | 10.07 | 10.07 | qfq | 85,189,139 | 864,470,172 | -2.99% |
| 2025-08-28 | 10.40 | 10.56 | 9.96 | 10.38 | 10.38 | qfq | 164,003,193 | 1,688,848,692 | -1.98% |
| 2025-08-27 | 11.42 | 11.56 | 10.57 | 10.59 | 10.59 | qfq | 205,768,701 | 2,291,827,891 | -3.11% |
| 2025-08-26 | 10.80 | 11.12 | 10.68 | 10.93 | 10.93 | qfq | 133,196,014 | 1,454,935,002 | 0.46% |
| 2025-08-25 | 10.67 | 10.89 | 10.49 | 10.88 | 10.88 | qfq | 169,030,317 | 1,801,645,658 | -0.37% |
| 2025-08-22 | 10.54 | 10.95 | 10.47 | 10.92 | 10.92 | qfq | 127,075,266 | 1,364,019,681 | 4.30% |
| 2025-08-21 | 10.64 | 10.83 | 10.40 | 10.47 | 10.47 | qfq | 80,713,449 | 856,413,019 | -0.76% |
| 2025-08-20 | 10.51 | 10.57 | 10.26 | 10.55 | 10.55 | qfq | 71,950,602 | 748,644,628 | -0.28% |
| 2025-08-19 | 10.70 | 10.77 | 10.55 | 10.58 | 10.58 | qfq | 71,150,101 | 757,924,970 | -1.12% |
| 2025-08-18 | 10.40 | 10.81 | 10.38 | 10.70 | 10.70 | qfq | 116,232,308 | 1,239,116,375 | 2.79% |
| 2025-08-15 | 10.15 | 10.42 | 10.11 | 10.41 | 10.41 | qfq | 71,971,922 | 742,287,558 | 2.56% |
| 2025-08-14 | 10.36 | 10.42 | 10.13 | 10.15 | 10.15 | qfq | 77,047,377 | 790,731,367 | -2.03% |
| 2025-08-13 | 10.40 | 10.50 | 10.30 | 10.36 | 10.36 | qfq | 69,554,484 | 721,707,776 | -0.10% |
| 2025-08-12 | 10.53 | 10.55 | 10.33 | 10.37 | 10.37 | qfq | 68,162,377 | 709,451,420 | -1.89% |
| 2025-08-11 | 10.43 | 10.64 | 10.42 | 10.57 | 10.57 | qfq | 69,408,283 | 731,559,401 | 0.96% |
| 2025-08-08 | 11.36 | 11.36 | 10.46 | 10.47 | 10.47 | qfq | 144,102,607 | 1,551,338,414 | -7.02% |
| 2025-08-07 | 11.05 | 11.49 | 11.01 | 11.26 | 11.26 | qfq | 121,905,328 | 1,378,668,189 | 1.72% |
| 2025-08-06 | 11.01 | 11.28 | 10.95 | 11.07 | 11.07 | qfq | 84,042,901 | 930,379,003 | -0.36% |
| 2025-08-05 | 11.19 | 11.45 | 10.93 | 11.11 | 11.11 | qfq | 102,409,461 | 1,141,230,162 | -0.98% |
| 2025-08-04 | 11.13 | 11.33 | 10.91 | 11.22 | 11.22 | qfq | 108,814,403 | 1,206,086,307 | -0.09% |
| 2025-08-01 | 11.21 | 11.52 | 10.96 | 11.23 | 11.23 | qfq | 180,829,177 | 2,025,874,302 | 3.31% |
| 2025-07-31 | 10.76 | 11.26 | 10.76 | 10.87 | 10.87 | qfq | 175,158,152 | 1,932,801,482 | 0.74% |
| 2025-07-30 | 10.41 | 10.93 | 10.35 | 10.79 | 10.79 | qfq | 152,962,195 | 1,637,334,344 | 2.76% |
| 2025-07-29 | 10.41 | 10.50 | 10.21 | 10.50 | 10.50 | qfq | 59,304,962 | 614,944,124 | 0.38% |
| 2025-07-28 | 10.83 | 10.86 | 10.42 | 10.46 | 10.46 | qfq | 70,670,816 | 742,832,084 | -2.15% |
| 2025-07-25 | 10.66 | 10.86 | 10.50 | 10.69 | 10.69 | qfq | 89,603,431 | 959,813,408 | 0.94% |
| 2025-07-24 | 10.34 | 10.75 | 10.34 | 10.59 | 10.59 | qfq | 73,871,448 | 777,117,522 | 1.92% |
| 2025-07-23 | 10.34 | 10.64 | 10.27 | 10.39 | 10.39 | qfq | 64,338,194 | 673,973,449 | 0.00% |
| 2025-07-22 | 10.48 | 10.68 | 10.35 | 10.39 | 10.39 | qfq | 56,115,065 | 585,297,625 | -1.33% |
| 2025-07-21 | 10.50 | 10.75 | 10.38 | 10.53 | 10.53 | qfq | 63,798,153 | 673,579,925 | -0.28% |
| 2025-07-18 | 10.78 | 10.90 | 10.54 | 10.56 | 10.56 | qfq | 76,827,411 | 820,485,007 | -0.38% |
| 2025-07-17 | 10.39 | 10.61 | 10.31 | 10.60 | 10.60 | qfq | 71,153,416 | 745,478,745 | 1.05% |
| 2025-07-16 | 10.69 | 11.04 | 10.46 | 10.49 | 10.49 | qfq | 121,615,488 | 1,301,209,231 | -1.78% |
| 2025-07-15 | 10.26 | 10.77 | 9.97 | 10.68 | 10.68 | qfq | 123,725,701 | 1,281,957,083 | 4.20% |
| 2025-07-14 | 10.47 | 10.49 | 10.11 | 10.25 | 10.25 | qfq | 61,898,816 | 632,655,408 | -1.54% |
| 2025-07-11 | 9.85 | 10.48 | 9.79 | 10.41 | 10.41 | qfq | 125,731,773 | 1,282,839,403 | 5.58% |
| 2025-07-10 | 9.84 | 10.03 | 9.79 | 9.86 | 9.86 | qfq | 43,042,258 | 425,640,350 | 0.10% |
| 2025-07-09 | 10.03 | 10.03 | 9.82 | 9.85 | 9.85 | qfq | 48,206,250 | 478,992,178 | -1.60% |
| 2025-07-08 | 9.89 | 10.09 | 9.86 | 10.01 | 10.01 | qfq | 53,689,010 | 537,155,475 | 1.32% |
| 2025-07-07 | 9.87 | 9.97 | 9.78 | 9.88 | 9.88 | qfq | 35,366,464 | 349,362,422 | 0.00% |
| 2025-07-04 | 9.96 | 10.12 | 9.83 | 9.88 | 9.88 | qfq | 67,520,873 | 671,602,723 | -0.70% |
| 2025-07-03 | 9.98 | 10.05 | 9.89 | 9.95 | 9.95 | qfq | 53,385,480 | 530,834,302 | -0.30% |
| 2025-07-02 | 10.36 | 10.38 | 9.95 | 9.98 | 9.98 | qfq | 92,758,391 | 934,338,780 | -4.86% |
| 2025-07-01 | 10.61 | 10.80 | 10.30 | 10.49 | 10.49 | qfq | 105,733,655 | 1,110,188,367 | -1.04% |
| 2025-06-30 | 10.50 | 10.73 | 10.30 | 10.60 | 10.60 | qfq | 156,165,133 | 1,642,548,755 | -2.12% |
| 2025-06-27 | 9.82 | 11.30 | 9.65 | 10.83 | 10.83 | qfq | 257,497,190 | 2,721,962,737 | 9.84% |
| 2025-06-26 | 9.75 | 10.55 | 9.75 | 9.86 | 9.86 | qfq | 163,749,758 | 1,660,834,251 | 2.28% |
| 2025-06-25 | 9.37 | 9.68 | 9.33 | 9.64 | 9.64 | qfq | 116,262,205 | 1,106,023,245 | 5.70% |
| 2025-06-24 | 8.90 | 9.28 | 8.87 | 9.12 | 9.12 | qfq | 42,151,796 | 382,575,243 | 2.70% |
| 2025-06-23 | 8.70 | 8.96 | 8.63 | 8.88 | 8.88 | qfq | 31,702,298 | 279,579,944 | 1.72% |
| 2025-06-20 | 8.83 | 8.89 | 8.73 | 8.73 | 8.73 | qfq | 22,339,615 | 196,461,837 | -1.13% |
| 2025-06-19 | 9.11 | 9.14 | 8.78 | 8.83 | 8.83 | qfq | 46,254,249 | 412,579,859 | -2.97% |
| 2025-06-18 | 9.12 | 9.15 | 9.05 | 9.10 | 9.10 | qfq | 25,195,481 | 229,012,166 | -0.87% |
| 2025-06-17 | 9.27 | 9.35 | 9.10 | 9.18 | 9.18 | qfq | 35,462,296 | 326,653,651 | -0.33% |
| 2025-06-16 | 9.23 | 9.30 | 9.15 | 9.21 | 9.21 | qfq | 31,428,444 | 289,600,847 | 0.00% |
| 2025-06-13 | 9.42 | 9.45 | 9.20 | 9.21 | 9.21 | qfq | 50,552,945 | 468,343,849 | -2.54% |
| 2025-06-12 | 9.53 | 9.59 | 9.40 | 9.45 | 9.45 | qfq | 38,608,665 | 365,614,817 | -0.94% |
| 2025-06-11 | 9.62 | 9.79 | 9.52 | 9.54 | 9.54 | qfq | 39,790,872 | 382,655,960 | -1.14% |
| 2025-06-10 | 9.88 | 9.94 | 9.45 | 9.65 | 9.65 | qfq | 58,311,687 | 563,181,404 | -2.53% |
| 2025-06-09 | 9.52 | 10.20 | 9.52 | 9.90 | 9.90 | qfq | 80,874,578 | 803,614,138 | 3.66% |
| 2025-06-06 | 9.77 | 9.77 | 9.51 | 9.55 | 9.55 | qfq | 34,671,063 | 331,922,661 | -1.85% |
| 2025-06-05 | 9.55 | 9.76 | 9.44 | 9.73 | 9.73 | qfq | 43,789,759 | 423,355,705 | 2.10% |
| 2025-06-04 | 9.46 | 9.58 | 9.43 | 9.53 | 9.53 | qfq | 26,315,610 | 250,036,213 | 0.42% |
