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
美联新材300586.SZ
最近收盘价8.592026-07-17
最近交易日2026-07-17
成交量（股）36,072,001
成交额（元）323,412,069
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.40 | 9.40 | 8.48 | 8.59 | 8.59 | qfq | 36,072,001 | 323,412,069 | -8.52% |
| 2026-07-16 | 10.02 | 10.10 | 9.29 | 9.39 | 9.39 | qfq | 33,573,700 | 324,862,391 | -7.49% |
| 2026-07-15 | 10.89 | 11.00 | 10.02 | 10.15 | 10.15 | qfq | 26,415,162 | 273,459,963 | -5.41% |
| 2026-07-14 | 10.62 | 10.93 | 10.17 | 10.73 | 10.73 | qfq | 28,127,703 | 297,139,637 | 1.32% |
| 2026-07-13 | 12.00 | 12.00 | 10.52 | 10.59 | 10.59 | qfq | 40,687,249 | 450,645,916 | -10.03% |
| 2026-07-10 | 12.43 | 12.94 | 11.72 | 11.77 | 11.77 | qfq | 40,244,005 | 496,394,686 | -5.16% |
| 2026-07-09 | 12.53 | 12.83 | 11.85 | 12.41 | 12.41 | qfq | 31,544,478 | 387,556,859 | -0.56% |
| 2026-07-08 | 13.40 | 13.48 | 12.32 | 12.48 | 12.48 | qfq | 38,513,021 | 489,550,519 | -6.45% |
| 2026-07-07 | 13.73 | 14.43 | 13.27 | 13.34 | 13.34 | qfq | 34,053,440 | 468,745,354 | -2.34% |
| 2026-07-06 | 14.41 | 14.88 | 13.36 | 13.66 | 13.66 | qfq | 39,522,100 | 552,092,707 | -4.81% |
| 2026-07-03 | 15.31 | 15.45 | 14.33 | 14.35 | 14.35 | qfq | 45,094,035 | 665,070,481 | -7.36% |
| 2026-07-02 | 15.95 | 16.51 | 15.40 | 15.49 | 15.49 | qfq | 39,576,111 | 632,172,242 | -6.46% |
| 2026-07-01 | 16.01 | 16.96 | 16.01 | 16.56 | 16.56 | qfq | 61,341,881 | 1,018,685,167 | 5.88% |
| 2026-06-30 | 14.39 | 15.79 | 14.19 | 15.64 | 15.64 | qfq | 56,571,932 | 851,810,355 | 10.84% |
| 2026-06-29 | 15.18 | 15.66 | 14.04 | 14.11 | 14.11 | qfq | 71,107,049 | 1,040,346,704 | -8.44% |
| 2026-06-26 | 15.88 | 16.17 | 15.12 | 15.41 | 15.41 | qfq | 49,919,083 | 780,051,051 | -4.76% |
| 2026-06-25 | 15.32 | 17.40 | 14.94 | 16.18 | 16.18 | qfq | 68,917,145 | 1,121,906,833 | 5.61% |
| 2026-06-24 | 15.38 | 15.79 | 14.80 | 15.32 | 15.32 | qfq | 52,440,456 | 796,788,037 | -2.42% |
| 2026-06-23 | 16.38 | 16.69 | 15.51 | 15.70 | 15.70 | qfq | 55,539,188 | 883,750,543 | -5.36% |
| 2026-06-22 | 15.50 | 16.67 | 15.40 | 16.59 | 16.59 | qfq | 77,398,554 | 1,245,822,927 | 9.14% |
| 2026-06-18 | 14.70 | 15.39 | 14.24 | 15.20 | 15.20 | qfq | 66,949,098 | 1,000,950,061 | 3.26% |
| 2026-06-17 | 14.32 | 15.24 | 14.11 | 14.72 | 14.72 | qfq | 74,232,021 | 1,097,297,823 | 2.36% |
| 2026-06-16 | 13.58 | 14.66 | 13.48 | 14.38 | 14.38 | qfq | 69,982,759 | 994,112,291 | 4.05% |
| 2026-06-15 | 13.72 | 13.96 | 13.33 | 13.82 | 13.82 | qfq | 60,058,844 | 819,758,069 | 4.78% |
| 2026-06-12 | 12.59 | 14.40 | 12.59 | 13.19 | 13.19 | qfq | 76,191,632 | 1,025,549,416 | 7.15% |
| 2026-06-11 | 12.54 | 12.79 | 12.15 | 12.31 | 12.31 | qfq | 42,605,532 | 526,249,415 | -1.20% |
| 2026-06-10 | 12.08 | 13.05 | 12.06 | 12.46 | 12.46 | qfq | 56,391,739 | 713,304,420 | 2.30% |
| 2026-06-09 | 12.18 | 12.57 | 11.80 | 12.18 | 12.18 | qfq | 69,135,820 | 841,851,189 | 7.98% |
| 2026-06-08 | 11.70 | 11.96 | 11.16 | 11.28 | 11.28 | qfq | 38,609,052 | 446,335,230 | -6.23% |
| 2026-06-05 | 11.60 | 12.47 | 10.90 | 12.03 | 12.03 | qfq | 60,783,568 | 716,599,092 | 2.38% |
| 2026-06-04 | 11.35 | 12.34 | 11.29 | 11.75 | 11.75 | qfq | 52,223,524 | 620,395,303 | 2.53% |
| 2026-06-03 | 11.35 | 11.85 | 11.05 | 11.46 | 11.46 | qfq | 36,080,783 | 412,828,889 | 0.53% |
| 2026-06-02 | 11.40 | 11.57 | 10.97 | 11.40 | 11.40 | qfq | 27,167,213 | 307,033,808 | 0.88% |
| 2026-06-01 | 11.36 | 11.95 | 11.29 | 11.30 | 11.30 | qfq | 31,822,788 | 370,256,132 | -1.14% |
| 2026-05-29 | 12.37 | 12.42 | 11.31 | 11.43 | 11.43 | qfq | 47,459,799 | 559,236,501 | -7.52% |
| 2026-05-28 | 11.90 | 12.53 | 11.78 | 12.36 | 12.36 | qfq | 51,821,966 | 633,186,076 | 2.40% |
| 2026-05-27 | 12.62 | 12.87 | 11.83 | 12.07 | 12.07 | qfq | 55,047,767 | 668,586,073 | -4.13% |
| 2026-05-26 | 11.88 | 12.81 | 11.49 | 12.59 | 12.59 | qfq | 61,212,721 | 743,851,814 | 5.62% |
| 2026-05-25 | 12.69 | 12.93 | 11.82 | 11.92 | 11.92 | qfq | 46,201,549 | 566,187,407 | -3.64% |
| 2026-05-22 | 11.51 | 12.44 | 11.39 | 12.37 | 12.37 | qfq | 55,768,134 | 672,089,229 | 9.66% |
| 2026-05-21 | 12.10 | 12.29 | 11.18 | 11.28 | 11.28 | qfq | 34,729,872 | 411,046,666 | -6.47% |
| 2026-05-20 | 11.88 | 12.25 | 11.49 | 12.06 | 12.06 | qfq | 30,855,336 | 367,435,222 | 1.17% |
| 2026-05-19 | 11.65 | 12.00 | 11.50 | 11.92 | 11.92 | qfq | 24,958,015 | 293,981,803 | 2.41% |
| 2026-05-18 | 11.65 | 12.06 | 11.34 | 11.64 | 11.64 | qfq | 26,710,784 | 312,591,762 | -0.68% |
| 2026-05-15 | 11.89 | 12.43 | 11.59 | 11.72 | 11.72 | qfq | 31,814,023 | 378,859,110 | -0.59% |
| 2026-05-14 | 12.40 | 12.40 | 11.79 | 11.79 | 11.79 | qfq | 32,505,475 | 390,781,635 | -3.99% |
| 2026-05-13 | 11.97 | 12.53 | 11.83 | 12.28 | 12.28 | qfq | 45,620,419 | 558,349,467 | 2.33% |
| 2026-05-12 | 12.21 | 12.26 | 11.87 | 12.00 | 12.00 | qfq | 31,635,800 | 380,049,442 | -2.83% |
| 2026-05-11 | 11.98 | 12.56 | 11.79 | 12.35 | 12.35 | qfq | 48,665,662 | 596,161,015 | 5.56% |
| 2026-05-08 | 11.94 | 11.99 | 11.60 | 11.70 | 11.70 | qfq | 34,879,163 | 410,500,071 | -2.90% |
| 2026-05-07 | 12.20 | 12.39 | 11.94 | 12.05 | 12.05 | qfq | 38,381,248 | 466,493,258 | 1.18% |
| 2026-05-06 | 11.60 | 11.97 | 11.56 | 11.91 | 11.91 | qfq | 26,777,881 | 316,975,155 | 2.23% |
| 2026-04-30 | 12.16 | 12.26 | 11.61 | 11.65 | 11.65 | qfq | 30,479,815 | 358,462,880 | -2.84% |
| 2026-04-29 | 11.67 | 12.23 | 11.36 | 11.99 | 11.99 | qfq | 55,925,615 | 663,670,921 | 1.70% |
| 2026-04-28 | 10.36 | 11.97 | 10.31 | 11.79 | 11.79 | qfq | 85,763,199 | 979,697,178 | 13.04% |
| 2026-04-27 | 10.04 | 10.53 | 9.95 | 10.43 | 10.43 | qfq | 17,759,027 | 183,319,002 | 3.57% |
| 2026-04-24 | 10.32 | 10.36 | 10.00 | 10.07 | 10.07 | qfq | 17,704,952 | 179,552,329 | -2.61% |
| 2026-04-23 | 10.55 | 10.60 | 10.28 | 10.34 | 10.34 | qfq | 28,025,230 | 291,601,549 | -5.05% |
| 2026-04-22 | 10.94 | 11.04 | 10.70 | 10.89 | 10.89 | qfq | 22,532,376 | 244,981,861 | 1.02% |
| 2026-04-21 | 10.86 | 10.97 | 10.57 | 10.78 | 10.78 | qfq | 21,197,671 | 227,741,666 | -1.28% |
| 2026-04-20 | 10.70 | 11.48 | 10.64 | 10.92 | 10.92 | qfq | 44,467,809 | 490,500,622 | 3.02% |
| 2026-04-17 | 10.14 | 10.65 | 10.08 | 10.60 | 10.60 | qfq | 30,508,821 | 320,000,207 | 4.43% |
| 2026-04-16 | 10.10 | 10.19 | 10.01 | 10.15 | 10.15 | qfq | 15,949,862 | 161,281,339 | 0.89% |
| 2026-04-15 | 10.55 | 10.58 | 10.02 | 10.06 | 10.06 | qfq | 30,806,908 | 317,245,786 | -5.00% |
| 2026-04-14 | 10.26 | 11.00 | 10.00 | 10.59 | 10.59 | qfq | 68,616,631 | 728,530,677 | 7.19% |
| 2026-04-13 | 9.40 | 10.18 | 9.33 | 9.88 | 9.88 | qfq | 22,310,826 | 216,908,688 | 4.22% |
| 2026-04-10 | 9.40 | 9.62 | 9.33 | 9.48 | 9.48 | qfq | 11,802,616 | 112,110,506 | 1.28% |
| 2026-04-09 | 9.43 | 9.63 | 9.28 | 9.36 | 9.36 | qfq | 12,479,430 | 117,792,727 | -2.09% |
| 2026-04-08 | 9.59 | 9.75 | 9.38 | 9.56 | 9.56 | qfq | 18,711,507 | 178,338,049 | 0.74% |
| 2026-04-07 | 9.00 | 9.68 | 9.00 | 9.49 | 9.49 | qfq | 16,335,431 | 153,833,367 | 5.56% |
| 2026-04-03 | 9.00 | 9.14 | 8.87 | 8.99 | 8.99 | qfq | 5,142,972 | 46,466,454 | -0.11% |
| 2026-04-02 | 9.25 | 9.25 | 8.91 | 9.00 | 9.00 | qfq | 5,894,263 | 53,437,773 | -2.81% |
| 2026-04-01 | 9.36 | 9.40 | 9.17 | 9.26 | 9.26 | qfq | 4,891,144 | 45,313,293 | 1.09% |
| 2026-03-31 | 9.45 | 9.56 | 9.15 | 9.16 | 9.16 | qfq | 7,381,690 | 68,852,907 | -3.07% |
| 2026-03-30 | 9.20 | 9.46 | 9.19 | 9.45 | 9.45 | qfq | 6,325,479 | 59,163,873 | 1.29% |
| 2026-03-27 | 9.04 | 9.37 | 9.01 | 9.33 | 9.33 | qfq | 7,352,536 | 68,108,127 | 1.63% |