| 2025-06-03 | 9.47 | 9.67 | 9.44 | 9.49 | 9.48 | qfq | 27,997,244 | 267,634,322 | -0.63% |
| 2025-05-30 | 9.67 | 9.72 | 9.51 | 9.55 | 9.54 | qfq | 25,500,100 | 244,035,712 | -1.65% |
| 2025-05-29 | 9.41 | 9.74 | 9.38 | 9.71 | 9.69 | qfq | 37,517,846 | 361,106,023 | 3.19% |
| 2025-05-28 | 9.58 | 9.62 | 9.38 | 9.41 | 9.40 | qfq | 23,409,960 | 221,574,120 | -1.67% |
| 2025-05-27 | 9.66 | 9.66 | 9.52 | 9.57 | 9.55 | qfq | 21,809,750 | 208,729,547 | -0.93% |
| 2025-05-26 | 9.55 | 9.70 | 9.47 | 9.66 | 9.64 | qfq | 32,927,161 | 315,817,631 | 0.31% |
| 2025-05-23 | 9.63 | 10.03 | 9.58 | 9.63 | 9.61 | qfq | 65,840,461 | 646,604,120 | 0.10% |
| 2025-05-22 | 9.80 | 9.81 | 9.59 | 9.62 | 9.60 | qfq | 26,673,043 | 257,898,473 | -1.74% |
| 2025-05-21 | 9.80 | 9.89 | 9.71 | 9.79 | 9.77 | qfq | 27,958,507 | 273,920,325 | -0.61% |
| 2025-05-20 | 9.85 | 9.91 | 9.74 | 9.85 | 9.83 | qfq | 29,263,707 | 287,400,777 | -0.51% |
| 2025-05-19 | 9.90 | 10.05 | 9.58 | 9.90 | 9.88 | qfq | 48,504,167 | 473,204,773 | -0.20% |
| 2025-05-16 | 9.87 | 10.09 | 9.87 | 9.92 | 9.90 | qfq | 35,147,713 | 349,882,552 | -0.30% |
| 2025-05-15 | 10.36 | 10.40 | 9.91 | 9.95 | 9.93 | qfq | 63,426,917 | 636,878,882 | -4.60% |
| 2025-05-14 | 10.54 | 10.75 | 10.36 | 10.43 | 10.41 | qfq | 80,001,881 | 843,114,461 | -1.04% |
| 2025-05-13 | 10.22 | 10.60 | 10.12 | 10.54 | 10.52 | qfq | 104,373,215 | 1,085,691,729 | 4.46% |
| 2025-05-12 | 10.15 | 10.20 | 10.01 | 10.09 | 10.07 | qfq | 34,521,800 | 348,009,132 | 0.70% |
| 2025-05-09 | 10.32 | 10.35 | 10.01 | 10.02 | 10.00 | qfq | 44,584,978 | 450,831,927 | -3.56% |
| 2025-05-08 | 10.23 | 10.60 | 10.23 | 10.39 | 10.37 | qfq | 57,261,206 | 599,356,709 | 0.87% |
| 2025-05-07 | 10.62 | 10.70 | 10.20 | 10.30 | 10.28 | qfq | 77,398,259 | 808,707,514 | -1.81% |
| 2025-05-06 | 10.40 | 10.57 | 10.28 | 10.49 | 10.47 | qfq | 74,359,876 | 777,387,960 | 2.44% |
| 2025-04-30 | 9.98 | 10.40 | 9.86 | 10.24 | 10.22 | qfq | 84,695,513 | 861,707,223 | 3.43% |
| 2025-04-29 | 9.33 | 10.15 | 9.30 | 9.90 | 9.88 | qfq | 112,693,200 | 1,114,675,765 | 5.10% |
| 2025-04-28 | 9.32 | 9.54 | 9.22 | 9.42 | 9.41 | qfq | 58,224,609 | 545,615,325 | 1.07% |
| 2025-04-25 | 9.81 | 10.18 | 9.32 | 9.32 | 9.31 | qfq | 112,064,397 | 1,084,511,920 | -1.69% |
| 2025-04-24 | 9.78 | 9.80 | 9.45 | 9.48 | 9.47 | qfq | 39,291,233 | 376,109,900 | -3.07% |
| 2025-04-23 | 9.60 | 9.88 | 9.60 | 9.78 | 9.76 | qfq | 59,888,787 | 584,667,408 | 2.52% |
| 2025-04-22 | 9.69 | 9.73 | 9.47 | 9.54 | 9.53 | qfq | 39,284,950 | 375,541,783 | -1.75% |
| 2025-04-21 | 9.27 | 9.75 | 9.16 | 9.71 | 9.69 | qfq | 53,102,407 | 506,011,239 | 4.41% |
| 2025-04-18 | 9.35 | 9.46 | 9.25 | 9.30 | 9.29 | qfq | 29,167,708 | 271,855,158 | -1.06% |
| 2025-04-17 | 9.32 | 9.69 | 9.24 | 9.40 | 9.39 | qfq | 37,349,100 | 355,059,176 | 0.32% |
| 2025-04-16 | 9.46 | 9.54 | 9.21 | 9.37 | 9.36 | qfq | 37,278,852 | 349,261,466 | -1.88% |
| 2025-04-15 | 9.61 | 9.68 | 9.45 | 9.55 | 9.54 | qfq | 36,013,384 | 344,150,375 | -0.83% |
| 2025-04-14 | 9.73 | 9.90 | 9.60 | 9.63 | 9.61 | qfq | 56,796,109 | 553,613,958 | 0.52% |
| 2025-04-11 | 9.37 | 9.76 | 9.32 | 9.58 | 9.56 | qfq | 66,408,915 | 637,896,846 | 1.05% |
| 2025-04-10 | 9.60 | 9.90 | 9.44 | 9.48 | 9.47 | qfq | 84,297,135 | 813,680,783 | 1.07% |
| 2025-04-09 | 8.82 | 9.47 | 8.29 | 9.38 | 9.37 | qfq | 102,362,756 | 923,999,452 | 3.65% |
| 2025-04-08 | 8.99 | 9.40 | 8.80 | 9.05 | 9.04 | qfq | 91,398,503 | 828,062,192 | 3.90% |
| 2025-04-07 | 9.85 | 10.09 | 8.44 | 8.71 | 8.70 | qfq | 140,480,628 | 1,284,405,175 | -17.36% |
| 2025-04-03 | 10.60 | 10.93 | 10.51 | 10.54 | 10.52 | qfq | 46,365,346 | 494,751,090 | -2.68% |
| 2025-04-02 | 10.85 | 10.90 | 10.70 | 10.83 | 10.81 | qfq | 38,404,498 | 415,458,104 | 0.56% |
| 2025-04-01 | 10.87 | 11.19 | 10.76 | 10.77 | 10.75 | qfq | 71,395,195 | 782,926,647 | -0.28% |
| 2025-03-31 | 10.66 | 10.88 | 10.36 | 10.80 | 10.78 | qfq | 72,836,646 | 770,888,869 | -0.28% |
| 2025-03-28 | 10.94 | 11.05 | 10.81 | 10.83 | 10.81 | qfq | 42,284,000 | 461,296,586 | -1.19% |
| 2025-03-27 | 11.03 | 11.14 | 10.88 | 10.96 | 10.94 | qfq | 52,536,417 | 577,839,868 | -1.62% |
| 2025-03-26 | 11.33 | 11.40 | 11.03 | 11.14 | 11.12 | qfq | 77,543,118 | 866,633,738 | -2.88% |
| 2025-03-25 | 11.12 | 11.65 | 10.81 | 11.47 | 11.45 | qfq | 129,382,609 | 1,460,614,702 | 3.71% |
| 2025-03-24 | 11.32 | 11.48 | 10.76 | 11.06 | 11.04 | qfq | 81,912,344 | 909,837,476 | -1.07% |
| 2025-03-21 | 11.45 | 11.51 | 11.13 | 11.18 | 11.16 | qfq | 83,483,214 | 940,580,622 | -3.12% |
| 2025-03-20 | 11.56 | 11.84 | 11.45 | 11.54 | 11.52 | qfq | 83,632,309 | 971,133,226 | -1.03% |
| 2025-03-19 | 11.80 | 12.12 | 11.60 | 11.66 | 11.64 | qfq | 93,060,606 | 1,099,432,439 | -1.69% |
| 2025-03-18 | 11.99 | 12.27 | 11.86 | 11.86 | 11.84 | qfq | 87,626,715 | 1,051,584,996 | -0.34% |
| 2025-03-17 | 12.10 | 12.20 | 11.81 | 11.90 | 11.88 | qfq | 88,315,508 | 1,057,773,209 | -2.06% |
| 2025-03-14 | 12.00 | 12.27 | 11.83 | 12.15 | 12.13 | qfq | 108,579,692 | 1,310,722,884 | 0.25% |
| 2025-03-13 | 12.37 | 12.46 | 11.85 | 12.12 | 12.10 | qfq | 149,752,366 | 1,808,172,598 | -2.73% |
| 2025-03-12 | 12.98 | 13.16 | 12.45 | 12.46 | 12.44 | qfq | 209,339,380 | 2,671,173,446 | -4.96% |
| 2025-03-11 | 13.00 | 13.85 | 12.90 | 13.11 | 13.09 | qfq | 223,379,196 | 2,973,384,761 | -0.98% |
| 2025-03-10 | 14.08 | 14.50 | 13.01 | 13.24 | 13.22 | qfq | 382,164,189 | 5,253,495,052 | 5.33% |
| 2025-03-07 | 12.64 | 12.99 | 12.34 | 12.57 | 12.55 | qfq | 192,845,576 | 2,443,806,845 | -1.49% |
| 2025-03-06 | 12.32 | 13.01 | 12.16 | 12.76 | 12.74 | qfq | 262,803,062 | 3,327,201,399 | 5.02% |
| 2025-03-05 | 12.21 | 12.45 | 11.90 | 12.15 | 12.13 | qfq | 152,697,195 | 1,851,070,170 | -1.06% |
| 2025-03-04 | 11.48 | 12.73 | 11.40 | 12.28 | 12.26 | qfq | 250,375,981 | 3,063,616,573 | 5.86% |
| 2025-03-03 | 11.13 | 12.16 | 10.91 | 11.60 | 11.58 | qfq | 184,786,509 | 2,149,620,737 | 5.17% |
| 2025-02-28 | 11.70 | 11.86 | 10.97 | 11.03 | 11.01 | qfq | 166,741,726 | 1,890,992,804 | -7.08% |
| 2025-02-27 | 12.00 | 12.26 | 11.64 | 11.87 | 11.85 | qfq | 150,928,177 | 1,799,703,122 | -1.08% |
| 2025-02-26 | 12.40 | 12.52 | 11.91 | 12.00 | 11.98 | qfq | 190,862,114 | 2,306,540,299 | -4.15% |
| 2025-02-25 | 11.93 | 13.28 | 11.88 | 12.52 | 12.50 | qfq | 238,677,215 | 3,024,722,197 | 0.64% |
| 2025-02-24 | 12.80 | 12.80 | 12.04 | 12.44 | 12.42 | qfq | 216,829,781 | 2,673,456,139 | -4.16% |
| 2025-02-21 | 12.17 | 13.25 | 11.82 | 12.98 | 12.96 | qfq | 294,709,256 | 3,758,031,265 | 4.59% |
| 2025-02-20 | 11.83 | 12.75 | 11.75 | 12.41 | 12.39 | qfq | 298,598,749 | 3,683,714,378 | 4.37% |
| 2025-02-19 | 11.74 | 12.19 | 11.30 | 11.89 | 11.87 | qfq | 285,532,951 | 3,372,193,203 | 2.06% |
| 2025-02-18 | 12.10 | 12.69 | 11.56 | 11.65 | 11.63 | qfq | 300,402,437 | 3,597,935,563 | -7.39% |
| 2025-02-17 | 13.00 | 14.55 | 12.34 | 12.58 | 12.56 | qfq | 478,985,473 | 6,268,351,733 | 1.13% |
| 2025-02-14 | 10.50 | 12.59 | 10.50 | 12.44 | 12.42 | qfq | 415,650,754 | 4,895,472,120 | 18.59% |
| 2025-02-13 | 10.45 | 10.80 | 10.15 | 10.49 | 10.47 | qfq | 223,827,542 | 2,352,476,456 | 0.19% |
| 2025-02-12 | 9.64 | 10.92 | 9.64 | 10.47 | 10.45 | qfq | 287,419,840 | 2,951,938,146 | 8.50% |
| 2025-02-11 | 9.90 | 9.94 | 9.44 | 9.65 | 9.63 | qfq | 222,270,648 | 2,140,494,664 | -3.60% |
| 2025-02-10 | 9.35 | 10.50 | 9.11 | 10.01 | 9.99 | qfq | 304,080,302 | 2,974,368,975 | 8.10% |
| 2025-02-07 | 7.90 | 9.50 | 7.87 | 9.26 | 9.25 | qfq | 285,909,809 | 2,496,826,953 | 16.19% |
| 2025-02-06 | 7.81 | 8.03 | 7.49 | 7.97 | 7.96 | qfq | 173,300,478 | 1,349,592,361 | 1.66% |
| 2025-02-05 | 6.89 | 7.84 | 6.81 | 7.84 | 7.83 | qfq | 195,818,428 | 1,473,312,938 | 20.06% |
| 2025-01-27 | 6.62 | 6.71 | 6.49 | 6.53 | 6.52 | qfq | 29,064,974 | 190,994,900 | 0.15% |
| 2025-01-24 | 6.19 | 6.53 | 6.16 | 6.52 | 6.51 | qfq | 42,359,189 | 270,721,456 | 2.68% |
| 2025-01-23 | 6.50 | 6.62 | 6.35 | 6.35 | 6.34 | qfq | 32,942,257 | 213,648,896 | -0.78% |
| 2025-01-22 | 6.43 | 6.44 | 6.32 | 6.40 | 6.39 | qfq | 23,783,586 | 151,517,232 | -0.93% |
| 2025-01-21 | 6.56 | 6.60 | 6.42 | 6.46 | 6.45 | qfq | 22,106,584 | 143,123,405 | -0.77% |
| 2025-01-20 | 6.53 | 6.62 | 6.47 | 6.51 | 6.50 | qfq | 22,371,095 | 146,432,090 | 0.31% |
| 2025-01-17 | 6.42 | 6.54 | 6.39 | 6.49 | 6.48 | qfq | 20,419,086 | 132,369,909 | 0.78% |
| 2025-01-16 | 6.49 | 6.61 | 6.39 | 6.44 | 6.43 | qfq | 27,109,330 | 176,016,127 | 0.00% |
| 2025-01-15 | 6.52 | 6.55 | 6.37 | 6.44 | 6.43 | qfq | 25,212,951 | 162,405,726 | -1.23% |
| 2025-01-14 | 6.25 | 6.55 | 6.23 | 6.52 | 6.51 | qfq | 39,576,706 | 255,183,609 | 4.82% |
| 2025-01-13 | 6.15 | 6.28 | 6.07 | 6.22 | 6.21 | qfq | 26,131,543 | 161,835,543 | 0.32% |
| 2025-01-10 | 6.40 | 6.49 | 6.17 | 6.20 | 6.19 | qfq | 24,908,377 | 157,880,740 | -3.43% |
| 2025-01-09 | 6.40 | 6.53 | 6.38 | 6.42 | 6.41 | qfq | 21,061,157 | 135,879,386 | -0.93% |
| 2025-01-08 | 6.49 | 6.56 | 6.29 | 6.48 | 6.47 | qfq | 32,049,447 | 206,096,247 | -1.07% |
| 2025-01-07 | 6.54 | 6.60 | 6.43 | 6.55 | 6.54 | qfq | 24,503,781 | 159,542,732 | 0.92% |
| 2025-01-06 | 6.50 | 6.63 | 6.43 | 6.49 | 6.48 | qfq | 27,301,263 | 177,909,413 | -0.61% |
| 2025-01-03 | 6.82 | 6.86 | 6.51 | 6.53 | 6.52 | qfq | 35,052,472 | 233,430,194 | -3.69% |
| 2025-01-02 | 7.16 | 7.17 | 6.72 | 6.78 | 6.77 | qfq | 40,006,553 | 278,091,363 | -5.31% |
| 2024-12-31 | 7.49 | 7.56 | 7.16 | 7.16 | 7.15 | qfq | 32,292,376 | 236,023,134 | -3.89% |
| 2024-12-30 | 7.45 | 7.50 | 7.30 | 7.45 | 7.44 | qfq | 22,056,566 | 163,728,274 | 0.27% |
| 2024-12-27 | 7.41 | 7.56 | 7.37 | 7.43 | 7.42 | qfq | 22,639,035 | 169,536,373 | 0.13% |
| 2024-12-26 | 7.38 | 7.48 | 7.38 | 7.42 | 7.41 | qfq | 25,932,641 | 192,485,668 | 0.00% |
| 2024-12-25 | 7.63 | 7.66 | 7.36 | 7.42 | 7.41 | qfq | 31,445,648 | 234,540,877 | -0.67% |
| 2024-12-24 | 7.60 | 7.66 | 7.39 | 7.47 | 7.46 | qfq | 33,331,069 | 249,635,169 | -1.32% |
| 2024-12-23 | 7.89 | 7.91 | 7.54 | 7.57 | 7.56 | qfq | 39,012,353 | 300,364,686 | -4.42% |
| 2024-12-20 | 7.89 | 7.99 | 7.84 | 7.92 | 7.91 | qfq | 25,555,262 | 202,288,374 | 0.00% |
| 2024-12-19 | 7.69 | 7.95 | 7.66 | 7.92 | 7.91 | qfq | 38,745,401 | 303,114,050 | 1.93% |
| 2024-12-18 | 7.68 | 7.83 | 7.64 | 7.77 | 7.76 | qfq | 26,277,536 | 203,511,553 | 1.04% |
| 2024-12-17 | 7.86 | 7.90 | 7.66 | 7.69 | 7.68 | qfq | 41,390,303 | 320,515,679 | -2.78% |
| 2024-12-16 | 7.94 | 8.06 | 7.78 | 7.91 | 7.90 | qfq | 55,212,089 | 436,120,296 | -0.50% |
| 2024-12-13 | 8.05 | 8.10 | 7.91 | 7.95 | 7.94 | qfq | 85,523,362 | 682,932,508 | -2.45% |
| 2024-12-12 | 8.12 | 8.16 | 7.93 | 8.15 | 8.14 | qfq | 64,762,900 | 521,857,890 | 0.37% |
| 2024-12-11 | 8.18 | 8.24 | 8.02 | 8.12 | 8.11 | qfq | 55,692,372 | 451,683,615 | -0.85% |
| 2024-12-10 | 8.32 | 8.48 | 8.14 | 8.19 | 8.18 | qfq | 77,606,239 | 643,155,920 | 1.74% |
| 2024-12-09 | 8.28 | 8.44 | 7.99 | 8.05 | 8.04 | qfq | 62,844,730 | 515,363,447 | -1.23% |
| 2024-12-06 | 8.06 | 8.20 | 7.90 | 8.15 | 8.14 | qfq | 51,648,923 | 418,343,494 | 1.88% |
| 2024-12-05 | 7.82 | 8.08 | 7.81 | 8.00 | 7.99 | qfq | 34,839,601 | 277,749,417 | 2.04% |
| 2024-12-04 | 8.00 | 8.14 | 7.79 | 7.84 | 7.83 | qfq | 34,365,020 | 272,870,461 | -2.61% |
| 2024-12-03 | 8.04 | 8.08 | 7.91 | 8.05 | 8.04 | qfq | 36,233,079 | 289,523,806 | -0.12% |
| 2024-12-02 | 8.05 | 8.20 | 8.01 | 8.06 | 8.05 | qfq | 46,673,672 | 377,991,643 | 1.26% |
| 2024-11-29 | 7.80 | 8.05 | 7.73 | 7.96 | 7.95 | qfq | 47,778,995 | 378,030,959 | 2.71% |
| 2024-11-28 | 7.83 | 8.03 | 7.74 | 7.75 | 7.74 | qfq | 37,663,496 | 296,677,520 | -1.52% |
| 2024-11-27 | 7.45 | 7.88 | 7.36 | 7.87 | 7.86 | qfq | 44,480,548 | 338,384,165 | 5.07% |
| 2024-11-26 | 7.65 | 7.77 | 7.49 | 7.49 | 7.48 | qfq | 33,771,338 | 256,914,566 | -2.73% |
| 2024-11-25 | 7.88 | 7.99 | 7.52 | 7.70 | 7.69 | qfq | 43,029,493 | 330,934,594 | 0.92% |
| 2024-11-22 | 8.10 | 8.15 | 7.61 | 7.63 | 7.62 | qfq | 52,147,766 | 411,702,169 | -5.22% |
| 2024-11-21 | 8.08 | 8.10 | 7.92 | 8.05 | 8.04 | qfq | 53,397,125 | 427,882,908 | -1.35% |