| 2026-03-26 | 9.23 | 9.44 | 9.10 | 9.18 | 9.18 | qfq | 8,090,095 | 74,769,949 | -0.11% |
| 2026-03-25 | 8.93 | 9.28 | 8.89 | 9.19 | 9.19 | qfq | 8,735,079 | 80,076,778 | 3.26% |
| 2026-03-24 | 8.97 | 8.97 | 8.55 | 8.90 | 8.90 | qfq | 8,953,332 | 78,292,859 | 2.65% |
| 2026-03-23 | 9.00 | 9.15 | 8.56 | 8.67 | 8.67 | qfq | 15,656,111 | 138,584,039 | -5.97% |
| 2026-03-20 | 9.77 | 9.80 | 9.22 | 9.22 | 9.22 | qfq | 9,902,426 | 93,823,442 | -4.46% |
| 2026-03-19 | 9.91 | 9.97 | 9.62 | 9.65 | 9.65 | qfq | 10,897,377 | 106,329,612 | -3.60% |
| 2026-03-18 | 9.98 | 10.05 | 9.89 | 10.01 | 10.01 | qfq | 8,868,783 | 88,451,159 | 0.30% |
| 2026-03-17 | 10.38 | 10.71 | 9.96 | 9.98 | 9.98 | qfq | 17,336,747 | 178,101,835 | -3.67% |
| 2026-03-16 | 10.10 | 10.46 | 9.93 | 10.36 | 10.36 | qfq | 17,758,009 | 181,837,786 | 2.68% |
| 2026-03-13 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | qfq | 8,743,574 | 88,453,224 | 0.60% |
| 2026-03-12 | 10.30 | 10.35 | 9.96 | 10.03 | 10.03 | qfq | 9,875,910 | 99,567,770 | -2.34% |
| 2026-03-11 | 10.19 | 10.48 | 10.19 | 10.27 | 10.27 | qfq | 10,568,427 | 109,276,374 | 0.79% |
| 2026-03-10 | 10.15 | 10.35 | 10.05 | 10.19 | 10.19 | qfq | 10,245,439 | 104,414,615 | 2.41% |
| 2026-03-09 | 9.88 | 9.96 | 9.61 | 9.95 | 9.95 | qfq | 12,517,135 | 122,422,819 | -0.40% |
| 2026-03-06 | 10.04 | 10.17 | 9.97 | 9.99 | 9.99 | qfq | 10,155,917 | 101,900,455 | -0.70% |
| 2026-03-05 | 10.10 | 10.21 | 9.95 | 10.06 | 10.06 | qfq | 9,918,790 | 99,869,121 | 1.62% |
| 2026-03-04 | 9.86 | 10.17 | 9.85 | 9.90 | 9.90 | qfq | 11,776,433 | 117,439,651 | -1.00% |
| 2026-03-03 | 10.52 | 10.58 | 9.96 | 10.00 | 10.00 | qfq | 19,484,442 | 197,875,087 | -4.94% |
| 2026-03-02 | 10.68 | 10.98 | 10.41 | 10.52 | 10.52 | qfq | 20,185,589 | 214,188,913 | -4.54% |
| 2026-02-27 | 11.09 | 11.16 | 10.90 | 11.02 | 11.02 | qfq | 17,559,469 | 193,119,340 | -2.13% |
| 2026-02-26 | 11.01 | 11.36 | 10.90 | 11.26 | 11.26 | qfq | 26,714,612 | 297,948,025 | 1.72% |
| 2026-02-25 | 10.38 | 11.23 | 10.35 | 11.07 | 11.07 | qfq | 30,634,664 | 334,855,380 | 6.65% |
| 2026-02-24 | 10.30 | 10.53 | 10.24 | 10.38 | 10.38 | qfq | 9,326,448 | 96,975,802 | 2.37% |
| 2026-02-13 | 10.16 | 10.38 | 10.14 | 10.14 | 10.14 | qfq | 6,894,526 | 70,750,952 | -0.69% |
| 2026-02-12 | 10.27 | 10.38 | 10.15 | 10.21 | 10.21 | qfq | 6,969,707 | 71,490,126 | -0.78% |
| 2026-02-11 | 10.18 | 10.49 | 10.14 | 10.29 | 10.29 | qfq | 7,892,070 | 81,691,172 | 0.88% |
| 2026-02-10 | 10.20 | 10.25 | 10.12 | 10.20 | 10.20 | qfq | 6,608,780 | 67,306,120 | -0.29% |
| 2026-02-09 | 10.14 | 10.29 | 10.06 | 10.23 | 10.23 | qfq | 7,893,837 | 80,630,970 | 1.99% |
| 2026-02-06 | 9.87 | 10.09 | 9.75 | 10.03 | 10.03 | qfq | 7,771,748 | 77,578,311 | 1.42% |
| 2026-02-05 | 10.06 | 10.06 | 9.87 | 9.89 | 9.89 | qfq | 8,226,571 | 81,786,984 | -1.98% |
| 2026-02-04 | 10.11 | 10.20 | 10.01 | 10.09 | 10.09 | qfq | 7,208,081 | 72,796,198 | -0.98% |
| 2026-02-03 | 10.04 | 10.22 | 9.99 | 10.19 | 10.19 | qfq | 8,686,795 | 88,048,499 | 2.72% |
| 2026-02-02 | 10.23 | 10.27 | 9.91 | 9.92 | 9.92 | qfq | 11,622,062 | 117,143,696 | -3.97% |
| 2026-01-30 | 10.37 | 10.43 | 10.04 | 10.33 | 10.33 | qfq | 13,931,420 | 142,628,826 | -0.67% |
| 2026-01-29 | 10.36 | 10.85 | 10.28 | 10.40 | 10.40 | qfq | 15,204,264 | 160,797,204 | -0.86% |
| 2026-01-28 | 10.65 | 10.70 | 10.39 | 10.49 | 10.49 | qfq | 12,796,835 | 134,348,972 | -2.05% |
| 2026-01-27 | 10.87 | 10.94 | 10.36 | 10.71 | 10.71 | qfq | 18,132,911 | 191,789,448 | -2.55% |
| 2026-01-26 | 11.31 | 11.36 | 10.86 | 10.99 | 10.99 | qfq | 21,436,161 | 237,538,778 | -3.43% |
| 2026-01-23 | 11.20 | 11.44 | 11.17 | 11.38 | 11.38 | qfq | 21,201,301 | 240,917,824 | 1.88% |
| 2026-01-22 | 11.37 | 11.39 | 11.12 | 11.17 | 11.17 | qfq | 14,504,052 | 162,819,295 | -1.76% |
| 2026-01-21 | 10.99 | 11.49 | 10.84 | 11.37 | 11.37 | qfq | 23,299,603 | 262,184,249 | 2.34% |
| 2026-01-20 | 11.19 | 11.47 | 11.01 | 11.11 | 11.11 | qfq | 19,108,407 | 213,571,244 | -0.45% |
| 2026-01-19 | 11.13 | 11.47 | 11.08 | 11.16 | 11.16 | qfq | 19,284,917 | 217,923,065 | -0.18% |
| 2026-01-16 | 11.48 | 11.59 | 11.18 | 11.18 | 11.18 | qfq | 25,768,709 | 290,720,515 | -3.54% |
| 2026-01-15 | 11.30 | 11.84 | 11.30 | 11.59 | 11.59 | qfq | 33,173,821 | 385,482,012 | 2.02% |
| 2026-01-14 | 11.12 | 11.90 | 11.12 | 11.36 | 11.36 | qfq | 43,905,855 | 504,000,283 | 0.71% |
| 2026-01-13 | 12.14 | 12.23 | 11.26 | 11.28 | 11.28 | qfq | 42,259,003 | 488,512,019 | -5.61% |
| 2026-01-12 | 11.85 | 11.98 | 11.31 | 11.95 | 11.95 | qfq | 47,227,677 | 551,892,279 | 2.40% |
| 2026-01-09 | 11.12 | 12.05 | 10.96 | 11.67 | 11.67 | qfq | 43,092,860 | 497,103,354 | 5.14% |
| 2026-01-08 | 11.02 | 11.25 | 10.96 | 11.10 | 11.10 | qfq | 12,115,802 | 134,834,524 | 0.18% |
| 2026-01-07 | 11.09 | 11.25 | 11.03 | 11.08 | 11.08 | qfq | 15,101,730 | 167,830,141 | -0.09% |
| 2026-01-06 | 10.90 | 11.11 | 10.86 | 11.09 | 11.09 | qfq | 14,784,257 | 162,806,693 | 1.65% |
| 2026-01-05 | 10.93 | 11.04 | 10.72 | 10.91 | 10.91 | qfq | 13,355,026 | 145,600,888 | 0.18% |
| 2025-12-31 | 10.87 | 10.98 | 10.58 | 10.89 | 10.89 | qfq | 14,651,442 | 158,186,354 | -0.09% |
| 2025-12-30 | 11.08 | 11.16 | 10.83 | 10.90 | 10.90 | qfq | 15,580,950 | 170,953,531 | -2.33% |
| 2025-12-29 | 11.24 | 11.47 | 11.02 | 11.16 | 11.16 | qfq | 16,023,558 | 179,224,307 | -0.53% |
| 2025-12-26 | 11.21 | 11.53 | 11.08 | 11.22 | 11.22 | qfq | 20,914,455 | 235,584,633 | 0.27% |
| 2025-12-25 | 11.46 | 11.47 | 11.17 | 11.19 | 11.19 | qfq | 21,256,374 | 239,271,019 | -2.53% |
| 2025-12-24 | 11.26 | 11.59 | 11.15 | 11.48 | 11.48 | qfq | 37,572,146 | 427,547,801 | 1.68% |
| 2025-12-23 | 10.88 | 11.62 | 10.85 | 11.29 | 11.29 | qfq | 50,475,419 | 569,026,090 | 4.93% |
| 2025-12-22 | 10.44 | 11.04 | 10.31 | 10.76 | 10.76 | qfq | 27,730,249 | 295,726,212 | 2.67% |
| 2025-12-19 | 10.27 | 10.77 | 10.27 | 10.48 | 10.48 | qfq | 25,605,595 | 269,666,384 | 1.55% |
| 2025-12-18 | 10.39 | 11.10 | 10.05 | 10.32 | 10.32 | qfq | 44,972,702 | 473,092,247 | 7.17% |
| 2025-12-17 | 9.50 | 9.70 | 9.40 | 9.63 | 9.63 | qfq | 6,867,570 | 65,610,724 | 1.37% |
| 2025-12-16 | 9.82 | 9.82 | 9.48 | 9.50 | 9.50 | qfq | 7,924,063 | 75,776,962 | -3.26% |
| 2025-12-15 | 9.81 | 9.95 | 9.76 | 9.82 | 9.82 | qfq | 6,196,391 | 60,915,544 | -1.01% |
| 2025-12-12 | 9.97 | 10.04 | 9.88 | 9.92 | 9.92 | qfq | 6,692,280 | 66,550,457 | -0.50% |
| 2025-12-11 | 10.18 | 10.19 | 9.97 | 9.97 | 9.97 | qfq | 6,856,272 | 68,896,949 | -2.06% |
| 2025-12-10 | 10.21 | 10.30 | 10.02 | 10.18 | 10.18 | qfq | 6,469,405 | 65,784,479 | -0.29% |
| 2025-12-09 | 10.19 | 10.37 | 10.10 | 10.21 | 10.21 | qfq | 11,298,799 | 115,980,028 | 0.79% |
| 2025-12-08 | 10.15 | 10.27 | 10.09 | 10.13 | 10.13 | qfq | 6,265,740 | 63,798,094 | -0.10% |
| 2025-12-05 | 9.95 | 10.21 | 9.92 | 10.14 | 10.14 | qfq | 5,169,174 | 52,091,319 | 1.50% |
| 2025-12-04 | 10.10 | 10.10 | 9.77 | 9.99 | 9.99 | qfq | 7,659,474 | 75,840,696 | -0.79% |
| 2025-12-03 | 10.43 | 10.43 | 9.99 | 10.07 | 10.07 | qfq | 9,806,601 | 99,174,471 | -2.52% |
| 2025-12-02 | 10.26 | 10.42 | 10.20 | 10.33 | 10.33 | qfq | 8,212,190 | 84,936,027 | 0.19% |
| 2025-12-01 | 10.49 | 10.56 | 10.25 | 10.31 | 10.31 | qfq | 10,349,690 | 107,207,844 | -1.43% |
| 2025-11-28 | 10.34 | 10.60 | 10.24 | 10.46 | 10.46 | qfq | 14,072,963 | 146,599,257 | 1.45% |
| 2025-11-27 | 10.10 | 10.70 | 10.03 | 10.31 | 10.31 | qfq | 18,740,997 | 194,281,297 | 2.28% |
| 2025-11-26 | 10.17 | 10.20 | 10.02 | 10.08 | 10.08 | qfq | 7,089,995 | 71,626,904 | -1.08% |
| 2025-11-25 | 10.26 | 10.38 | 10.15 | 10.19 | 10.19 | qfq | 9,349,203 | 95,824,454 | -0.10% |
| 2025-11-24 | 9.90 | 10.33 | 9.78 | 10.20 | 10.20 | qfq | 12,188,404 | 122,314,795 | 4.08% |
| 2025-11-21 | 10.42 | 10.56 | 9.80 | 9.80 | 9.80 | qfq | 16,705,797 | 167,854,683 | -7.37% |
| 2025-11-20 | 10.73 | 10.95 | 10.54 | 10.58 | 10.58 | qfq | 9,275,619 | 99,519,832 | -1.31% |
| 2025-11-19 | 10.99 | 11.07 | 10.53 | 10.72 | 10.72 | qfq | 13,568,127 | 145,485,245 | -2.19% |
| 2025-11-18 | 11.49 | 11.56 | 10.87 | 10.96 | 10.96 | qfq | 20,634,762 | 228,490,953 | -3.94% |
| 2025-11-17 | 11.14 | 11.52 | 11.04 | 11.41 | 11.41 | qfq | 23,951,398 | 271,191,188 | 2.61% |
| 2025-11-14 | 11.02 | 11.39 | 11.02 | 11.12 | 11.12 | qfq | 15,429,660 | 173,036,210 | -0.36% |
| 2025-11-13 | 10.95 | 11.35 | 10.92 | 11.16 | 11.16 | qfq | 21,162,928 | 236,220,607 | 2.01% |
| 2025-11-12 | 11.01 | 11.09 | 10.88 | 10.94 | 10.94 | qfq | 10,719,903 | 117,402,477 | -1.17% |
| 2025-11-11 | 11.11 | 11.20 | 11.03 | 11.07 | 11.07 | qfq | 12,389,340 | 137,520,768 | -0.81% |
| 2025-11-10 | 11.31 | 11.43 | 11.02 | 11.16 | 11.16 | qfq | 15,076,187 | 168,242,765 | 0.45% |
| 2025-11-07 | 10.97 | 11.27 | 10.82 | 11.11 | 11.11 | qfq | 19,699,092 | 218,277,874 | 1.18% |
| 2025-11-06 | 11.10 | 11.22 | 10.81 | 10.98 | 10.98 | qfq | 14,250,868 | 156,200,728 | 0.09% |
| 2025-11-05 | 10.81 | 11.13 | 10.76 | 10.97 | 10.97 | qfq | 13,043,281 | 143,175,680 | 0.55% |
| 2025-11-04 | 11.05 | 11.23 | 10.87 | 10.91 | 10.91 | qfq | 14,435,674 | 158,678,571 | -1.45% |
| 2025-11-03 | 11.05 | 11.15 | 10.65 | 11.07 | 11.07 | qfq | 19,412,606 | 211,671,995 | 0.36% |
| 2025-10-31 | 11.18 | 11.49 | 10.96 | 11.03 | 11.03 | qfq | 24,099,657 | 269,439,025 | 1.38% |
| 2025-10-30 | 11.27 | 11.29 | 10.80 | 10.88 | 10.88 | qfq | 25,803,209 | 283,925,916 | -3.72% |
| 2025-10-29 | 11.25 | 11.76 | 11.16 | 11.30 | 11.30 | qfq | 47,112,091 | 539,764,199 | 3.86% |
| 2025-10-28 | 10.08 | 11.40 | 10.03 | 10.88 | 10.88 | qfq | 38,378,487 | 412,304,628 | 7.51% |
| 2025-10-27 | 10.35 | 10.43 | 10.07 | 10.12 | 10.12 | qfq | 21,429,253 | 218,810,634 | -3.34% |
| 2025-10-24 | 10.19 | 10.59 | 10.06 | 10.47 | 10.47 | qfq | 21,303,810 | 220,568,087 | 5.44% |
| 2025-10-23 | 9.97 | 10.07 | 9.75 | 9.93 | 9.93 | qfq | 8,729,987 | 86,089,472 | -0.40% |
| 2025-10-22 | 9.86 | 10.25 | 9.73 | 9.97 | 9.97 | qfq | 15,348,530 | 154,272,735 | 1.42% |
| 2025-10-21 | 9.79 | 9.86 | 9.71 | 9.83 | 9.83 | qfq | 7,466,000 | 73,292,382 | 0.61% |
| 2025-10-20 | 9.67 | 9.89 | 9.63 | 9.77 | 9.77 | qfq | 13,079,260 | 127,768,860 | 3.50% |
| 2025-10-17 | 9.90 | 10.00 | 9.42 | 9.44 | 9.44 | qfq | 14,677,496 | 141,690,893 | -4.74% |
| 2025-10-16 | 10.11 | 10.20 | 9.87 | 9.91 | 9.91 | qfq | 10,185,715 | 102,079,536 | -2.56% |
| 2025-10-15 | 10.25 | 10.27 | 10.03 | 10.17 | 10.17 | qfq | 8,906,645 | 90,380,417 | 0.20% |
| 2025-10-14 | 10.53 | 10.63 | 10.09 | 10.15 | 10.15 | qfq | 12,734,595 | 131,597,123 | -3.43% |
| 2025-10-13 | 10.20 | 10.59 | 9.90 | 10.51 | 10.51 | qfq | 13,253,415 | 136,724,994 | -1.41% |
| 2025-10-10 | 10.85 | 10.86 | 10.60 | 10.66 | 10.66 | qfq | 10,802,938 | 115,842,071 | -1.84% |
| 2025-10-09 | 11.05 | 11.09 | 10.80 | 10.86 | 10.86 | qfq | 14,726,634 | 160,237,810 | -1.18% |
| 2025-09-30 | 11.03 | 11.07 | 10.85 | 10.99 | 10.99 | qfq | 12,466,790 | 136,542,256 | -0.63% |
| 2025-09-29 | 10.82 | 11.12 | 10.76 | 11.06 | 11.06 | qfq | 13,658,003 | 149,771,205 | 1.75% |
| 2025-09-26 | 10.99 | 11.14 | 10.85 | 10.87 | 10.87 | qfq | 10,304,108 | 112,914,558 | -0.46% |
| 2025-09-25 | 11.11 | 11.18 | 10.91 | 10.92 | 10.92 | qfq | 15,098,961 | 166,478,962 | -2.15% |
| 2025-09-24 | 10.98 | 11.25 | 10.94 | 11.16 | 11.16 | qfq | 15,066,808 | 167,369,088 | 1.27% |
| 2025-09-23 | 11.35 | 11.39 | 10.71 | 11.02 | 11.02 | qfq | 22,339,219 | 244,608,373 | -1.69% |
| 2025-09-22 | 10.95 | 11.25 | 10.85 | 11.21 | 11.21 | qfq | 17,603,103 | 194,855,539 | 2.56% |
| 2025-09-19 | 11.00 | 11.07 | 10.77 | 10.93 | 10.93 | qfq | 19,584,730 | 213,260,823 | -0.55% |
| 2025-09-18 | 10.79 | 11.42 | 10.73 | 10.99 | 10.99 | qfq | 32,247,176 | 357,069,738 | 2.52% |
| 2025-09-17 | 10.73 | 10.84 | 10.69 | 10.72 | 10.72 | qfq | 13,604,204 | 146,201,279 | -0.83% |
| 2025-09-16 | 10.81 | 10.93 | 10.62 | 10.81 | 10.81 | qfq | 17,634,294 | 189,377,911 | 0.09% |
| 2025-09-15 | 10.94 | 11.03 | 10.73 | 10.80 | 10.80 | qfq | 22,395,758 | 242,619,513 | -1.19% |
| 2025-09-12 | 11.29 | 11.35 | 10.90 | 10.93 | 10.93 | qfq | 26,045,517 | 288,427,100 | -3.19% |
| 2025-09-11 | 11.11 | 11.35 | 10.85 | 11.29 | 11.29 | qfq | 21,065,629 | 234,871,648 | 1.62% |
| 2025-09-10 | 11.00 | 11.32 | 11.00 | 11.11 | 11.11 | qfq | 18,874,739 | 210,505,467 | -0.45% |
| 2025-09-09 | 10.96 | 11.67 | 10.96 | 11.16 | 11.16 | qfq | 35,942,463 | 407,699,222 | 0.72% |
| 2025-09-08 | 10.94 | 11.09 | 10.73 | 11.08 | 11.08 | qfq | 20,467,361 | 224,517,166 | 0.82% |
| 2025-09-05 | 10.51 | 11.18 | 10.51 | 10.99 | 10.99 | qfq | 24,194,418 | 264,067,563 | 4.57% |
| 2025-09-04 | 10.79 | 11.02 | 10.30 | 10.51 | 10.51 | qfq | 25,483,102 | 272,974,011 | -2.95% |
| 2025-09-03 | 11.01 | 11.15 | 10.70 | 10.83 | 10.83 | qfq | 24,624,488 | 269,361,733 | -1.81% |
| 2025-09-02 | 11.43 | 11.43 | 10.90 | 11.03 | 11.03 | qfq | 45,677,951 | 506,360,479 | -4.42% |
| 2025-09-01 | 13.57 | 13.80 | 11.38 | 11.54 | 11.54 | qfq | 108,299,619 | 1,334,138,828 | -14.83% |
| 2025-08-29 | 13.59 | 13.88 | 13.13 | 13.55 | 13.55 | qfq | 43,756,484 | 588,950,382 | 0.15% |
| 2025-08-28 | 13.69 | 13.84 | 12.62 | 13.53 | 13.53 | qfq | 70,987,643 | 931,003,927 | -0.07% |
| 2025-08-27 | 12.90 | 14.30 | 12.90 | 13.54 | 13.54 | qfq | 91,172,000 | 1,250,912,513 | 3.52% |
| 2025-08-26 | 12.80 | 13.59 | 12.71 | 13.08 | 13.08 | qfq | 49,246,882 | 647,869,913 | 2.27% |
| 2025-08-25 | 12.39 | 13.14 | 12.27 | 12.79 | 12.79 | qfq | 44,925,057 | 572,400,424 | 4.84% |
| 2025-08-22 | 12.33 | 12.39 | 12.18 | 12.20 | 12.20 | qfq | 20,155,888 | 246,873,041 | -0.57% |
| 2025-08-21 | 12.84 | 12.93 | 12.17 | 12.27 | 12.27 | qfq | 39,702,537 | 493,261,854 | -4.66% |
| 2025-08-20 | 12.80 | 13.08 | 12.55 | 12.87 | 12.87 | qfq | 25,911,766 | 332,545,748 | -0.08% |
| 2025-08-19 | 13.04 | 13.27 | 12.80 | 12.88 | 12.88 | qfq | 22,445,571 | 290,867,899 | -2.05% |
| 2025-08-18 | 13.51 | 13.74 | 13.04 | 13.15 | 13.15 | qfq | 28,009,306 | 371,051,218 | -0.83% |
| 2025-08-15 | 12.90 | 13.38 | 12.81 | 13.26 | 13.26 | qfq | 20,496,128 | 270,373,022 | 2.87% |
| 2025-08-14 | 13.43 | 13.43 | 12.88 | 12.89 | 12.89 | qfq | 28,943,607 | 377,773,584 | -4.87% |
| 2025-08-13 | 13.20 | 13.98 | 13.12 | 13.55 | 13.55 | qfq | 42,158,695 | 573,148,915 | 3.36% |
| 2025-08-12 | 13.49 | 13.50 | 12.70 | 13.11 | 13.11 | qfq | 32,804,456 | 425,168,750 | -2.74% |
| 2025-08-11 | 13.34 | 13.62 | 13.22 | 13.48 | 13.48 | qfq | 24,439,063 | 328,614,376 | 1.51% |
| 2025-08-08 | 13.26 | 13.52 | 13.10 | 13.28 | 13.28 | qfq | 24,675,548 | 327,397,670 | 0.15% |
| 2025-08-07 | 13.57 | 13.79 | 13.18 | 13.26 | 13.26 | qfq | 42,706,683 | 573,037,853 | -4.54% |
| 2025-08-06 | 13.12 | 14.64 | 13.11 | 13.89 | 13.89 | qfq | 68,965,268 | 964,667,357 | 4.44% |
| 2025-08-05 | 14.45 | 14.48 | 12.85 | 13.30 | 13.30 | qfq | 85,741,270 | 1,157,232,784 | -6.01% |
| 2025-08-04 | 12.97 | 14.26 | 12.67 | 14.15 | 14.15 | qfq | 85,036,925 | 1,150,345,385 | 13.47% |