| 2024-11-20 | 7.73 | 8.47 | 7.71 | 8.16 | 8.15 | qfq | 117,310,035 | 959,495,582 | 4.88% |
| 2024-11-19 | 7.60 | 7.79 | 7.55 | 7.78 | 7.77 | qfq | 40,713,302 | 312,204,955 | 2.37% |
| 2024-11-18 | 8.27 | 8.29 | 7.58 | 7.60 | 7.59 | qfq | 69,770,484 | 543,812,938 | -8.54% |
| 2024-11-15 | 8.21 | 8.46 | 8.19 | 8.31 | 8.30 | qfq | 67,593,560 | 561,589,578 | 0.24% |
| 2024-11-14 | 8.30 | 8.59 | 8.18 | 8.29 | 8.28 | qfq | 92,084,790 | 765,021,357 | -4.38% |
| 2024-11-13 | 8.68 | 9.08 | 8.50 | 8.67 | 8.66 | qfq | 147,051,428 | 1,290,027,902 | 4.84% |
| 2024-11-12 | 8.45 | 8.57 | 8.12 | 8.27 | 8.26 | qfq | 89,779,020 | 750,444,292 | 0.49% |
| 2024-11-11 | 7.95 | 8.30 | 7.92 | 8.23 | 8.22 | qfq | 61,257,191 | 498,707,080 | 2.62% |
| 2024-11-08 | 8.11 | 8.18 | 7.95 | 8.02 | 8.01 | qfq | 70,304,573 | 566,575,708 | -0.12% |
| 2024-11-07 | 7.69 | 8.04 | 7.61 | 8.03 | 8.02 | qfq | 67,178,202 | 526,477,712 | 3.75% |
| 2024-11-06 | 7.81 | 7.90 | 7.67 | 7.74 | 7.73 | qfq | 52,188,303 | 406,287,288 | -0.64% |
| 2024-11-05 | 7.50 | 7.80 | 7.47 | 7.79 | 7.78 | qfq | 52,208,304 | 401,552,747 | 3.87% |
| 2024-11-04 | 7.39 | 7.52 | 7.33 | 7.50 | 7.49 | qfq | 25,859,113 | 192,961,799 | 2.04% |
| 2024-11-01 | 7.84 | 7.87 | 7.30 | 7.35 | 7.34 | qfq | 63,955,266 | 482,363,182 | -6.61% |
| 2024-10-31 | 7.79 | 8.00 | 7.68 | 7.87 | 7.86 | qfq | 66,109,768 | 519,796,080 | 1.03% |
| 2024-10-30 | 7.60 | 7.92 | 7.57 | 7.79 | 7.78 | qfq | 56,076,929 | 434,963,077 | 2.50% |
| 2024-10-29 | 7.77 | 7.88 | 7.58 | 7.60 | 7.59 | qfq | 45,941,695 | 354,111,556 | -1.81% |
| 2024-10-28 | 7.67 | 7.80 | 7.66 | 7.74 | 7.73 | qfq | 38,229,146 | 295,313,969 | 0.39% |
| 2024-10-25 | 7.69 | 7.80 | 7.59 | 7.71 | 7.70 | qfq | 44,801,942 | 344,300,503 | 0.26% |
| 2024-10-24 | 7.66 | 7.89 | 7.63 | 7.69 | 7.68 | qfq | 44,071,620 | 341,057,736 | -1.03% |
| 2024-10-23 | 7.72 | 8.03 | 7.63 | 7.77 | 7.76 | qfq | 70,501,187 | 551,763,199 | 0.65% |
| 2024-10-22 | 7.51 | 7.87 | 7.38 | 7.72 | 7.71 | qfq | 82,703,502 | 630,767,889 | 2.66% |
| 2024-10-21 | 7.48 | 7.65 | 7.36 | 7.52 | 7.51 | qfq | 62,738,891 | 470,792,841 | 1.21% |
| 2024-10-18 | 7.08 | 7.72 | 7.02 | 7.43 | 7.42 | qfq | 71,327,431 | 522,793,834 | 4.94% |
| 2024-10-17 | 7.20 | 7.28 | 7.08 | 7.08 | 7.07 | qfq | 37,817,919 | 271,418,653 | -0.14% |
| 2024-10-16 | 7.00 | 7.20 | 6.95 | 7.09 | 7.08 | qfq | 32,663,751 | 231,596,614 | 0.00% |
| 2024-10-15 | 7.25 | 7.44 | 7.07 | 7.09 | 7.08 | qfq | 49,114,480 | 356,419,727 | -2.21% |
| 2024-10-14 | 6.90 | 7.38 | 6.73 | 7.25 | 7.24 | qfq | 67,962,579 | 480,748,033 | 5.38% |
| 2024-10-11 | 7.35 | 7.36 | 6.79 | 6.88 | 6.87 | qfq | 66,642,363 | 467,320,073 | -6.52% |
| 2024-10-10 | 7.60 | 7.81 | 7.26 | 7.36 | 7.35 | qfq | 70,459,986 | 529,710,929 | -1.21% |
| 2024-10-09 | 8.19 | 8.19 | 7.45 | 7.45 | 7.44 | qfq | 134,993,409 | 1,056,385,934 | -13.27% |
| 2024-10-08 | 8.85 | 8.85 | 7.54 | 8.59 | 8.58 | qfq | 197,451,884 | 1,644,358,060 | 16.24% |
| 2024-09-30 | 6.78 | 7.43 | 6.59 | 7.39 | 7.38 | qfq | 118,175,116 | 828,120,259 | 17.49% |
| 2024-09-27 | 5.87 | 6.45 | 5.87 | 6.29 | 6.28 | qfq | 78,524,259 | 484,571,940 | 9.01% |
| 2024-09-26 | 5.54 | 5.78 | 5.53 | 5.77 | 5.76 | qfq | 34,352,486 | 194,256,680 | 3.96% |
| 2024-09-25 | 5.64 | 5.72 | 5.54 | 5.55 | 5.54 | qfq | 35,218,395 | 198,197,600 | -0.18% |
| 2024-09-24 | 5.43 | 5.57 | 5.36 | 5.56 | 5.55 | qfq | 30,838,218 | 169,199,297 | 2.96% |
| 2024-09-23 | 5.39 | 5.44 | 5.33 | 5.40 | 5.39 | qfq | 16,557,402 | 89,378,189 | 0.56% |
| 2024-09-20 | 5.34 | 5.39 | 5.32 | 5.37 | 5.36 | qfq | 19,173,216 | 102,838,979 | 0.56% |
| 2024-09-19 | 5.22 | 5.36 | 5.17 | 5.34 | 5.33 | qfq | 23,622,513 | 125,167,513 | 2.89% |
| 2024-09-18 | 5.22 | 5.23 | 5.11 | 5.19 | 5.18 | qfq | 14,558,997 | 75,186,420 | -0.76% |
| 2024-09-13 | 5.28 | 5.32 | 5.20 | 5.23 | 5.22 | qfq | 15,364,402 | 80,673,885 | -0.95% |
| 2024-09-12 | 5.28 | 5.35 | 5.26 | 5.28 | 5.27 | qfq | 15,482,718 | 82,182,080 | 0.57% |
| 2024-09-11 | 5.27 | 5.29 | 5.22 | 5.25 | 5.24 | qfq | 11,907,646 | 62,593,902 | -0.57% |
| 2024-09-10 | 5.28 | 5.34 | 5.16 | 5.28 | 5.27 | qfq | 19,833,393 | 103,843,173 | 0.57% |
| 2024-09-09 | 5.19 | 5.36 | 5.15 | 5.25 | 5.24 | qfq | 21,175,269 | 111,466,987 | 0.38% |
| 2024-09-06 | 5.39 | 5.43 | 5.22 | 5.23 | 5.22 | qfq | 17,011,872 | 90,124,713 | -1.32% |
| 2024-09-05 | 5.24 | 5.36 | 5.23 | 5.30 | 5.29 | qfq | 16,427,996 | 87,074,640 | 1.73% |
| 2024-09-04 | 5.21 | 5.28 | 5.19 | 5.21 | 5.20 | qfq | 14,928,413 | 78,208,351 | -0.76% |
| 2024-09-03 | 5.24 | 5.28 | 5.17 | 5.25 | 5.24 | qfq | 20,385,971 | 106,622,568 | 0.38% |
| 2024-09-02 | 5.45 | 5.45 | 5.22 | 5.23 | 5.22 | qfq | 22,324,584 | 119,169,649 | -4.04% |
| 2024-08-30 | 5.29 | 5.52 | 5.27 | 5.45 | 5.44 | qfq | 31,087,844 | 168,981,399 | 2.44% |
| 2024-08-29 | 5.29 | 5.33 | 5.11 | 5.32 | 5.31 | qfq | 30,566,133 | 159,155,599 | 0.38% |
| 2024-08-28 | 5.17 | 5.31 | 5.11 | 5.30 | 5.29 | qfq | 17,777,183 | 93,001,159 | 2.51% |
| 2024-08-27 | 5.26 | 5.28 | 5.17 | 5.17 | 5.16 | qfq | 10,356,010 | 53,912,872 | -1.71% |
| 2024-08-26 | 5.22 | 5.26 | 5.16 | 5.26 | 5.25 | qfq | 11,776,138 | 61,655,458 | 0.96% |
| 2024-08-23 | 5.15 | 5.23 | 5.14 | 5.21 | 5.20 | qfq | 11,314,781 | 58,647,187 | 1.17% |
| 2024-08-22 | 5.23 | 5.29 | 5.13 | 5.15 | 5.14 | qfq | 17,559,000 | 91,515,251 | -1.34% |
| 2024-08-21 | 5.28 | 5.33 | 5.21 | 5.22 | 5.21 | qfq | 14,651,520 | 77,095,014 | -1.14% |
| 2024-08-20 | 5.39 | 5.41 | 5.27 | 5.28 | 5.27 | qfq | 15,743,103 | 83,787,261 | -2.22% |
| 2024-08-19 | 5.47 | 5.58 | 5.38 | 5.40 | 5.39 | qfq | 19,422,036 | 106,032,389 | -1.64% |
| 2024-08-16 | 5.43 | 5.52 | 5.42 | 5.49 | 5.48 | qfq | 16,563,162 | 90,684,134 | 0.37% |
| 2024-08-15 | 5.32 | 5.52 | 5.31 | 5.47 | 5.46 | qfq | 21,541,867 | 117,200,320 | 2.24% |
| 2024-08-14 | 5.41 | 5.45 | 5.33 | 5.35 | 5.34 | qfq | 12,137,799 | 65,044,230 | -0.74% |
| 2024-08-13 | 5.37 | 5.40 | 5.31 | 5.39 | 5.38 | qfq | 13,008,137 | 69,669,024 | 0.37% |