| 2025-08-01 | 12.58 | 12.75 | 12.35 | 12.47 | 12.47 | qfq | 21,593,687 | 270,886,785 | -0.48% |
| 2025-07-31 | 11.90 | 12.75 | 11.88 | 12.53 | 12.53 | qfq | 39,600,879 | 491,754,193 | 4.68% |
| 2025-07-30 | 12.21 | 12.34 | 11.83 | 11.97 | 11.97 | qfq | 22,408,730 | 269,949,867 | -1.89% |
| 2025-07-29 | 11.88 | 12.27 | 11.87 | 12.20 | 12.20 | qfq | 32,315,238 | 390,678,499 | 2.69% |
| 2025-07-28 | 11.90 | 12.19 | 11.70 | 11.88 | 11.88 | qfq | 23,478,085 | 280,057,777 | -0.67% |
| 2025-07-25 | 11.95 | 12.10 | 11.77 | 11.96 | 11.96 | qfq | 11,949,345 | 142,571,983 | -0.08% |
| 2025-07-24 | 12.13 | 12.15 | 11.89 | 11.97 | 11.97 | qfq | 14,392,904 | 172,406,463 | -2.29% |
| 2025-07-23 | 12.00 | 12.38 | 11.82 | 12.25 | 12.25 | qfq | 17,857,199 | 216,288,980 | 0.08% |
| 2025-07-22 | 12.45 | 12.70 | 12.07 | 12.24 | 12.24 | qfq | 25,255,606 | 311,155,864 | 0.16% |
| 2025-07-21 | 11.68 | 12.28 | 11.52 | 12.22 | 12.22 | qfq | 25,063,334 | 301,000,771 | 3.04% |
| 2025-07-18 | 12.12 | 12.38 | 11.85 | 11.86 | 11.86 | qfq | 26,558,330 | 320,114,880 | -0.50% |
| 2025-07-17 | 11.68 | 11.95 | 11.45 | 11.92 | 11.92 | qfq | 19,924,984 | 234,441,215 | 1.71% |
| 2025-07-16 | 11.72 | 11.94 | 11.62 | 11.72 | 11.72 | qfq | 21,039,015 | 247,396,465 | 0.17% |
| 2025-07-15 | 11.42 | 12.29 | 11.41 | 11.70 | 11.70 | qfq | 31,227,389 | 367,038,902 | 2.36% |
| 2025-07-14 | 11.19 | 11.47 | 11.19 | 11.43 | 11.43 | qfq | 21,163,412 | 240,016,848 | 1.42% |
| 2025-07-11 | 11.42 | 11.52 | 11.13 | 11.27 | 11.27 | qfq | 36,836,124 | 416,152,220 | -2.68% |
| 2025-07-10 | 11.78 | 12.48 | 11.53 | 11.58 | 11.58 | qfq | 53,867,140 | 642,206,125 | 2.03% |
| 2025-07-09 | 11.56 | 11.72 | 11.20 | 11.35 | 11.35 | qfq | 38,084,999 | 435,171,713 | -2.16% |
| 2025-07-08 | 10.98 | 12.19 | 10.85 | 11.60 | 11.60 | qfq | 64,416,046 | 751,179,448 | 5.17% |
| 2025-07-07 | 11.29 | 11.47 | 10.63 | 11.03 | 11.03 | qfq | 35,608,276 | 392,677,695 | -2.30% |
| 2025-07-04 | 11.35 | 11.77 | 10.97 | 11.29 | 11.29 | qfq | 44,589,272 | 507,403,999 | 0.89% |
| 2025-07-03 | 10.90 | 11.51 | 10.82 | 11.19 | 11.19 | qfq | 32,203,710 | 357,553,904 | 2.01% |
| 2025-07-02 | 11.12 | 11.19 | 10.80 | 10.97 | 10.97 | qfq | 28,245,025 | 309,643,843 | -2.40% |
| 2025-07-01 | 10.61 | 11.66 | 10.50 | 11.24 | 11.24 | qfq | 53,745,162 | 596,722,450 | 5.34% |
| 2025-06-30 | 10.67 | 10.95 | 10.42 | 10.67 | 10.67 | qfq | 38,079,134 | 407,161,157 | 4.61% |
| 2025-06-27 | 10.21 | 10.45 | 10.01 | 10.20 | 10.20 | qfq | 28,802,628 | 294,428,938 | -0.68% |
| 2025-06-26 | 10.33 | 10.74 | 10.26 | 10.27 | 10.27 | qfq | 39,595,867 | 415,675,766 | 0.39% |
| 2025-06-25 | 10.14 | 10.45 | 9.95 | 10.23 | 10.23 | qfq | 26,333,261 | 267,439,334 | 3.86% |
| 2025-06-24 | 9.46 | 9.88 | 9.46 | 9.85 | 9.85 | qfq | 16,309,098 | 158,562,370 | 4.01% |
| 2025-06-23 | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | qfq | 8,505,321 | 79,072,016 | 2.49% |
| 2025-06-20 | 9.40 | 9.53 | 9.22 | 9.24 | 9.24 | qfq | 7,802,215 | 73,232,884 | -1.28% |
| 2025-06-19 | 9.55 | 9.72 | 9.34 | 9.36 | 9.36 | qfq | 11,816,295 | 112,526,130 | -2.30% |
| 2025-06-18 | 9.57 | 9.63 | 9.22 | 9.58 | 9.58 | qfq | 13,972,725 | 131,667,223 | 0.10% |
| 2025-06-17 | 9.59 | 9.69 | 9.48 | 9.57 | 9.57 | qfq | 8,054,758 | 77,036,499 | -0.21% |
| 2025-06-16 | 9.62 | 9.68 | 9.54 | 9.59 | 9.59 | qfq | 9,315,330 | 89,549,040 | -0.42% |
| 2025-06-13 | 10.12 | 10.17 | 9.40 | 9.63 | 9.63 | qfq | 25,883,225 | 249,735,789 | -4.46% |
| 2025-06-12 | 10.12 | 10.18 | 9.95 | 10.08 | 10.08 | qfq | 13,821,110 | 138,937,977 | -1.08% |
| 2025-06-11 | 10.27 | 10.43 | 10.16 | 10.19 | 10.19 | qfq | 13,731,125 | 140,770,161 | -0.78% |
| 2025-06-10 | 10.34 | 10.45 | 10.10 | 10.27 | 10.27 | qfq | 16,892,048 | 173,864,980 | -0.68% |
| 2025-06-09 | 10.21 | 10.70 | 10.21 | 10.34 | 10.34 | qfq | 17,633,485 | 182,877,721 | 0.78% |
| 2025-06-06 | 10.30 | 10.40 | 10.17 | 10.26 | 10.26 | qfq | 14,160,402 | 145,583,872 | 0.29% |
| 2025-06-05 | 10.20 | 10.32 | 10.06 | 10.23 | 10.23 | qfq | 18,621,839 | 189,880,486 | 0.29% |
| 2025-06-04 | 9.69 | 10.28 | 9.65 | 10.20 | 10.20 | qfq | 35,018,099 | 352,942,747 | 5.26% |
| 2025-06-03 | 9.37 | 9.75 | 9.32 | 9.69 | 9.69 | qfq | 15,958,639 | 152,656,898 | 3.19% |
| 2025-05-30 | 9.45 | 9.57 | 9.37 | 9.39 | 9.39 | qfq | 9,140,418 | 86,380,515 | -0.84% |
| 2025-05-29 | 9.36 | 9.55 | 9.32 | 9.47 | 9.47 | qfq | 10,693,520 | 100,964,512 | 0.85% |
| 2025-05-28 | 9.42 | 9.64 | 9.34 | 9.39 | 9.39 | qfq | 12,341,248 | 117,012,140 | -0.42% |
| 2025-05-27 | 9.30 | 9.51 | 9.22 | 9.43 | 9.43 | qfq | 13,945,444 | 131,132,189 | -0.11% |
| 2025-05-26 | 9.30 | 9.50 | 9.29 | 9.44 | 9.44 | qfq | 12,874,231 | 120,954,917 | 1.40% |
| 2025-05-23 | 9.47 | 9.67 | 9.30 | 9.31 | 9.31 | qfq | 18,927,856 | 179,625,101 | -1.69% |
| 2025-05-22 | 9.38 | 9.70 | 9.24 | 9.47 | 9.47 | qfq | 19,590,204 | 186,508,171 | 0.53% |
| 2025-05-21 | 9.29 | 9.43 | 9.24 | 9.42 | 9.42 | qfq | 14,080,099 | 131,645,545 | 1.40% |
| 2025-05-20 | 9.35 | 9.40 | 9.16 | 9.29 | 9.29 | qfq | 12,331,161 | 114,380,556 | -0.21% |
| 2025-05-19 | 9.32 | 9.39 | 9.10 | 9.31 | 9.31 | qfq | 13,649,189 | 125,849,369 | -0.11% |
| 2025-05-16 | 9.32 | 9.76 | 9.30 | 9.32 | 9.32 | qfq | 24,613,528 | 234,759,970 | -1.06% |
| 2025-05-15 | 9.52 | 9.70 | 9.42 | 9.42 | 9.42 | qfq | 20,131,990 | 192,366,066 | -1.05% |
| 2025-05-14 | 9.44 | 9.69 | 9.34 | 9.52 | 9.52 | qfq | 27,457,315 | 261,369,260 | -1.24% |
| 2025-05-13 | 9.29 | 9.80 | 9.00 | 9.64 | 9.64 | qfq | 39,555,965 | 375,313,504 | 5.47% |
| 2025-05-12 | 8.99 | 9.20 | 8.93 | 9.14 | 9.14 | qfq | 15,937,679 | 144,572,309 | 2.93% |
| 2025-05-09 | 9.01 | 9.07 | 8.83 | 8.88 | 8.88 | qfq | 12,169,890 | 108,610,006 | -1.33% |
| 2025-05-08 | 8.53 | 9.28 | 8.49 | 9.00 | 9.00 | qfq | 30,700,070 | 275,986,267 | 5.02% |
| 2025-05-07 | 8.73 | 8.80 | 8.48 | 8.57 | 8.57 | qfq | 12,203,200 | 105,395,901 | -1.27% |
| 2025-05-06 | 8.58 | 8.70 | 8.51 | 8.68 | 8.68 | qfq | 12,502,248 | 107,874,955 | 2.00% |
| 2025-04-30 | 8.59 | 8.65 | 8.46 | 8.51 | 8.51 | qfq | 10,694,656 | 91,256,328 | -0.93% |
| 2025-04-29 | 8.31 | 8.60 | 8.31 | 8.59 | 8.59 | qfq | 13,245,834 | 113,241,090 | 2.26% |
| 2025-04-28 | 8.30 | 8.40 | 8.18 | 8.40 | 8.40 | qfq | 10,592,480 | 87,839,875 | 1.20% |
| 2025-04-25 | 8.01 | 8.43 | 7.96 | 8.30 | 8.30 | qfq | 18,339,851 | 151,172,789 | 3.36% |
| 2025-04-24 | 8.19 | 8.22 | 7.95 | 8.03 | 8.03 | qfq | 12,348,621 | 99,739,208 | -2.19% |
| 2025-04-23 | 7.89 | 8.43 | 7.89 | 8.21 | 8.21 | qfq | 19,864,650 | 163,526,124 | 2.75% |
| 2025-04-22 | 8.11 | 8.11 | 7.83 | 7.99 | 7.99 | qfq | 14,483,044 | 114,909,320 | -1.36% |
| 2025-04-21 | 7.96 | 8.23 | 7.94 | 8.10 | 8.10 | qfq | 13,431,980 | 109,143,244 | 1.63% |
| 2025-04-18 | 7.80 | 8.15 | 7.71 | 7.97 | 7.97 | qfq | 12,925,890 | 102,904,402 | 1.79% |
| 2025-04-17 | 7.89 | 7.98 | 7.81 | 7.83 | 7.83 | qfq | 7,457,633 | 58,935,462 | -0.76% |
| 2025-04-16 | 8.01 | 8.07 | 7.73 | 7.89 | 7.89 | qfq | 10,471,954 | 82,506,257 | -1.50% |
| 2025-04-15 | 8.04 | 8.13 | 7.97 | 8.01 | 8.01 | qfq | 6,623,620 | 53,194,351 | 0.25% |
| 2025-04-14 | 8.23 | 8.31 | 7.95 | 7.99 | 7.99 | qfq | 14,476,100 | 117,240,245 | -1.72% |
| 2025-04-11 | 7.85 | 8.19 | 7.85 | 8.13 | 8.13 | qfq | 12,790,876 | 103,452,984 | 2.52% |
| 2025-04-10 | 8.00 | 8.22 | 7.90 | 7.93 | 7.93 | qfq | 15,282,980 | 123,041,369 | 1.28% |
| 2025-04-09 | 7.55 | 7.89 | 7.15 | 7.83 | 7.83 | qfq | 18,484,130 | 138,863,199 | 2.62% |