| 2024-08-12 | 5.39 | 5.46 | 5.34 | 5.37 | 5.36 | qfq | 14,208,765 | 76,661,553 | -0.56% |
| 2024-08-09 | 5.52 | 5.57 | 5.39 | 5.40 | 5.39 | qfq | 18,287,650 | 100,152,985 | -1.64% |
| 2024-08-08 | 5.45 | 5.56 | 5.41 | 5.49 | 5.48 | qfq | 15,957,632 | 87,545,228 | 0.37% |
| 2024-08-07 | 5.53 | 5.56 | 5.45 | 5.47 | 5.46 | qfq | 19,033,879 | 104,661,579 | -1.44% |
| 2024-08-06 | 5.42 | 5.57 | 5.39 | 5.55 | 5.54 | qfq | 30,422,643 | 166,658,624 | 3.74% |
| 2024-08-05 | 5.46 | 5.59 | 5.34 | 5.35 | 5.34 | qfq | 28,380,811 | 154,986,060 | -3.60% |
| 2024-08-02 | 5.56 | 5.71 | 5.51 | 5.55 | 5.54 | qfq | 33,576,332 | 188,835,827 | -0.18% |
| 2024-08-01 | 5.63 | 5.66 | 5.53 | 5.56 | 5.55 | qfq | 22,055,768 | 123,231,841 | -1.07% |
| 2024-07-31 | 5.31 | 5.62 | 5.27 | 5.62 | 5.61 | qfq | 41,377,048 | 227,209,794 | 5.84% |
| 2024-07-30 | 5.24 | 5.35 | 5.19 | 5.31 | 5.30 | qfq | 22,383,054 | 118,165,646 | 0.95% |
| 2024-07-29 | 5.38 | 5.39 | 5.22 | 5.26 | 5.25 | qfq | 29,864,898 | 157,656,197 | -2.59% |
| 2024-07-26 | 5.40 | 5.48 | 5.36 | 5.40 | 5.39 | qfq | 25,075,890 | 135,419,005 | 0.37% |
| 2024-07-25 | 5.42 | 5.51 | 5.35 | 5.38 | 5.37 | qfq | 34,272,221 | 185,302,748 | -2.36% |
| 2024-07-24 | 5.65 | 5.74 | 5.50 | 5.51 | 5.50 | qfq | 61,522,965 | 344,284,828 | -5.16% |
| 2024-07-23 | 5.51 | 6.11 | 5.44 | 5.81 | 5.80 | qfq | 73,292,194 | 425,073,346 | 5.06% |
| 2024-07-22 | 5.50 | 5.59 | 5.47 | 5.53 | 5.52 | qfq | 18,685,257 | 103,402,757 | 1.10% |
| 2024-07-19 | 5.36 | 5.50 | 5.34 | 5.47 | 5.46 | qfq | 18,064,988 | 98,137,345 | 1.30% |
| 2024-07-18 | 5.46 | 5.47 | 5.33 | 5.40 | 5.39 | qfq | 22,605,075 | 121,662,150 | -1.82% |
| 2024-07-17 | 5.49 | 5.54 | 5.46 | 5.50 | 5.49 | qfq | 11,730,700 | 64,562,221 | 0.18% |
| 2024-07-16 | 5.49 | 5.52 | 5.40 | 5.49 | 5.48 | qfq | 14,393,531 | 78,713,098 | 0.00% |
| 2024-07-15 | 5.63 | 5.65 | 5.48 | 5.49 | 5.48 | qfq | 17,456,576 | 96,678,023 | -2.83% |
| 2024-07-12 | 5.74 | 5.78 | 5.65 | 5.65 | 5.64 | qfq | 15,834,975 | 90,315,836 | -1.74% |
| 2024-07-11 | 5.71 | 5.77 | 5.66 | 5.75 | 5.74 | qfq | 19,540,359 | 111,930,838 | 2.86% |
| 2024-07-10 | 5.62 | 5.68 | 5.55 | 5.59 | 5.58 | qfq | 13,754,927 | 77,311,409 | -1.06% |
| 2024-07-09 | 5.57 | 5.66 | 5.44 | 5.65 | 5.64 | qfq | 17,978,571 | 99,962,526 | 1.80% |
| 2024-07-08 | 5.71 | 5.71 | 5.53 | 5.55 | 5.54 | qfq | 17,246,515 | 96,426,132 | -2.97% |
| 2024-07-05 | 5.67 | 5.76 | 5.61 | 5.72 | 5.71 | qfq | 13,776,514 | 78,504,239 | 0.53% |
| 2024-07-04 | 5.83 | 5.88 | 5.66 | 5.69 | 5.68 | qfq | 15,140,377 | 86,888,865 | -2.23% |
| 2024-07-03 | 5.88 | 5.92 | 5.82 | 5.82 | 5.81 | qfq | 11,361,716 | 66,561,985 | -1.36% |
| 2024-07-02 | 5.86 | 6.02 | 5.84 | 5.90 | 5.89 | qfq | 15,493,680 | 92,025,686 | 0.51% |
| 2024-07-01 | 5.91 | 5.93 | 5.76 | 5.87 | 5.86 | qfq | 15,468,797 | 90,166,696 | -0.51% |
| 2024-06-28 | 5.95 | 6.05 | 5.90 | 5.90 | 5.89 | qfq | 21,060,940 | 125,750,526 | -0.84% |
| 2024-06-27 | 6.05 | 6.08 | 5.94 | 5.95 | 5.94 | qfq | 13,795,320 | 82,616,954 | -1.65% |
| 2024-06-26 | 5.75 | 6.06 | 5.70 | 6.05 | 6.04 | qfq | 20,374,241 | 119,846,486 | 5.22% |
| 2024-06-25 | 5.85 | 5.95 | 5.70 | 5.75 | 5.74 | qfq | 21,881,070 | 127,139,983 | -2.04% |
| 2024-06-24 | 6.06 | 6.08 | 5.85 | 5.87 | 5.86 | qfq | 19,102,919 | 113,392,332 | -3.61% |
| 2024-06-21 | 6.02 | 6.14 | 5.98 | 6.09 | 6.08 | qfq | 14,887,316 | 90,484,239 | 1.16% |
| 2024-06-20 | 6.19 | 6.21 | 6.02 | 6.02 | 6.01 | qfq | 19,029,063 | 115,740,546 | -2.90% |
| 2024-06-19 | 6.30 | 6.31 | 6.19 | 6.20 | 6.19 | qfq | 12,557,500 | 78,472,283 | -1.27% |
| 2024-06-18 | 6.17 | 6.31 | 6.17 | 6.28 | 6.27 | qfq | 14,846,625 | 93,016,213 | 1.45% |
| 2024-06-17 | 6.17 | 6.27 | 6.16 | 6.19 | 6.18 | qfq | 12,901,590 | 80,036,755 | -0.48% |
| 2024-06-14 | 6.20 | 6.25 | 6.10 | 6.22 | 6.21 | qfq | 21,626,538 | 133,655,725 | 0.32% |
| 2024-06-13 | 6.13 | 6.28 | 6.08 | 6.20 | 6.19 | qfq | 21,667,135 | 134,060,488 | 1.31% |
| 2024-06-12 | 6.12 | 6.20 | 6.08 | 6.12 | 6.11 | qfq | 14,008,703 | 86,027,723 | 0.00% |
| 2024-06-11 | 5.90 | 6.14 | 5.86 | 6.12 | 6.11 | qfq | 20,090,415 | 121,088,346 | 2.86% |
| 2024-06-07 | 6.05 | 6.13 | 5.88 | 5.95 | 5.94 | qfq | 21,322,367 | 127,220,621 | -0.17% |
| 2024-06-06 | 6.20 | 6.22 | 5.93 | 5.96 | 5.95 | qfq | 26,036,680 | 157,308,230 | -3.09% |
| 2024-06-05 | 6.17 | 6.27 | 6.14 | 6.15 | 6.14 | qfq | 22,589,197 | 140,545,434 | -0.49% |
| 2024-06-04 | 6.03 | 6.19 | 5.99 | 6.18 | 6.17 | qfq | 19,220,203 | 117,025,683 | 1.81% |
| 2024-06-03 | 6.10 | 6.19 | 6.01 | 6.07 | 6.04 | qfq | 23,667,536 | 144,093,057 | -2.10% |
| 2024-05-31 | 6.12 | 6.25 | 6.12 | 6.20 | 6.17 | qfq | 16,597,343 | 103,023,863 | 1.47% |
| 2024-05-30 | 6.07 | 6.14 | 6.01 | 6.11 | 6.08 | qfq | 14,947,732 | 90,943,349 | 0.16% |
| 2024-05-29 | 6.10 | 6.21 | 6.07 | 6.10 | 6.07 | qfq | 15,685,722 | 96,029,686 | -0.16% |
| 2024-05-28 | 6.19 | 6.22 | 6.10 | 6.11 | 6.08 | qfq | 16,024,387 | 98,450,400 | -1.77% |
| 2024-05-27 | 6.27 | 6.28 | 6.05 | 6.22 | 6.19 | qfq | 24,495,638 | 150,035,659 | -0.32% |
| 2024-05-24 | 6.31 | 6.38 | 6.23 | 6.24 | 6.21 | qfq | 17,806,270 | 112,062,974 | -1.42% |
| 2024-05-23 | 6.49 | 6.50 | 6.32 | 6.33 | 6.30 | qfq | 19,976,734 | 127,416,309 | -2.47% |
| 2024-05-22 | 6.52 | 6.55 | 6.46 | 6.49 | 6.46 | qfq | 16,345,273 | 106,203,011 | -0.92% |
| 2024-05-21 | 6.59 | 6.61 | 6.51 | 6.55 | 6.52 | qfq | 15,842,386 | 103,751,924 | -0.76% |
| 2024-05-20 | 6.58 | 6.74 | 6.56 | 6.60 | 6.57 | qfq | 28,330,542 | 188,104,928 | 0.46% |
| 2024-05-17 | 6.42 | 6.58 | 6.35 | 6.57 | 6.54 | qfq | 20,944,241 | 136,172,804 | 1.86% |
| 2024-05-16 | 6.47 | 6.55 | 6.42 | 6.45 | 6.42 | qfq | 20,054,581 | 130,093,028 | 0.16% |
| 2024-05-15 | 6.55 | 6.57 | 6.42 | 6.44 | 6.41 | qfq | 18,145,283 | 117,779,946 | -1.98% |
| 2024-05-14 | 6.56 | 6.69 | 6.52 | 6.57 | 6.54 | qfq | 17,888,932 | 117,664,081 | 0.00% |
| 2024-05-13 | 6.57 | 6.66 | 6.43 | 6.57 | 6.54 | qfq | 23,708,690 | 155,522,249 | -0.30% |