| 2025-04-08 | 7.48 | 7.85 | 7.41 | 7.63 | 7.63 | qfq | 18,949,034 | 144,010,090 | 2.97% |
| 2025-04-07 | 8.15 | 8.28 | 7.18 | 7.41 | 7.41 | qfq | 31,041,181 | 236,664,349 | -15.70% |
| 2025-04-03 | 8.70 | 8.86 | 8.62 | 8.79 | 8.79 | qfq | 9,041,630 | 79,267,534 | -0.11% |
| 2025-04-02 | 8.85 | 9.08 | 8.79 | 8.80 | 8.80 | qfq | 10,330,630 | 92,114,302 | -0.45% |
| 2025-04-01 | 8.73 | 8.92 | 8.72 | 8.84 | 8.84 | qfq | 8,264,348 | 73,095,458 | 1.38% |
| 2025-03-31 | 8.75 | 8.81 | 8.56 | 8.72 | 8.72 | qfq | 14,743,864 | 128,016,229 | -1.91% |
| 2025-03-28 | 9.12 | 9.13 | 8.83 | 8.89 | 8.89 | qfq | 17,753,465 | 158,713,971 | -2.09% |
| 2025-03-27 | 9.21 | 9.36 | 9.08 | 9.08 | 9.08 | qfq | 20,629,808 | 190,169,322 | -2.58% |
| 2025-03-26 | 9.40 | 9.48 | 9.20 | 9.32 | 9.32 | qfq | 23,674,878 | 220,571,639 | -0.75% |
| 2025-03-25 | 9.14 | 9.49 | 9.04 | 9.39 | 9.39 | qfq | 34,977,445 | 325,981,091 | 2.74% |
| 2025-03-24 | 9.08 | 9.20 | 8.72 | 9.14 | 9.14 | qfq | 20,008,684 | 179,173,599 | 0.99% |
| 2025-03-21 | 8.91 | 9.30 | 8.80 | 9.05 | 9.05 | qfq | 24,128,611 | 218,971,391 | 0.89% |
| 2025-03-20 | 8.99 | 9.26 | 8.96 | 8.97 | 8.97 | qfq | 18,948,489 | 172,279,686 | 0.45% |
| 2025-03-19 | 8.88 | 9.06 | 8.83 | 8.93 | 8.93 | qfq | 14,669,662 | 131,472,060 | 0.00% |
| 2025-03-18 | 8.75 | 8.97 | 8.71 | 8.93 | 8.93 | qfq | 15,602,917 | 138,164,662 | 2.17% |
| 2025-03-17 | 8.92 | 8.96 | 8.69 | 8.74 | 8.74 | qfq | 17,075,333 | 149,621,136 | -1.47% |
| 2025-03-14 | 8.49 | 8.98 | 8.47 | 8.87 | 8.87 | qfq | 33,946,483 | 298,828,492 | 4.85% |
| 2025-03-13 | 8.39 | 8.78 | 8.32 | 8.46 | 8.46 | qfq | 20,494,883 | 174,795,821 | 0.48% |
| 2025-03-12 | 8.41 | 8.50 | 8.35 | 8.42 | 8.42 | qfq | 9,440,454 | 79,597,818 | 0.12% |
| 2025-03-11 | 8.39 | 8.52 | 8.27 | 8.41 | 8.41 | qfq | 11,826,410 | 99,051,830 | 0.00% |
| 2025-03-10 | 8.44 | 8.57 | 8.28 | 8.41 | 8.41 | qfq | 12,483,394 | 104,924,636 | 0.12% |
| 2025-03-07 | 8.71 | 8.75 | 8.39 | 8.40 | 8.40 | qfq | 19,323,610 | 165,198,043 | -4.22% |
| 2025-03-06 | 8.54 | 8.86 | 8.46 | 8.77 | 8.77 | qfq | 21,809,998 | 189,484,888 | 2.57% |
| 2025-03-05 | 8.65 | 8.72 | 8.36 | 8.55 | 8.55 | qfq | 17,660,860 | 150,103,348 | -1.84% |
| 2025-03-04 | 8.79 | 8.84 | 8.58 | 8.71 | 8.71 | qfq | 19,699,221 | 170,756,918 | -1.69% |
| 2025-03-03 | 8.59 | 9.19 | 8.50 | 8.86 | 8.86 | qfq | 32,294,169 | 287,048,467 | 4.60% |
| 2025-02-28 | 8.83 | 8.83 | 8.45 | 8.47 | 8.47 | qfq | 14,759,664 | 127,056,766 | -4.51% |
| 2025-02-27 | 8.84 | 9.00 | 8.70 | 8.87 | 8.87 | qfq | 21,182,652 | 187,299,505 | 0.23% |
| 2025-02-26 | 8.74 | 9.05 | 8.72 | 8.85 | 8.85 | qfq | 20,894,130 | 185,535,814 | 1.26% |
| 2025-02-25 | 8.50 | 9.08 | 8.49 | 8.74 | 8.74 | qfq | 25,322,777 | 223,656,802 | 1.86% |
| 2025-02-24 | 8.70 | 8.76 | 8.45 | 8.58 | 8.58 | qfq | 13,912,570 | 119,279,356 | -1.38% |
| 2025-02-21 | 8.75 | 8.75 | 8.61 | 8.70 | 8.70 | qfq | 13,314,767 | 115,695,968 | 0.35% |
| 2025-02-20 | 8.64 | 8.75 | 8.56 | 8.67 | 8.67 | qfq | 10,546,342 | 91,236,057 | 0.12% |
| 2025-02-19 | 8.58 | 8.72 | 8.55 | 8.66 | 8.66 | qfq | 9,523,039 | 82,281,953 | 0.93% |
| 2025-02-18 | 8.68 | 8.86 | 8.55 | 8.58 | 8.58 | qfq | 13,967,710 | 121,438,517 | -1.72% |
| 2025-02-17 | 8.93 | 8.96 | 8.70 | 8.73 | 8.73 | qfq | 15,589,561 | 136,961,924 | -1.24% |
| 2025-02-14 | 9.00 | 9.18 | 8.84 | 8.84 | 8.84 | qfq | 16,053,160 | 144,522,150 | -2.64% |
| 2025-02-13 | 9.12 | 9.35 | 8.99 | 9.08 | 9.08 | qfq | 19,610,611 | 179,842,332 | -0.44% |
| 2025-02-12 | 8.95 | 9.33 | 8.95 | 9.12 | 9.12 | qfq | 25,721,700 | 235,818,229 | -0.11% |
| 2025-02-11 | 8.55 | 9.20 | 8.40 | 9.13 | 9.13 | qfq | 31,496,548 | 279,009,675 | 5.67% |
| 2025-02-10 | 8.39 | 8.76 | 8.30 | 8.64 | 8.64 | qfq | 28,704,041 | 246,457,623 | 3.47% |
| 2025-02-07 | 8.29 | 8.45 | 8.20 | 8.35 | 8.35 | qfq | 11,499,791 | 95,991,537 | 0.85% |
| 2025-02-06 | 8.30 | 8.41 | 8.13 | 8.28 | 8.28 | qfq | 13,604,751 | 112,241,425 | -0.60% |
| 2025-02-05 | 8.10 | 8.37 | 8.02 | 8.33 | 8.33 | qfq | 9,011,917 | 74,340,854 | 3.74% |
| 2025-01-27 | 8.18 | 8.29 | 8.03 | 8.03 | 8.03 | qfq | 7,171,330 | 58,389,163 | -1.23% |
| 2025-01-24 | 8.01 | 8.20 | 8.01 | 8.13 | 8.13 | qfq | 8,161,756 | 66,403,095 | 0.74% |
| 2025-01-23 | 8.22 | 8.41 | 8.04 | 8.07 | 8.07 | qfq | 11,017,900 | 90,697,512 | -0.62% |
| 2025-01-22 | 8.14 | 8.22 | 8.05 | 8.12 | 8.12 | qfq | 7,398,950 | 60,130,550 | -0.61% |
| 2025-01-21 | 8.36 | 8.42 | 8.12 | 8.17 | 8.17 | qfq | 10,090,134 | 82,722,247 | -2.74% |
| 2025-01-20 | 8.26 | 8.49 | 8.01 | 8.40 | 8.40 | qfq | 15,957,849 | 131,931,021 | 4.87% |
| 2025-01-17 | 8.10 | 8.30 | 7.98 | 8.01 | 8.01 | qfq | 8,471,300 | 68,513,380 | -0.37% |
| 2025-01-16 | 7.99 | 8.06 | 7.90 | 8.04 | 8.04 | qfq | 6,971,720 | 55,773,301 | 1.64% |
| 2025-01-15 | 7.92 | 8.02 | 7.85 | 7.91 | 7.91 | qfq | 6,417,522 | 50,922,305 | -0.13% |
| 2025-01-14 | 7.58 | 7.96 | 7.54 | 7.92 | 7.92 | qfq | 7,919,072 | 61,742,419 | 4.49% |
| 2025-01-13 | 7.33 | 7.64 | 7.21 | 7.58 | 7.58 | qfq | 6,637,140 | 49,589,651 | 0.80% |
| 2025-01-10 | 7.74 | 8.10 | 7.52 | 7.52 | 7.52 | qfq | 9,179,830 | 71,183,313 | -2.97% |
| 2025-01-09 | 7.59 | 7.86 | 7.54 | 7.75 | 7.75 | qfq | 6,351,658 | 49,318,237 | 1.17% |
| 2025-01-08 | 7.79 | 7.81 | 7.38 | 7.66 | 7.66 | qfq | 11,419,770 | 86,587,783 | -2.05% |
| 2025-01-07 | 7.74 | 7.82 | 7.58 | 7.82 | 7.82 | qfq | 6,515,113 | 50,244,112 | 2.09% |
| 2025-01-06 | 7.69 | 7.79 | 7.40 | 7.66 | 7.66 | qfq | 7,959,955 | 60,670,700 | -0.52% |
| 2025-01-03 | 7.96 | 8.06 | 7.70 | 7.70 | 7.70 | qfq | 8,832,033 | 69,268,242 | -3.14% |
| 2025-01-02 | 8.14 | 8.24 | 7.85 | 7.95 | 7.95 | qfq | 10,020,060 | 80,633,205 | -2.33% |
| 2024-12-31 | 8.46 | 8.55 | 8.10 | 8.14 | 8.14 | qfq | 9,450,840 | 78,123,318 | -4.12% |
| 2024-12-30 | 8.62 | 8.65 | 8.41 | 8.49 | 8.49 | qfq | 6,505,480 | 55,476,854 | -1.51% |
| 2024-12-27 | 8.40 | 8.74 | 8.36 | 8.62 | 8.62 | qfq | 10,022,670 | 86,530,542 | 2.62% |
| 2024-12-26 | 8.37 | 8.46 | 8.29 | 8.40 | 8.40 | qfq | 7,010,754 | 58,770,191 | 1.08% |
| 2024-12-25 | 8.61 | 8.67 | 8.24 | 8.31 | 8.31 | qfq | 12,128,321 | 101,478,942 | -3.71% |
| 2024-12-24 | 8.61 | 8.80 | 8.51 | 8.63 | 8.63 | qfq | 7,192,800 | 62,082,531 | 0.94% |
| 2024-12-23 | 8.89 | 8.92 | 8.51 | 8.55 | 8.55 | qfq | 10,491,863 | 91,131,559 | -3.72% |
| 2024-12-20 | 8.82 | 8.98 | 8.75 | 8.88 | 8.88 | qfq | 9,258,889 | 82,291,787 | 0.91% |
| 2024-12-19 | 8.70 | 8.86 | 8.62 | 8.80 | 8.80 | qfq | 9,487,630 | 82,970,750 | -0.56% |
| 2024-12-18 | 8.83 | 8.93 | 8.60 | 8.85 | 8.85 | qfq | 12,204,557 | 107,602,603 | 0.34% |
| 2024-12-17 | 9.51 | 9.56 | 8.79 | 8.82 | 8.82 | qfq | 22,791,326 | 207,726,029 | -7.35% |
| 2024-12-16 | 9.73 | 9.80 | 9.49 | 9.52 | 9.52 | qfq | 18,729,679 | 179,365,333 | -3.15% |
| 2024-12-13 | 9.76 | 10.07 | 9.65 | 9.83 | 9.83 | qfq | 26,454,012 | 259,790,959 | -0.81% |
| 2024-12-12 | 9.67 | 9.93 | 9.50 | 9.91 | 9.91 | qfq | 27,217,256 | 264,013,461 | 1.85% |
| 2024-12-11 | 10.14 | 10.14 | 9.66 | 9.73 | 9.73 | qfq | 33,121,977 | 324,356,721 | -3.66% |
| 2024-12-10 | 10.18 | 10.48 | 9.92 | 10.10 | 10.10 | qfq | 37,460,455 | 382,001,423 | 2.75% |
| 2024-12-09 | 10.12 | 10.33 | 9.80 | 9.83 | 9.83 | qfq | 39,617,974 | 397,290,910 | -3.91% |
| 2024-12-06 | 9.91 | 10.62 | 9.90 | 10.23 | 10.23 | qfq | 57,334,795 | 591,608,907 | 3.86% |
| 2024-12-05 | 9.50 | 10.07 | 9.23 | 9.85 | 9.85 | qfq | 41,952,873 | 408,377,105 | 1.13% |
| 2024-12-04 | 9.79 | 10.15 | 9.50 | 9.74 | 9.74 | qfq | 49,302,478 | 481,649,120 | 0.10% |
| 2024-12-03 | 9.86 | 10.46 | 9.53 | 9.73 | 9.73 | qfq | 76,974,233 | 764,853,235 | -0.51% |
| 2024-12-02 | 9.32 | 9.98 | 9.31 | 9.78 | 9.78 | qfq | 98,726,716 | 949,437,279 | -2.59% |
| 2024-11-29 | 8.77 | 10.04 | 8.77 | 10.04 | 10.04 | qfq | 118,134,169 | 1,147,419,204 | 19.95% |
| 2024-11-28 | 8.09 | 8.51 | 8.03 | 8.37 | 8.37 | qfq | 21,295,063 | 176,132,094 | 3.21% |
| 2024-11-27 | 8.16 | 8.19 | 7.78 | 8.11 | 8.11 | qfq | 19,141,605 | 152,094,552 | -0.49% |
| 2024-11-26 | 8.25 | 8.55 | 8.14 | 8.15 | 8.15 | qfq | 18,411,798 | 153,162,372 | -3.66% |
| 2024-11-25 | 8.12 | 8.47 | 8.12 | 8.46 | 8.46 | qfq | 20,235,638 | 167,853,712 | 3.17% |
| 2024-11-22 | 8.60 | 8.80 | 8.18 | 8.20 | 8.20 | qfq | 27,315,500 | 231,022,152 | -4.87% |
| 2024-11-21 | 8.80 | 9.00 | 8.55 | 8.62 | 8.62 | qfq | 29,234,414 | 254,599,207 | -4.12% |
| 2024-11-20 | 8.28 | 8.99 | 8.08 | 8.99 | 8.99 | qfq | 39,847,991 | 345,290,826 | 7.66% |
| 2024-11-19 | 8.15 | 8.48 | 7.92 | 8.35 | 8.35 | qfq | 30,677,597 | 250,382,619 | -0.12% |
| 2024-11-18 | 9.15 | 9.21 | 8.20 | 8.36 | 8.36 | qfq | 44,874,585 | 385,941,495 | -8.63% |
| 2024-11-15 | 8.61 | 9.52 | 8.52 | 9.15 | 9.15 | qfq | 74,267,017 | 673,282,874 | 3.98% |
| 2024-11-14 | 8.23 | 8.82 | 8.10 | 8.80 | 8.80 | qfq | 60,115,145 | 514,558,123 | 6.80% |
| 2024-11-13 | 8.11 | 8.34 | 8.00 | 8.24 | 8.24 | qfq | 16,950,272 | 138,357,789 | 1.10% |
| 2024-11-12 | 8.32 | 8.46 | 8.01 | 8.15 | 8.15 | qfq | 16,522,414 | 136,175,264 | -1.69% |
| 2024-11-11 | 8.00 | 8.30 | 7.96 | 8.29 | 8.29 | qfq | 16,670,123 | 136,870,721 | 2.85% |
| 2024-11-08 | 8.24 | 8.39 | 8.04 | 8.06 | 8.06 | qfq | 15,031,753 | 123,108,102 | -1.10% |
| 2024-11-07 | 7.93 | 8.19 | 7.93 | 8.15 | 8.15 | qfq | 13,781,005 | 111,865,240 | 1.88% |
| 2024-11-06 | 7.97 | 8.20 | 7.95 | 8.00 | 8.00 | qfq | 16,308,290 | 131,910,685 | 0.00% |
| 2024-11-05 | 7.82 | 8.04 | 7.82 | 8.00 | 8.00 | qfq | 12,672,924 | 100,669,669 | 1.78% |
| 2024-11-04 | 7.93 | 7.99 | 7.77 | 7.86 | 7.86 | qfq | 9,348,602 | 73,613,825 | 0.90% |
| 2024-11-01 | 8.03 | 8.26 | 7.78 | 7.79 | 7.79 | qfq | 16,310,019 | 129,546,627 | -4.42% |
| 2024-10-31 | 8.24 | 8.32 | 8.06 | 8.15 | 8.15 | qfq | 17,352,287 | 141,746,859 | 0.62% |
| 2024-10-30 | 8.00 | 8.38 | 7.96 | 8.10 | 8.10 | qfq | 16,078,158 | 131,127,070 | 0.50% |
| 2024-10-29 | 8.39 | 8.40 | 8.05 | 8.06 | 8.06 | qfq | 18,754,367 | 153,616,611 | -4.05% |
| 2024-10-28 | 8.08 | 8.65 | 7.98 | 8.40 | 8.40 | qfq | 35,419,648 | 295,165,832 | 2.69% |
| 2024-10-25 | 8.00 | 8.45 | 7.96 | 8.18 | 8.18 | qfq | 34,626,568 | 284,774,745 | 6.10% |
| 2024-10-24 | 7.72 | 7.86 | 7.68 | 7.71 | 7.71 | qfq | 11,085,053 | 85,886,942 | -0.64% |
| 2024-10-23 | 8.12 | 8.12 | 7.70 | 7.76 | 7.76 | qfq | 24,519,389 | 192,093,411 | -4.43% |
| 2024-10-22 | 7.82 | 8.38 | 7.81 | 8.12 | 8.12 | qfq | 31,728,929 | 254,236,015 | 4.10% |
| 2024-10-21 | 7.10 | 7.85 | 7.01 | 7.80 | 7.80 | qfq | 36,368,330 | 270,803,176 | 8.03% |
| 2024-10-18 | 7.03 | 7.35 | 6.98 | 7.22 | 7.22 | qfq | 12,031,211 | 86,395,643 | 2.70% |
| 2024-10-17 | 7.11 | 7.20 | 7.01 | 7.03 | 7.03 | qfq | 6,331,828 | 45,075,662 | -0.42% |
| 2024-10-16 | 7.02 | 7.24 | 7.00 | 7.06 | 7.06 | qfq | 8,043,408 | 57,181,604 | -1.53% |
| 2024-10-15 | 7.30 | 7.40 | 7.15 | 7.17 | 7.17 | qfq | 9,146,188 | 66,695,167 | -2.71% |
| 2024-10-14 | 7.14 | 7.43 | 7.06 | 7.37 | 7.37 | qfq | 12,005,471 | 87,219,049 | 3.37% |
| 2024-10-11 | 7.50 | 7.50 | 7.05 | 7.13 | 7.13 | qfq | 11,375,837 | 82,148,667 | -4.30% |
| 2024-10-10 | 7.43 | 7.80 | 7.31 | 7.45 | 7.45 | qfq | 15,084,492 | 113,823,202 | 0.40% |
| 2024-10-09 | 8.47 | 8.48 | 7.41 | 7.42 | 7.42 | qfq | 29,579,340 | 233,103,731 | -14.61% |
| 2024-10-08 | 9.00 | 9.11 | 8.01 | 8.69 | 8.69 | qfq | 40,042,895 | 344,946,523 | 11.70% |
| 2024-09-30 | 7.02 | 7.87 | 6.96 | 7.78 | 7.78 | qfq | 32,485,639 | 240,105,115 | 14.41% |
| 2024-09-27 | 6.45 | 6.87 | 6.45 | 6.80 | 6.80 | qfq | 16,015,740 | 106,811,988 | 6.25% |
| 2024-09-26 | 6.28 | 6.40 | 6.27 | 6.40 | 6.40 | qfq | 8,064,887 | 51,170,666 | 1.27% |
| 2024-09-25 | 6.19 | 6.48 | 6.19 | 6.32 | 6.32 | qfq | 14,475,723 | 92,200,484 | 2.60% |
| 2024-09-24 | 5.99 | 6.17 | 5.99 | 6.16 | 6.16 | qfq | 6,231,537 | 38,041,635 | 2.84% |
| 2024-09-23 | 6.01 | 6.09 | 5.98 | 5.99 | 5.99 | qfq | 3,204,977 | 19,290,159 | -0.83% |
| 2024-09-20 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 5,083,450 | 30,896,634 | -2.27% |
| 2024-09-19 | 6.08 | 6.22 | 6.01 | 6.18 | 6.18 | qfq | 7,002,156 | 43,016,841 | 2.15% |
| 2024-09-18 | 6.01 | 6.08 | 5.92 | 6.05 | 6.05 | qfq | 4,514,558 | 27,068,815 | 0.67% |
| 2024-09-13 | 5.97 | 6.14 | 5.91 | 6.01 | 6.01 | qfq | 6,365,114 | 38,328,541 | 0.50% |
| 2024-09-12 | 6.10 | 6.15 | 5.98 | 5.98 | 5.98 | qfq | 6,232,534 | 37,657,410 | -1.97% |
| 2024-09-11 | 6.02 | 6.22 | 6.02 | 6.10 | 6.10 | qfq | 6,765,810 | 41,516,012 | 0.49% |
| 2024-09-10 | 6.19 | 6.19 | 6.01 | 6.07 | 6.07 | qfq | 5,952,140 | 36,089,815 | -1.46% |
| 2024-09-09 | 6.12 | 6.20 | 6.09 | 6.16 | 6.16 | qfq | 4,252,336 | 26,112,134 | 0.33% |
| 2024-09-06 | 6.17 | 6.21 | 6.10 | 6.14 | 6.14 | qfq | 7,561,030 | 46,481,666 | -0.65% |
| 2024-09-05 | 6.28 | 6.36 | 6.13 | 6.18 | 6.18 | qfq | 13,210,170 | 81,990,641 | -2.22% |
| 2024-09-04 | 6.30 | 6.53 | 6.22 | 6.32 | 6.32 | qfq | 17,761,544 | 113,428,434 | -0.94% |
| 2024-09-03 | 6.14 | 6.38 | 6.10 | 6.38 | 6.38 | qfq | 16,146,453 | 101,068,447 | 3.07% |
| 2024-09-02 | 6.01 | 6.23 | 6.00 | 6.19 | 6.19 | qfq | 14,256,580 | 87,897,301 | 2.48% |
| 2024-08-30 | 5.94 | 6.16 | 5.88 | 6.04 | 6.04 | qfq | 11,615,257 | 70,563,289 | 0.67% |
| 2024-08-29 | 5.88 | 6.02 | 5.83 | 6.00 | 6.00 | qfq | 7,407,991 | 44,201,149 | 1.35% |
| 2024-08-28 | 5.90 | 6.04 | 5.87 | 5.92 | 5.92 | qfq | 6,401,830 | 38,191,766 | -0.50% |
| 2024-08-27 | 6.05 | 6.10 | 5.92 | 5.95 | 5.95 | qfq | 8,213,730 | 49,247,969 | -3.09% |
| 2024-08-26 | 5.94 | 6.24 | 5.91 | 6.14 | 6.14 | qfq | 11,935,198 | 73,096,556 | 2.50% |
| 2024-08-23 | 6.00 | 6.08 | 5.90 | 5.99 | 5.99 | qfq | 12,758,862 | 76,016,271 | -2.76% |
| 2024-08-22 | 5.86 | 6.25 | 5.78 | 6.16 | 6.16 | qfq | 22,142,583 | 134,009,119 | 5.12% |
| 2024-08-21 | 5.69 | 6.05 | 5.66 | 5.86 | 5.86 | qfq | 10,314,135 | 60,601,348 | 2.63% |
| 2024-08-20 | 5.77 | 5.90 | 5.67 | 5.71 | 5.71 | qfq | 5,446,163 | 31,424,275 | -1.21% |
| 2024-08-19 | 5.93 | 5.94 | 5.76 | 5.78 | 5.78 | qfq | 7,039,067 | 41,117,426 | -2.20% |
| 2024-08-16 | 5.78 | 5.93 | 5.71 | 5.91 | 5.91 | qfq | 6,302,238 | 36,860,794 | 2.78% |
| 2024-08-15 | 5.66 | 5.81 | 5.66 | 5.75 | 5.75 | qfq | 3,989,920 | 22,957,112 | 0.88% |
| 2024-08-14 | 5.70 | 5.75 | 5.61 | 5.70 | 5.70 | qfq | 3,625,170 | 20,564,818 | 0.00% |
| 2024-08-13 | 5.64 | 5.70 | 5.55 | 5.70 | 5.70 | qfq | 3,338,355 | 18,814,670 | 1.42% |
| 2024-08-12 | 5.78 | 5.78 | 5.60 | 5.62 | 5.62 | qfq | 3,302,780 | 18,718,396 | -1.23% |
| 2024-08-09 | 5.76 | 5.83 | 5.69 | 5.69 | 5.69 | qfq | 2,935,560 | 16,877,869 | -1.04% |
| 2024-08-08 | 5.70 | 5.79 | 5.60 | 5.75 | 5.75 | qfq | 5,041,300 | 28,773,018 | 0.35% |
| 2024-08-07 | 5.71 | 5.78 | 5.65 | 5.73 | 5.73 | qfq | 3,254,315 | 18,612,722 | 0.35% |
| 2024-08-06 | 5.77 | 5.78 | 5.64 | 5.71 | 5.71 | qfq | 4,068,530 | 23,140,204 | 1.60% |
| 2024-08-05 | 5.80 | 5.93 | 5.61 | 5.62 | 5.62 | qfq | 6,342,560 | 36,501,901 | -3.77% |
| 2024-08-02 | 5.87 | 5.99 | 5.82 | 5.84 | 5.84 | qfq | 4,697,640 | 27,749,957 | -1.02% |