| 2024-05-10 | 6.82 | 6.84 | 6.57 | 6.59 | 6.56 | qfq | 23,367,751 | 155,499,798 | -2.95% |
| 2024-05-09 | 6.72 | 6.84 | 6.71 | 6.79 | 6.76 | qfq | 20,139,644 | 136,494,420 | 0.89% |
| 2024-05-08 | 6.90 | 6.90 | 6.72 | 6.73 | 6.70 | qfq | 25,512,679 | 172,831,110 | -3.03% |
| 2024-05-07 | 7.00 | 7.01 | 6.91 | 6.94 | 6.91 | qfq | 21,699,413 | 150,984,203 | -0.72% |
| 2024-05-06 | 7.00 | 7.09 | 6.96 | 6.99 | 6.96 | qfq | 28,652,058 | 201,146,312 | 1.45% |
| 2024-04-30 | 6.99 | 7.02 | 6.81 | 6.89 | 6.86 | qfq | 29,392,551 | 202,527,108 | -1.99% |
| 2024-04-29 | 6.82 | 7.11 | 6.82 | 7.03 | 7.00 | qfq | 46,978,372 | 328,946,688 | 1.30% |
| 2024-04-26 | 6.75 | 6.95 | 6.73 | 6.94 | 6.91 | qfq | 27,448,639 | 188,978,055 | 2.51% |
| 2024-04-25 | 6.78 | 6.84 | 6.69 | 6.77 | 6.74 | qfq | 21,832,960 | 147,726,661 | -0.88% |
| 2024-04-24 | 6.68 | 6.85 | 6.63 | 6.83 | 6.80 | qfq | 24,721,841 | 167,156,889 | 2.09% |
| 2024-04-23 | 6.62 | 6.72 | 6.55 | 6.69 | 6.66 | qfq | 26,960,247 | 179,395,848 | 0.90% |
| 2024-04-22 | 6.41 | 6.72 | 6.35 | 6.63 | 6.60 | qfq | 34,148,773 | 224,679,483 | 2.79% |
| 2024-04-19 | 6.56 | 6.73 | 6.42 | 6.45 | 6.42 | qfq | 41,695,741 | 274,331,046 | -1.38% |
| 2024-04-18 | 6.55 | 6.65 | 6.48 | 6.54 | 6.51 | qfq | 24,233,693 | 159,026,165 | -0.76% |
| 2024-04-17 | 6.38 | 6.65 | 6.38 | 6.59 | 6.56 | qfq | 28,638,125 | 187,452,883 | 4.60% |
| 2024-04-16 | 6.43 | 6.57 | 6.25 | 6.30 | 6.27 | qfq | 32,123,645 | 204,621,224 | -3.37% |
| 2024-04-15 | 6.59 | 6.69 | 6.40 | 6.52 | 6.49 | qfq | 34,186,989 | 223,594,779 | -1.36% |
| 2024-04-12 | 6.66 | 6.74 | 6.58 | 6.61 | 6.58 | qfq | 20,251,573 | 135,031,760 | -0.60% |
| 2024-04-11 | 6.69 | 6.77 | 6.64 | 6.65 | 6.62 | qfq | 22,298,041 | 149,441,843 | -0.89% |
| 2024-04-10 | 6.91 | 6.92 | 6.61 | 6.71 | 6.68 | qfq | 26,813,436 | 180,108,453 | -2.89% |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.91 | 6.88 | qfq | 19,792,417 | 135,582,252 | 1.47% |
| 2024-04-08 | 6.99 | 7.00 | 6.80 | 6.81 | 6.78 | qfq | 32,632,648 | 225,118,725 | -3.81% |
| 2024-04-03 | 7.30 | 7.38 | 7.05 | 7.08 | 7.05 | qfq | 35,472,573 | 253,764,834 | -2.34% |
| 2024-04-02 | 7.33 | 7.38 | 7.18 | 7.25 | 7.21 | qfq | 25,886,686 | 187,397,241 | -1.36% |
| 2024-04-01 | 7.26 | 7.37 | 7.24 | 7.35 | 7.31 | qfq | 28,734,507 | 209,922,598 | 2.23% |
| 2024-03-29 | 7.31 | 7.31 | 7.08 | 7.19 | 7.16 | qfq | 25,982,045 | 186,061,715 | -0.96% |
| 2024-03-28 | 7.12 | 7.37 | 7.04 | 7.26 | 7.22 | qfq | 31,405,887 | 227,082,967 | 2.83% |
| 2024-03-27 | 7.37 | 7.38 | 7.05 | 7.06 | 7.03 | qfq | 33,463,624 | 239,389,320 | -4.21% |
| 2024-03-26 | 7.51 | 7.54 | 7.31 | 7.37 | 7.33 | qfq | 30,072,792 | 222,558,168 | -1.60% |
| 2024-03-25 | 7.83 | 7.87 | 7.48 | 7.49 | 7.45 | qfq | 40,914,030 | 313,572,708 | -3.97% |
| 2024-03-22 | 7.77 | 7.90 | 7.57 | 7.80 | 7.76 | qfq | 50,309,214 | 388,771,830 | 0.00% |
| 2024-03-21 | 7.94 | 8.00 | 7.74 | 7.80 | 7.76 | qfq | 47,398,412 | 371,219,167 | -1.14% |
| 2024-03-20 | 7.58 | 7.99 | 7.56 | 7.89 | 7.85 | qfq | 72,116,644 | 564,442,038 | 3.41% |
| 2024-03-19 | 7.60 | 7.81 | 7.54 | 7.63 | 7.59 | qfq | 54,686,800 | 420,695,605 | 0.26% |
| 2024-03-18 | 7.70 | 7.83 | 7.50 | 7.61 | 7.57 | qfq | 73,423,118 | 560,763,398 | 3.26% |
| 2024-03-15 | 7.14 | 7.38 | 7.08 | 7.37 | 7.33 | qfq | 36,024,825 | 260,172,300 | 2.93% |
| 2024-03-14 | 7.26 | 7.39 | 7.06 | 7.16 | 7.13 | qfq | 36,476,774 | 262,888,277 | -0.69% |
| 2024-03-13 | 7.12 | 7.28 | 7.09 | 7.21 | 7.18 | qfq | 34,336,165 | 246,524,189 | 1.12% |
| 2024-03-12 | 6.95 | 7.20 | 6.95 | 7.13 | 7.10 | qfq | 39,544,736 | 281,663,570 | 2.15% |
| 2024-03-11 | 6.74 | 6.99 | 6.74 | 6.98 | 6.95 | qfq | 34,679,765 | 239,417,394 | 3.10% |
| 2024-03-08 | 6.72 | 6.81 | 6.67 | 6.77 | 6.74 | qfq | 25,636,929 | 172,691,567 | 1.04% |
| 2024-03-07 | 6.94 | 6.96 | 6.70 | 6.70 | 6.67 | qfq | 27,118,385 | 184,966,119 | -3.18% |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.92 | 6.89 | qfq | 25,077,369 | 173,529,950 | -0.14% |
| 2024-03-05 | 7.04 | 7.04 | 6.86 | 6.93 | 6.90 | qfq | 40,148,599 | 278,671,833 | -1.84% |
| 2024-03-04 | 7.18 | 7.20 | 6.96 | 7.06 | 7.03 | qfq | 40,726,654 | 286,919,509 | -1.26% |
| 2024-03-01 | 7.10 | 7.23 | 6.98 | 7.15 | 7.12 | qfq | 38,514,507 | 272,984,710 | 0.85% |
| 2024-02-29 | 6.74 | 7.12 | 6.72 | 7.09 | 7.06 | qfq | 45,289,139 | 316,770,514 | 4.73% |
| 2024-02-28 | 7.09 | 7.24 | 6.75 | 6.77 | 6.74 | qfq | 53,335,666 | 374,645,119 | -4.78% |
| 2024-02-27 | 6.80 | 7.12 | 6.76 | 7.11 | 7.08 | qfq | 43,552,401 | 304,165,811 | 3.80% |
| 2024-02-26 | 6.88 | 6.95 | 6.78 | 6.85 | 6.82 | qfq | 38,307,917 | 262,676,677 | -1.58% |
| 2024-02-23 | 6.81 | 6.98 | 6.72 | 6.96 | 6.93 | qfq | 44,390,432 | 303,115,501 | 2.65% |
| 2024-02-22 | 6.60 | 6.89 | 6.56 | 6.78 | 6.75 | qfq | 46,262,065 | 313,445,662 | 2.57% |
| 2024-02-21 | 6.54 | 6.75 | 6.50 | 6.61 | 6.58 | qfq | 59,753,050 | 396,671,251 | 0.15% |
| 2024-02-20 | 6.52 | 6.63 | 6.45 | 6.60 | 6.57 | qfq | 27,880,221 | 183,104,051 | -0.15% |
| 2024-02-19 | 6.79 | 6.80 | 6.49 | 6.61 | 6.58 | qfq | 53,706,309 | 356,121,401 | -0.30% |
| 2024-02-08 | 6.52 | 6.87 | 6.48 | 6.63 | 6.60 | qfq | 65,501,516 | 438,845,699 | 2.16% |
| 2024-02-07 | 6.00 | 6.50 | 5.98 | 6.49 | 6.46 | qfq | 76,326,628 | 485,176,616 | 6.57% |
| 2024-02-06 | 5.44 | 6.10 | 5.42 | 6.09 | 6.06 | qfq | 61,591,381 | 359,719,834 | 9.34% |
| 2024-02-05 | 5.44 | 5.84 | 5.12 | 5.57 | 5.54 | qfq | 62,608,081 | 339,924,758 | 1.64% |
| 2024-02-02 | 5.71 | 5.83 | 5.30 | 5.48 | 5.45 | qfq | 45,942,802 | 255,485,240 | -4.70% |
| 2024-02-01 | 5.64 | 5.94 | 5.59 | 5.75 | 5.72 | qfq | 40,984,298 | 236,720,954 | 0.88% |
| 2024-01-31 | 5.99 | 6.05 | 5.70 | 5.70 | 5.67 | qfq | 52,202,583 | 304,529,424 | -5.32% |
| 2024-01-30 | 6.27 | 6.45 | 5.98 | 6.02 | 5.99 | qfq | 63,844,745 | 394,153,110 | 2.03% |
| 2024-01-29 | 6.04 | 6.09 | 5.87 | 5.90 | 5.87 | qfq | 20,723,050 | 123,158,053 | -1.99% |
| 2024-01-26 | 6.07 | 6.12 | 5.99 | 6.02 | 5.99 | qfq | 21,859,735 | 132,234,873 | -0.82% |