| 2024-08-01 | 5.92 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 7,391,247 | 43,929,078 | 0.00% |
| 2024-07-31 | 5.58 | 5.93 | 5.58 | 5.90 | 5.90 | qfq | 8,525,374 | 49,450,135 | 4.98% |
| 2024-07-30 | 5.61 | 5.71 | 5.52 | 5.62 | 5.62 | qfq | 5,624,710 | 31,570,028 | -0.88% |
| 2024-07-29 | 5.81 | 5.85 | 5.66 | 5.67 | 5.67 | qfq | 5,591,510 | 31,968,305 | -2.41% |
| 2024-07-26 | 5.85 | 5.94 | 5.79 | 5.81 | 5.81 | qfq | 4,475,670 | 26,167,493 | -0.34% |
| 2024-07-25 | 5.80 | 5.93 | 5.75 | 5.83 | 5.83 | qfq | 4,160,060 | 24,269,617 | 0.00% |
| 2024-07-24 | 5.96 | 6.02 | 5.83 | 5.83 | 5.83 | qfq | 5,425,980 | 32,207,491 | -2.35% |
| 2024-07-23 | 5.99 | 6.16 | 5.96 | 5.97 | 5.97 | qfq | 6,667,880 | 40,265,421 | -0.50% |
| 2024-07-22 | 5.98 | 6.03 | 5.91 | 6.00 | 6.00 | qfq | 5,730,940 | 34,194,658 | 0.17% |
| 2024-07-19 | 5.92 | 6.03 | 5.85 | 5.99 | 5.99 | qfq | 4,645,382 | 27,605,401 | -0.17% |
| 2024-07-18 | 6.08 | 6.09 | 5.81 | 6.00 | 6.00 | qfq | 6,492,188 | 38,528,515 | -1.80% |
| 2024-07-17 | 6.07 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 4,772,110 | 28,765,551 | 0.16% |
| 2024-07-16 | 6.08 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 3,578,210 | 21,706,717 | -0.16% |
| 2024-07-15 | 6.20 | 6.23 | 6.08 | 6.11 | 6.11 | qfq | 2,829,550 | 17,327,082 | -0.49% |
| 2024-07-12 | 6.26 | 6.29 | 6.11 | 6.14 | 6.14 | qfq | 3,813,627 | 23,602,506 | -1.92% |
| 2024-07-11 | 6.20 | 6.35 | 6.20 | 6.26 | 6.26 | qfq | 6,659,550 | 41,869,006 | 1.79% |
| 2024-07-10 | 6.11 | 6.18 | 6.02 | 6.15 | 6.15 | qfq | 4,869,748 | 29,676,939 | 0.16% |
| 2024-07-09 | 6.05 | 6.17 | 5.90 | 6.14 | 6.14 | qfq | 5,587,103 | 33,865,746 | 0.33% |
| 2024-07-08 | 6.18 | 6.18 | 5.95 | 6.12 | 6.12 | qfq | 5,280,300 | 31,867,971 | -1.13% |
| 2024-07-05 | 6.14 | 6.24 | 6.00 | 6.19 | 6.19 | qfq | 2,950,330 | 18,128,736 | 0.81% |
| 2024-07-04 | 6.30 | 6.36 | 6.11 | 6.14 | 6.14 | qfq | 3,586,807 | 22,272,635 | -2.69% |
| 2024-07-03 | 6.31 | 6.38 | 6.22 | 6.31 | 6.31 | qfq | 3,286,740 | 20,720,916 | -0.32% |
| 2024-07-02 | 6.38 | 6.45 | 6.28 | 6.33 | 6.33 | qfq | 3,484,218 | 22,203,928 | -0.63% |
| 2024-07-01 | 6.28 | 6.40 | 6.21 | 6.37 | 6.37 | qfq | 3,700,068 | 23,456,496 | 1.27% |
| 2024-06-28 | 6.30 | 6.44 | 6.27 | 6.29 | 6.29 | qfq | 4,196,838 | 26,702,068 | 0.00% |
| 2024-06-27 | 6.43 | 6.49 | 6.29 | 6.29 | 6.29 | qfq | 4,649,684 | 29,542,639 | -2.78% |
| 2024-06-26 | 6.20 | 6.49 | 6.10 | 6.47 | 6.47 | qfq | 5,915,870 | 37,385,257 | 4.35% |
| 2024-06-25 | 6.25 | 6.35 | 6.16 | 6.20 | 6.20 | qfq | 5,144,526 | 32,159,508 | -0.64% |
| 2024-06-24 | 6.53 | 6.61 | 6.20 | 6.24 | 6.24 | qfq | 9,100,160 | 58,077,555 | -6.31% |
| 2024-06-21 | 6.71 | 6.83 | 6.60 | 6.66 | 6.66 | qfq | 4,934,253 | 32,984,534 | -1.91% |
| 2024-06-20 | 7.04 | 7.10 | 6.79 | 6.79 | 6.79 | qfq | 8,265,668 | 57,250,428 | -4.23% |
| 2024-06-19 | 6.77 | 7.18 | 6.65 | 7.09 | 7.09 | qfq | 12,904,185 | 90,075,745 | 5.04% |
| 2024-06-18 | 6.69 | 6.78 | 6.65 | 6.75 | 6.75 | qfq | 3,870,758 | 26,094,777 | 0.75% |
| 2024-06-17 | 6.67 | 6.80 | 6.63 | 6.70 | 6.70 | qfq | 4,635,500 | 31,098,232 | -0.30% |
| 2024-06-14 | 6.66 | 6.73 | 6.52 | 6.72 | 6.72 | qfq | 4,263,394 | 28,303,821 | 0.75% |
| 2024-06-13 | 6.80 | 6.85 | 6.63 | 6.67 | 6.67 | qfq | 5,604,476 | 37,606,410 | -2.49% |
| 2024-06-12 | 6.84 | 6.94 | 6.79 | 6.84 | 6.84 | qfq | 6,122,390 | 42,034,877 | -0.73% |
| 2024-06-11 | 6.65 | 6.92 | 6.51 | 6.89 | 6.89 | qfq | 7,906,693 | 53,263,791 | 3.61% |
| 2024-06-07 | 6.56 | 6.70 | 6.56 | 6.65 | 6.65 | qfq | 5,371,955 | 35,636,365 | 2.15% |
| 2024-06-06 | 6.75 | 6.84 | 6.42 | 6.51 | 6.51 | qfq | 11,849,940 | 77,845,487 | -3.70% |
| 2024-06-05 | 6.87 | 6.93 | 6.75 | 6.76 | 6.76 | qfq | 6,460,730 | 44,158,021 | -1.46% |
| 2024-06-04 | 7.33 | 7.33 | 6.66 | 6.86 | 6.86 | qfq | 19,319,330 | 132,730,769 | -6.28% |
| 2024-06-03 | 7.65 | 7.65 | 7.22 | 7.32 | 7.32 | qfq | 12,151,302 | 89,457,972 | -4.31% |
| 2024-05-31 | 7.81 | 7.83 | 7.62 | 7.65 | 7.65 | qfq | 8,079,080 | 62,295,993 | -2.30% |
| 2024-05-30 | 7.71 | 7.88 | 7.67 | 7.83 | 7.83 | qfq | 10,651,122 | 82,931,212 | 0.77% |
| 2024-05-29 | 7.54 | 7.86 | 7.52 | 7.77 | 7.72 | qfq | 10,477,526 | 80,698,419 | 1.70% |
| 2024-05-28 | 7.73 | 7.95 | 7.60 | 7.64 | 7.59 | qfq | 11,941,380 | 92,979,537 | -2.55% |
| 2024-05-27 | 7.40 | 7.86 | 7.30 | 7.84 | 7.79 | qfq | 15,435,979 | 117,761,586 | 5.95% |
| 2024-05-24 | 7.40 | 7.52 | 7.37 | 7.40 | 7.35 | qfq | 6,040,569 | 44,927,045 | -0.27% |
| 2024-05-23 | 7.73 | 7.75 | 7.37 | 7.42 | 7.37 | qfq | 14,868,188 | 111,315,687 | -4.75% |
| 2024-05-22 | 7.71 | 7.87 | 7.67 | 7.79 | 7.74 | qfq | 10,099,770 | 78,474,874 | 0.65% |
| 2024-05-21 | 7.93 | 8.04 | 7.71 | 7.74 | 7.69 | qfq | 19,653,695 | 154,598,912 | -4.80% |
| 2024-05-20 | 7.89 | 8.43 | 7.85 | 8.13 | 8.08 | qfq | 27,330,629 | 222,160,519 | 5.31% |
| 2024-05-17 | 7.85 | 7.85 | 7.48 | 7.72 | 7.67 | qfq | 15,590,584 | 118,932,140 | -0.77% |
| 2024-05-16 | 7.75 | 7.97 | 7.66 | 7.78 | 7.73 | qfq | 15,862,059 | 123,957,961 | 0.91% |
| 2024-05-15 | 7.71 | 7.84 | 7.61 | 7.71 | 7.66 | qfq | 11,234,920 | 86,947,571 | 0.00% |
| 2024-05-14 | 7.76 | 7.89 | 7.68 | 7.71 | 7.66 | qfq | 12,258,583 | 95,099,566 | 0.26% |
| 2024-05-13 | 7.90 | 7.92 | 7.67 | 7.69 | 7.64 | qfq | 16,333,194 | 126,269,722 | -3.39% |
| 2024-05-10 | 8.23 | 8.38 | 7.87 | 7.96 | 7.91 | qfq | 32,882,643 | 264,634,604 | -4.21% |
| 2024-05-09 | 8.46 | 8.97 | 8.29 | 8.31 | 8.26 | qfq | 38,666,798 | 332,530,760 | -0.84% |
| 2024-05-08 | 8.50 | 8.79 | 8.34 | 8.38 | 8.33 | qfq | 38,467,277 | 328,000,681 | -3.90% |
| 2024-05-07 | 8.12 | 8.78 | 8.02 | 8.72 | 8.66 | qfq | 47,324,879 | 396,071,696 | 6.34% |
| 2024-05-06 | 7.79 | 8.43 | 7.53 | 8.20 | 8.15 | qfq | 32,320,801 | 258,888,668 | 7.33% |
| 2024-04-30 | 7.36 | 7.66 | 7.25 | 7.64 | 7.59 | qfq | 24,132,597 | 181,304,319 | 4.09% |
| 2024-04-29 | 7.05 | 7.44 | 7.02 | 7.34 | 7.29 | qfq | 20,896,244 | 152,515,803 | 2.09% |
| 2024-04-26 | 7.10 | 7.36 | 7.07 | 7.19 | 7.14 | qfq | 20,902,200 | 150,138,265 | -0.83% |
| 2024-04-25 | 6.78 | 7.36 | 6.77 | 7.25 | 7.20 | qfq | 23,353,742 | 167,454,285 | 5.84% |
| 2024-04-24 | 6.68 | 6.85 | 6.52 | 6.85 | 6.81 | qfq | 13,664,037 | 91,665,562 | 2.24% |
| 2024-04-23 | 6.53 | 6.76 | 6.53 | 6.70 | 6.66 | qfq | 11,748,508 | 78,270,520 | 2.13% |
| 2024-04-22 | 6.77 | 6.82 | 6.49 | 6.56 | 6.52 | qfq | 14,210,192 | 93,832,330 | -3.67% |
| 2024-04-19 | 7.03 | 7.13 | 6.71 | 6.81 | 6.77 | qfq | 20,411,908 | 140,508,954 | -3.68% |
| 2024-04-18 | 7.18 | 7.60 | 6.90 | 7.07 | 7.02 | qfq | 26,566,554 | 192,287,454 | -2.35% |
| 2024-04-17 | 6.92 | 7.41 | 6.92 | 7.24 | 7.19 | qfq | 23,857,506 | 172,187,012 | 8.06% |
| 2024-04-16 | 7.53 | 7.79 | 6.50 | 6.70 | 6.66 | qfq | 28,665,323 | 201,328,698 | -14.32% |
| 2024-04-15 | 8.22 | 8.55 | 7.46 | 7.82 | 7.77 | qfq | 36,893,426 | 293,782,981 | -8.11% |
| 2024-04-12 | 8.13 | 8.59 | 7.95 | 8.51 | 8.46 | qfq | 42,472,515 | 354,991,977 | 2.53% |
| 2024-04-11 | 8.11 | 8.83 | 7.95 | 8.30 | 8.25 | qfq | 51,816,589 | 436,300,595 | 0.00% |
| 2024-04-10 | 8.00 | 8.30 | 7.59 | 8.30 | 8.25 | qfq | 50,614,603 | 404,305,797 | 3.75% |
| 2024-04-09 | 7.18 | 8.00 | 7.11 | 8.00 | 7.95 | qfq | 38,919,260 | 298,891,515 | 10.80% |
| 2024-04-08 | 7.60 | 7.86 | 7.18 | 7.22 | 7.17 | qfq | 30,572,149 | 228,407,632 | -7.32% |
| 2024-04-03 | 7.71 | 8.30 | 7.71 | 7.79 | 7.74 | qfq | 47,165,305 | 374,173,639 | -2.50% |