| 2024-01-25 | 5.85 | 6.07 | 5.81 | 6.07 | 6.04 | qfq | 29,045,800 | 173,763,131 | 3.76% |
| 2024-01-24 | 5.78 | 5.86 | 5.63 | 5.85 | 5.82 | qfq | 24,834,312 | 142,898,317 | 1.74% |
| 2024-01-23 | 5.61 | 5.78 | 5.57 | 5.75 | 5.72 | qfq | 24,948,029 | 141,783,926 | 2.50% |
| 2024-01-22 | 5.95 | 5.98 | 5.55 | 5.61 | 5.58 | qfq | 30,157,659 | 174,209,412 | -6.03% |
| 2024-01-19 | 6.05 | 6.08 | 5.94 | 5.97 | 5.94 | qfq | 19,647,413 | 117,959,036 | -1.49% |
| 2024-01-18 | 6.06 | 6.10 | 5.89 | 6.06 | 6.03 | qfq | 27,229,417 | 162,805,242 | 0.00% |
| 2024-01-17 | 6.22 | 6.25 | 6.06 | 6.06 | 6.03 | qfq | 20,137,856 | 124,089,646 | -3.04% |
| 2024-01-16 | 6.28 | 6.32 | 6.15 | 6.25 | 6.22 | qfq | 22,515,187 | 140,045,954 | -0.64% |
| 2024-01-15 | 6.33 | 6.36 | 6.24 | 6.29 | 6.26 | qfq | 15,657,485 | 98,662,344 | -0.63% |
| 2024-01-12 | 6.41 | 6.45 | 6.33 | 6.33 | 6.30 | qfq | 21,530,505 | 137,458,562 | -1.56% |
| 2024-01-11 | 6.37 | 6.51 | 6.37 | 6.43 | 6.40 | qfq | 29,456,753 | 189,514,113 | 1.10% |
| 2024-01-10 | 6.46 | 6.49 | 6.35 | 6.36 | 6.33 | qfq | 22,898,890 | 146,497,427 | -2.00% |
| 2024-01-09 | 6.57 | 6.64 | 6.45 | 6.49 | 6.46 | qfq | 23,559,168 | 154,044,531 | -1.07% |
| 2024-01-08 | 6.76 | 6.77 | 6.55 | 6.56 | 6.53 | qfq | 24,365,536 | 161,150,981 | -3.24% |
| 2024-01-05 | 6.93 | 6.95 | 6.74 | 6.78 | 6.75 | qfq | 20,571,893 | 140,591,261 | -1.88% |
| 2024-01-04 | 7.02 | 7.04 | 6.88 | 6.91 | 6.88 | qfq | 19,329,640 | 133,836,128 | -1.57% |
| 2024-01-03 | 7.04 | 7.13 | 6.96 | 7.02 | 6.99 | qfq | 20,343,236 | 143,086,588 | -0.71% |
| 2024-01-02 | 7.21 | 7.22 | 7.06 | 7.07 | 7.04 | qfq | 19,249,910 | 136,807,846 | -1.67% |
| 2023-12-29 | 7.18 | 7.25 | 7.14 | 7.19 | 7.16 | qfq | 20,433,536 | 146,914,734 | 0.56% |
| 2023-12-28 | 6.93 | 7.18 | 6.86 | 7.15 | 7.12 | qfq | 24,976,835 | 176,168,918 | 3.03% |
| 2023-12-27 | 6.95 | 7.05 | 6.90 | 6.94 | 6.91 | qfq | 17,546,111 | 121,876,478 | -0.14% |
| 2023-12-26 | 7.10 | 7.10 | 6.90 | 6.95 | 6.92 | qfq | 15,845,730 | 110,369,733 | -1.84% |
| 2023-12-25 | 7.06 | 7.20 | 7.02 | 7.08 | 7.05 | qfq | 17,254,021 | 122,191,846 | 0.43% |
| 2023-12-22 | 7.35 | 7.35 | 7.00 | 7.05 | 7.02 | qfq | 29,750,698 | 212,064,453 | -3.42% |
| 2023-12-21 | 7.20 | 7.38 | 7.18 | 7.30 | 7.26 | qfq | 15,419,357 | 112,110,542 | 0.41% |
| 2023-12-20 | 7.47 | 7.48 | 7.27 | 7.27 | 7.23 | qfq | 16,063,602 | 117,749,810 | -2.15% |
| 2023-12-19 | 7.42 | 7.51 | 7.35 | 7.43 | 7.39 | qfq | 14,729,762 | 109,363,455 | 0.00% |
| 2023-12-18 | 7.48 | 7.62 | 7.40 | 7.43 | 7.39 | qfq | 16,419,190 | 122,993,632 | -1.33% |
| 2023-12-15 | 7.58 | 7.62 | 7.50 | 7.53 | 7.49 | qfq | 14,974,554 | 113,070,593 | -0.66% |
| 2023-12-14 | 7.66 | 7.73 | 7.57 | 7.58 | 7.54 | qfq | 14,408,436 | 110,143,423 | -0.66% |
| 2023-12-13 | 7.78 | 7.81 | 7.60 | 7.63 | 7.59 | qfq | 23,036,576 | 177,343,421 | -1.93% |
| 2023-12-12 | 7.86 | 7.87 | 7.72 | 7.78 | 7.74 | qfq | 22,366,121 | 174,369,382 | -0.77% |
| 2023-12-11 | 7.59 | 7.89 | 7.50 | 7.84 | 7.80 | qfq | 29,432,530 | 226,655,298 | 2.75% |
| 2023-12-08 | 7.54 | 7.69 | 7.50 | 7.63 | 7.59 | qfq | 31,782,344 | 241,649,532 | 1.33% |
| 2023-12-07 | 7.40 | 7.57 | 7.37 | 7.53 | 7.49 | qfq | 26,347,005 | 196,996,215 | 1.48% |
| 2023-12-06 | 7.52 | 7.52 | 7.33 | 7.42 | 7.38 | qfq | 33,231,147 | 246,298,560 | -0.40% |
| 2023-12-05 | 7.74 | 7.74 | 7.45 | 7.45 | 7.41 | qfq | 24,376,130 | 184,246,935 | -3.75% |
| 2023-12-04 | 7.81 | 7.91 | 7.73 | 7.74 | 7.70 | qfq | 19,825,510 | 154,937,773 | -0.64% |
| 2023-12-01 | 7.62 | 7.84 | 7.58 | 7.79 | 7.75 | qfq | 23,067,460 | 177,873,891 | 2.64% |
| 2023-11-30 | 7.67 | 7.70 | 7.54 | 7.59 | 7.55 | qfq | 18,778,850 | 142,818,898 | -0.91% |
| 2023-11-29 | 7.79 | 7.81 | 7.64 | 7.66 | 7.62 | qfq | 15,317,796 | 118,295,378 | -1.54% |
| 2023-11-28 | 7.77 | 7.81 | 7.66 | 7.78 | 7.74 | qfq | 13,919,259 | 107,852,760 | 0.13% |
| 2023-11-27 | 7.86 | 7.90 | 7.70 | 7.77 | 7.73 | qfq | 20,590,290 | 160,191,660 | -1.15% |
| 2023-11-24 | 8.03 | 8.04 | 7.76 | 7.86 | 7.82 | qfq | 27,697,569 | 217,500,663 | -1.87% |
| 2023-11-23 | 8.00 | 8.06 | 7.90 | 8.01 | 7.97 | qfq | 25,657,385 | 204,531,161 | -0.37% |
| 2023-11-22 | 8.05 | 8.25 | 8.03 | 8.04 | 8.00 | qfq | 24,022,058 | 195,529,483 | -1.23% |
| 2023-11-21 | 8.25 | 8.28 | 8.10 | 8.14 | 8.10 | qfq | 26,404,669 | 216,162,400 | 0.12% |
| 2023-11-20 | 8.15 | 8.18 | 8.08 | 8.13 | 8.09 | qfq | 19,998,781 | 162,550,876 | 0.00% |
| 2023-11-17 | 8.10 | 8.18 | 8.02 | 8.13 | 8.09 | qfq | 20,500,143 | 166,118,424 | 0.25% |
| 2023-11-16 | 8.17 | 8.24 | 8.06 | 8.11 | 8.07 | qfq | 20,203,671 | 164,700,001 | -0.73% |
| 2023-11-15 | 8.30 | 8.33 | 8.11 | 8.17 | 8.13 | qfq | 32,628,842 | 266,711,244 | -0.85% |
| 2023-11-14 | 8.10 | 8.38 | 8.10 | 8.24 | 8.20 | qfq | 46,004,762 | 379,849,762 | 1.35% |
| 2023-11-13 | 7.86 | 8.28 | 7.86 | 8.13 | 8.09 | qfq | 55,610,185 | 451,547,957 | 4.10% |
| 2023-11-10 | 7.88 | 7.93 | 7.80 | 7.81 | 7.77 | qfq | 23,166,278 | 181,975,305 | -0.89% |
| 2023-11-09 | 8.00 | 8.08 | 7.83 | 7.88 | 7.84 | qfq | 31,635,418 | 251,007,992 | -1.62% |
| 2023-11-08 | 7.84 | 8.10 | 7.84 | 8.01 | 7.97 | qfq | 53,861,108 | 432,063,275 | 2.04% |
| 2023-11-07 | 7.85 | 7.96 | 7.80 | 7.85 | 7.81 | qfq | 34,300,366 | 269,890,357 | 0.26% |
| 2023-11-06 | 7.60 | 8.00 | 7.58 | 7.83 | 7.79 | qfq | 54,732,032 | 428,777,541 | 3.98% |
| 2023-11-03 | 7.38 | 7.64 | 7.38 | 7.53 | 7.49 | qfq | 32,035,067 | 241,432,967 | 2.03% |
| 2023-11-02 | 7.43 | 7.50 | 7.38 | 7.38 | 7.34 | qfq | 21,145,209 | 157,110,113 | -1.07% |
| 2023-11-01 | 7.41 | 7.50 | 7.40 | 7.46 | 7.42 | qfq | 21,073,060 | 156,947,442 | 0.27% |
| 2023-10-31 | 7.50 | 7.54 | 7.36 | 7.44 | 7.40 | qfq | 26,035,710 | 193,722,924 | -1.46% |
| 2023-10-30 | 7.26 | 7.66 | 7.23 | 7.55 | 7.51 | qfq | 49,602,432 | 371,204,760 | 3.00% |
| 2023-10-27 | 7.33 | 7.38 | 7.09 | 7.33 | 7.29 | qfq | 44,045,232 | 318,631,474 | -0.68% |
| 2023-10-26 | 7.20 | 7.44 | 7.08 | 7.38 | 7.34 | qfq | 54,715,610 | 399,247,613 | 4.98% |
| 2023-10-25 | 7.00 | 7.21 | 6.98 | 7.03 | 7.00 | qfq | 31,577,523 | 224,401,105 | 1.15% |
| 2023-10-24 | 6.90 | 7.10 | 6.79 | 6.95 | 6.92 | qfq | 26,180,266 | 182,001,012 | 1.46% |
| 2023-10-23 | 7.10 | 7.13 | 6.82 | 6.85 | 6.82 | qfq | 35,955,894 | 248,821,806 | -4.06% |
| 2023-10-20 | 7.28 | 7.35 | 7.12 | 7.14 | 7.11 | qfq | 25,794,074 | 185,349,872 | -1.92% |
| 2023-10-19 | 7.33 | 7.56 | 7.28 | 7.28 | 7.24 | qfq | 36,921,864 | 273,201,175 | -1.75% |
| 2023-10-18 | 7.57 | 7.57 | 7.35 | 7.41 | 7.37 | qfq | 30,438,909 | 225,855,113 | -2.50% |
| 2023-10-17 | 7.68 | 7.68 | 7.47 | 7.60 | 7.56 | qfq | 34,873,364 | 263,693,728 | 0.00% |
| 2023-10-16 | 7.81 | 7.87 | 7.55 | 7.60 | 7.56 | qfq | 43,044,702 | 330,607,677 | -2.69% |
| 2023-10-13 | 7.88 | 7.97 | 7.75 | 7.81 | 7.77 | qfq | 74,944,570 | 588,053,524 | -1.64% |
| 2023-10-12 | 7.49 | 8.10 | 7.39 | 7.94 | 7.90 | qfq | 95,415,306 | 743,412,720 | 6.58% |
| 2023-10-11 | 7.31 | 7.60 | 7.31 | 7.45 | 7.41 | qfq | 40,462,340 | 302,558,718 | 1.92% |
| 2023-10-10 | 7.27 | 7.38 | 7.27 | 7.31 | 7.27 | qfq | 25,926,842 | 190,082,650 | 0.83% |
| 2023-10-09 | 7.27 | 7.37 | 7.18 | 7.25 | 7.21 | qfq | 23,521,889 | 170,759,630 | -0.55% |
| 2023-09-28 | 7.23 | 7.31 | 7.15 | 7.29 | 7.25 | qfq | 30,648,469 | 222,153,152 | 1.25% |
| 2023-09-27 | 7.16 | 7.26 | 7.09 | 7.20 | 7.17 | qfq | 32,428,829 | 232,339,238 | 0.56% |
| 2023-09-26 | 7.07 | 7.27 | 7.06 | 7.16 | 7.13 | qfq | 26,206,601 | 188,105,688 | 1.27% |
| 2023-09-25 | 7.21 | 7.24 | 7.05 | 7.07 | 7.04 | qfq | 28,593,015 | 202,837,970 | -2.48% |
| 2023-09-22 | 6.98 | 7.26 | 6.95 | 7.25 | 7.21 | qfq | 29,947,044 | 214,303,000 | 3.72% |
| 2023-09-21 | 7.05 | 7.16 | 6.98 | 6.99 | 6.96 | qfq | 26,975,831 | 189,772,274 | -1.13% |
| 2023-09-20 | 7.07 | 7.16 | 7.05 | 7.07 | 7.04 | qfq | 16,258,778 | 115,534,750 | -0.28% |
| 2023-09-19 | 7.20 | 7.21 | 7.06 | 7.09 | 7.06 | qfq | 18,379,738 | 130,662,319 | -1.80% |
| 2023-09-18 | 7.11 | 7.26 | 7.10 | 7.22 | 7.19 | qfq | 20,303,445 | 146,161,968 | 0.98% |
| 2023-09-15 | 7.16 | 7.23 | 7.11 | 7.15 | 7.12 | qfq | 19,624,862 | 140,613,447 | 0.14% |
| 2023-09-14 | 7.21 | 7.22 | 7.11 | 7.14 | 7.11 | qfq | 17,097,900 | 122,325,978 | -0.97% |
| 2023-09-13 | 7.37 | 7.40 | 7.14 | 7.21 | 7.18 | qfq | 27,817,304 | 201,088,112 | -2.57% |
| 2023-09-12 | 7.37 | 7.44 | 7.28 | 7.40 | 7.36 | qfq | 25,590,722 | 188,644,523 | 0.41% |
| 2023-09-11 | 7.18 | 7.42 | 7.12 | 7.37 | 7.33 | qfq | 34,611,437 | 253,052,337 | 2.93% |
| 2023-09-08 | 7.13 | 7.22 | 7.12 | 7.16 | 7.13 | qfq | 15,763,370 | 112,871,819 | 0.00% |
| 2023-09-07 | 7.34 | 7.42 | 7.16 | 7.16 | 7.13 | qfq | 25,596,420 | 186,263,725 | -2.32% |
| 2023-09-06 | 7.30 | 7.35 | 7.19 | 7.33 | 7.29 | qfq | 19,637,310 | 142,916,773 | 0.00% |
| 2023-09-05 | 7.30 | 7.36 | 7.28 | 7.33 | 7.29 | qfq | 24,239,099 | 177,579,792 | 0.00% |
| 2023-09-04 | 7.26 | 7.33 | 7.21 | 7.33 | 7.29 | qfq | 29,934,713 | 218,026,510 | 1.10% |
| 2023-09-01 | 7.23 | 7.26 | 7.16 | 7.25 | 7.21 | qfq | 14,913,452 | 107,537,841 | 0.55% |
| 2023-08-31 | 7.24 | 7.32 | 7.16 | 7.21 | 7.18 | qfq | 25,763,589 | 186,706,008 | -0.41% |
| 2023-08-30 | 7.08 | 7.31 | 7.03 | 7.24 | 7.20 | qfq | 35,388,285 | 255,538,613 | 1.97% |
| 2023-08-29 | 6.77 | 7.12 | 6.76 | 7.10 | 7.07 | qfq | 40,609,566 | 284,402,515 | 4.41% |
| 2023-08-28 | 7.19 | 7.20 | 6.80 | 6.80 | 6.77 | qfq | 46,757,218 | 326,793,244 | -0.73% |
| 2023-08-25 | 6.97 | 7.02 | 6.83 | 6.85 | 6.82 | qfq | 31,901,188 | 220,747,743 | -2.28% |
| 2023-08-24 | 7.11 | 7.15 | 6.98 | 7.01 | 6.98 | qfq | 32,772,656 | 231,561,282 | -0.99% |
| 2023-08-23 | 7.21 | 7.23 | 7.07 | 7.08 | 7.05 | qfq | 29,382,742 | 209,707,571 | -2.34% |
| 2023-08-22 | 7.20 | 7.28 | 7.11 | 7.25 | 7.21 | qfq | 40,650,765 | 292,682,089 | 1.40% |
| 2023-08-21 | 7.23 | 7.33 | 7.15 | 7.15 | 7.12 | qfq | 34,963,200 | 252,126,564 | -1.65% |
| 2023-08-18 | 7.38 | 7.63 | 7.27 | 7.27 | 7.23 | qfq | 58,330,939 | 433,266,098 | -0.27% |
| 2023-08-17 | 7.25 | 7.37 | 7.16 | 7.29 | 7.25 | qfq | 36,421,042 | 265,052,355 | 0.00% |
| 2023-08-16 | 7.51 | 7.52 | 7.23 | 7.29 | 7.25 | qfq | 54,355,056 | 398,445,559 | -3.06% |
| 2023-08-15 | 7.94 | 8.00 | 7.48 | 7.52 | 7.48 | qfq | 112,295,105 | 864,227,411 | 0.67% |
| 2023-08-14 | 7.25 | 7.50 | 7.21 | 7.47 | 7.43 | qfq | 36,282,792 | 268,031,070 | 2.61% |
| 2023-08-11 | 7.42 | 7.44 | 7.28 | 7.28 | 7.24 | qfq | 27,530,389 | 202,568,575 | -1.89% |
| 2023-08-10 | 7.35 | 7.47 | 7.34 | 7.42 | 7.38 | qfq | 27,991,125 | 207,371,405 | 0.68% |
| 2023-08-09 | 7.35 | 7.51 | 7.29 | 7.37 | 7.33 | qfq | 33,937,691 | 251,695,889 | 0.41% |
| 2023-08-08 | 7.41 | 7.43 | 7.32 | 7.34 | 7.30 | qfq | 34,997,781 | 257,738,252 | -1.34% |
| 2023-08-07 | 7.55 | 7.59 | 7.41 | 7.44 | 7.40 | qfq | 31,890,582 | 238,053,309 | -1.72% |
| 2023-08-04 | 7.43 | 7.63 | 7.42 | 7.57 | 7.53 | qfq | 45,366,514 | 343,715,490 | 1.88% |
| 2023-08-03 | 7.34 | 7.45 | 7.33 | 7.43 | 7.39 | qfq | 25,586,635 | 189,450,127 | 0.68% |
| 2023-08-02 | 7.46 | 7.51 | 7.34 | 7.38 | 7.34 | qfq | 35,503,057 | 263,782,391 | -1.07% |
| 2023-08-01 | 7.62 | 7.62 | 7.35 | 7.46 | 7.42 | qfq | 77,100,550 | 572,403,647 | -2.48% |
| 2023-07-31 | 7.61 | 7.69 | 7.49 | 7.65 | 7.61 | qfq | 40,447,171 | 308,634,530 | 0.39% |
| 2023-07-28 | 7.49 | 7.64 | 7.43 | 7.62 | 7.58 | qfq | 31,396,158 | 236,655,485 | 1.60% |
| 2023-07-27 | 7.56 | 7.63 | 7.48 | 7.50 | 7.46 | qfq | 25,104,544 | 189,714,479 | -1.06% |
| 2023-07-26 | 7.67 | 7.70 | 7.56 | 7.58 | 7.54 | qfq | 31,961,598 | 243,258,953 | -1.30% |
| 2023-07-25 | 7.68 | 7.70 | 7.58 | 7.68 | 7.64 | qfq | 41,707,361 | 319,265,538 | 0.92% |
| 2023-07-24 | 7.68 | 7.69 | 7.50 | 7.61 | 7.57 | qfq | 49,724,529 | 377,061,693 | -1.55% |
| 2023-07-21 | 7.30 | 7.82 | 7.26 | 7.73 | 7.69 | qfq | 110,914,560 | 846,479,755 | 5.17% |
| 2023-07-20 | 7.27 | 7.52 | 7.21 | 7.35 | 7.31 | qfq | 67,455,951 | 497,293,544 | 1.24% |
| 2023-07-19 | 7.22 | 7.29 | 7.17 | 7.26 | 7.22 | qfq | 30,865,175 | 223,086,318 | 0.69% |
| 2023-07-18 | 7.27 | 7.30 | 7.18 | 7.21 | 7.18 | qfq | 28,801,830 | 208,155,767 | -0.55% |