| 2024-04-02 | 6.99 | 8.27 | 6.99 | 7.99 | 7.94 | qfq | 58,741,189 | 461,160,005 | 13.82% |
| 2024-04-01 | 6.90 | 7.07 | 6.81 | 7.02 | 6.97 | qfq | 14,886,535 | 103,834,144 | 1.59% |
| 2024-03-29 | 6.96 | 7.16 | 6.84 | 6.91 | 6.87 | qfq | 21,282,933 | 148,931,715 | -1.29% |
| 2024-03-28 | 6.64 | 7.00 | 6.62 | 7.00 | 6.95 | qfq | 24,515,707 | 168,232,231 | 4.01% |
| 2024-03-27 | 6.58 | 7.37 | 6.55 | 6.73 | 6.69 | qfq | 28,381,162 | 196,306,523 | 3.06% |
| 2024-03-26 | 6.39 | 6.60 | 6.35 | 6.53 | 6.49 | qfq | 7,089,137 | 45,933,736 | 1.87% |
| 2024-03-25 | 6.68 | 6.68 | 6.40 | 6.41 | 6.37 | qfq | 7,048,522 | 46,186,038 | -4.33% |
| 2024-03-22 | 6.88 | 6.89 | 6.63 | 6.70 | 6.66 | qfq | 8,755,317 | 58,901,834 | -2.62% |
| 2024-03-21 | 6.93 | 6.99 | 6.80 | 6.88 | 6.84 | qfq | 6,437,968 | 44,278,634 | -0.86% |
| 2024-03-20 | 6.86 | 6.96 | 6.84 | 6.94 | 6.90 | qfq | 6,779,576 | 46,888,221 | 0.58% |
| 2024-03-19 | 6.85 | 7.01 | 6.82 | 6.90 | 6.86 | qfq | 9,676,070 | 66,726,877 | 0.73% |
| 2024-03-18 | 6.77 | 6.86 | 6.68 | 6.85 | 6.81 | qfq | 8,080,103 | 54,651,052 | 2.70% |
| 2024-03-15 | 6.58 | 6.68 | 6.48 | 6.67 | 6.63 | qfq | 6,453,966 | 42,519,062 | 1.21% |
| 2024-03-14 | 6.58 | 6.72 | 6.46 | 6.59 | 6.55 | qfq | 7,500,520 | 49,457,221 | -0.60% |
| 2024-03-13 | 6.61 | 6.67 | 6.56 | 6.63 | 6.59 | qfq | 6,738,984 | 44,508,646 | -0.30% |
| 2024-03-12 | 6.66 | 6.71 | 6.45 | 6.65 | 6.61 | qfq | 11,052,526 | 72,497,511 | 0.00% |
| 2024-03-11 | 6.22 | 6.65 | 6.22 | 6.65 | 6.61 | qfq | 14,782,614 | 95,802,338 | 6.40% |
| 2024-03-08 | 6.23 | 6.32 | 6.15 | 6.25 | 6.21 | qfq | 4,809,368 | 29,981,961 | 1.13% |
| 2024-03-07 | 6.35 | 6.38 | 6.17 | 6.18 | 6.14 | qfq | 6,449,881 | 40,371,945 | -1.59% |
| 2024-03-06 | 6.21 | 6.36 | 6.16 | 6.28 | 6.24 | qfq | 6,521,230 | 40,828,021 | 0.80% |
| 2024-03-05 | 6.44 | 6.45 | 6.21 | 6.23 | 6.19 | qfq | 7,376,931 | 46,326,183 | -2.81% |
| 2024-03-04 | 6.57 | 6.65 | 6.30 | 6.41 | 6.37 | qfq | 9,427,400 | 60,469,681 | -2.29% |
| 2024-03-01 | 6.57 | 6.74 | 6.44 | 6.56 | 6.52 | qfq | 10,835,880 | 71,048,231 | 1.39% |
| 2024-02-29 | 6.05 | 6.47 | 6.04 | 6.47 | 6.43 | qfq | 11,801,832 | 74,249,243 | 6.41% |
| 2024-02-28 | 6.70 | 6.89 | 6.07 | 6.08 | 6.04 | qfq | 19,332,447 | 125,964,105 | -8.43% |
| 2024-02-27 | 6.49 | 6.64 | 6.39 | 6.64 | 6.60 | qfq | 10,000,925 | 65,309,339 | 3.11% |
| 2024-02-26 | 6.27 | 6.62 | 6.21 | 6.44 | 6.40 | qfq | 14,413,447 | 92,351,054 | 3.37% |
| 2024-02-23 | 6.02 | 6.23 | 5.98 | 6.23 | 6.19 | qfq | 10,462,934 | 64,244,936 | 4.18% |
| 2024-02-22 | 5.81 | 6.02 | 5.80 | 5.98 | 5.94 | qfq | 9,359,743 | 55,421,702 | 3.10% |
| 2024-02-21 | 5.52 | 5.98 | 5.51 | 5.80 | 5.76 | qfq | 12,569,897 | 73,127,303 | 2.84% |
| 2024-02-20 | 5.60 | 5.65 | 5.43 | 5.64 | 5.60 | qfq | 8,538,332 | 47,663,774 | 0.18% |
| 2024-02-19 | 5.40 | 5.75 | 5.40 | 5.63 | 5.59 | qfq | 14,224,686 | 79,562,204 | 4.65% |
| 2024-02-08 | 4.75 | 5.45 | 4.69 | 5.38 | 5.35 | qfq | 16,757,542 | 84,897,188 | 12.79% |
| 2024-02-07 | 4.97 | 5.14 | 4.70 | 4.77 | 4.74 | qfq | 15,167,804 | 74,816,695 | -4.02% |
| 2024-02-06 | 4.37 | 5.12 | 4.37 | 4.97 | 4.94 | qfq | 17,458,430 | 81,845,953 | 3.97% |
| 2024-02-05 | 5.52 | 5.55 | 4.66 | 4.78 | 4.75 | qfq | 16,734,846 | 82,601,929 | -12.61% |
| 2024-02-02 | 5.84 | 5.93 | 5.24 | 5.47 | 5.43 | qfq | 11,519,329 | 63,964,957 | -6.01% |
| 2024-02-01 | 5.82 | 5.95 | 5.63 | 5.82 | 5.78 | qfq | 9,369,343 | 54,436,901 | -0.68% |
| 2024-01-31 | 6.18 | 6.31 | 5.86 | 5.86 | 5.82 | qfq | 10,998,211 | 66,058,556 | -5.79% |
| 2024-01-30 | 6.44 | 6.53 | 6.20 | 6.22 | 6.18 | qfq | 6,143,084 | 39,124,917 | -5.04% |
| 2024-01-29 | 6.78 | 6.88 | 6.55 | 6.55 | 6.51 | qfq | 6,300,297 | 41,840,804 | -3.53% |
| 2024-01-26 | 6.91 | 6.98 | 6.78 | 6.79 | 6.75 | qfq | 5,230,450 | 35,949,514 | -1.74% |
| 2024-01-25 | 6.66 | 6.92 | 6.59 | 6.91 | 6.87 | qfq | 7,653,153 | 51,805,156 | 4.07% |
| 2024-01-24 | 6.66 | 6.75 | 6.37 | 6.64 | 6.60 | qfq | 8,134,737 | 53,383,595 | 0.30% |
| 2024-01-23 | 6.59 | 6.72 | 6.45 | 6.62 | 6.58 | qfq | 6,973,544 | 45,861,271 | 0.46% |
| 2024-01-22 | 7.05 | 7.05 | 6.47 | 6.59 | 6.55 | qfq | 9,500,215 | 64,435,771 | -6.79% |
| 2024-01-19 | 7.22 | 7.33 | 7.06 | 7.07 | 7.02 | qfq | 5,731,916 | 41,023,203 | -2.21% |
| 2024-01-18 | 7.16 | 7.27 | 7.01 | 7.23 | 7.18 | qfq | 9,163,337 | 65,452,563 | 0.84% |
| 2024-01-17 | 7.42 | 7.43 | 7.17 | 7.17 | 7.12 | qfq | 5,107,080 | 37,198,010 | -3.37% |
| 2024-01-16 | 7.40 | 7.56 | 7.30 | 7.42 | 7.37 | qfq | 5,643,077 | 41,811,003 | -0.27% |
| 2024-01-15 | 7.60 | 7.64 | 7.35 | 7.44 | 7.39 | qfq | 10,931,780 | 81,262,646 | -2.62% |
| 2024-01-12 | 7.60 | 7.88 | 7.50 | 7.64 | 7.59 | qfq | 9,293,386 | 71,396,796 | 0.39% |
| 2024-01-11 | 7.43 | 7.68 | 7.40 | 7.61 | 7.56 | qfq | 8,420,828 | 63,475,281 | 1.74% |
| 2024-01-10 | 7.50 | 7.63 | 7.35 | 7.48 | 7.43 | qfq | 6,619,820 | 49,785,439 | -0.27% |
| 2024-01-09 | 7.55 | 7.78 | 7.47 | 7.50 | 7.45 | qfq | 6,574,642 | 49,851,130 | -0.92% |
| 2024-01-08 | 7.74 | 7.98 | 7.57 | 7.57 | 7.52 | qfq | 6,734,799 | 52,161,775 | -2.95% |
| 2024-01-05 | 7.82 | 8.19 | 7.78 | 7.80 | 7.75 | qfq | 11,790,250 | 93,927,401 | -0.64% |
| 2024-01-04 | 7.98 | 7.98 | 7.83 | 7.85 | 7.80 | qfq | 5,177,638 | 40,754,201 | -1.38% |
| 2024-01-03 | 8.00 | 8.02 | 7.88 | 7.96 | 7.91 | qfq | 4,078,557 | 32,390,508 | -0.50% |
| 2024-01-02 | 8.08 | 8.09 | 7.98 | 8.00 | 7.95 | qfq | 6,351,238 | 50,943,850 | -1.11% |
| 2023-12-29 | 8.03 | 8.17 | 7.97 | 8.09 | 8.04 | qfq | 7,513,350 | 60,455,596 | 1.13% |
| 2023-12-28 | 7.55 | 8.07 | 7.50 | 8.00 | 7.95 | qfq | 9,267,076 | 72,933,693 | 6.24% |
| 2023-12-27 | 7.55 | 7.63 | 7.45 | 7.53 | 7.48 | qfq | 4,345,846 | 32,682,729 | 0.00% |
| 2023-12-26 | 7.65 | 7.66 | 7.50 | 7.53 | 7.48 | qfq | 3,971,709 | 30,053,204 | -1.57% |
| 2023-12-25 | 7.82 | 7.82 | 7.58 | 7.65 | 7.60 | qfq | 5,597,758 | 42,822,573 | -2.17% |
| 2023-12-22 | 7.84 | 7.92 | 7.69 | 7.82 | 7.77 | qfq | 5,921,104 | 46,271,323 | 0.26% |
| 2023-12-21 | 7.71 | 7.86 | 7.64 | 7.80 | 7.75 | qfq | 6,786,984 | 52,612,390 | 0.52% |
| 2023-12-20 | 7.82 | 7.99 | 7.74 | 7.76 | 7.71 | qfq | 4,785,291 | 37,496,756 | -0.77% |
| 2023-12-19 | 7.81 | 7.87 | 7.74 | 7.82 | 7.77 | qfq | 4,025,116 | 31,433,964 | 0.13% |
| 2023-12-18 | 7.98 | 7.98 | 7.79 | 7.81 | 7.76 | qfq | 6,000,402 | 47,124,828 | -2.13% |
| 2023-12-15 | 7.98 | 8.09 | 7.96 | 7.98 | 7.93 | qfq | 3,888,150 | 31,155,585 | 0.38% |
| 2023-12-14 | 8.01 | 8.10 | 7.94 | 7.95 | 7.90 | qfq | 4,424,363 | 35,452,287 | -0.63% |
| 2023-12-13 | 8.11 | 8.12 | 7.99 | 8.00 | 7.95 | qfq | 4,150,998 | 33,360,332 | -1.48% |
| 2023-12-12 | 8.14 | 8.24 | 8.04 | 8.12 | 8.07 | qfq | 4,366,445 | 35,388,954 | -0.12% |
| 2023-12-11 | 8.10 | 8.17 | 7.90 | 8.13 | 8.08 | qfq | 5,599,887 | 45,002,712 | 0.62% |
| 2023-12-08 | 8.15 | 8.27 | 8.07 | 8.08 | 8.03 | qfq | 4,618,392 | 37,489,960 | -0.86% |
| 2023-12-07 | 8.36 | 8.36 | 8.12 | 8.15 | 8.10 | qfq | 7,290,621 | 59,661,637 | -2.51% |
| 2023-12-06 | 8.22 | 8.53 | 8.20 | 8.36 | 8.31 | qfq | 7,177,308 | 60,402,653 | 1.70% |
| 2023-12-05 | 8.40 | 8.52 | 8.22 | 8.22 | 8.17 | qfq | 7,537,353 | 62,836,656 | -2.72% |
| 2023-12-04 | 8.58 | 8.60 | 8.41 | 8.45 | 8.40 | qfq | 6,118,540 | 51,921,097 | -1.29% |
| 2023-12-01 | 8.71 | 8.71 | 8.49 | 8.56 | 8.50 | qfq | 6,955,970 | 59,549,189 | -1.72% |
| 2023-11-30 | 8.94 | 8.94 | 8.65 | 8.71 | 8.65 | qfq | 6,470,111 | 56,698,809 | -2.24% |
| 2023-11-29 | 9.10 | 9.14 | 8.90 | 8.91 | 8.85 | qfq | 5,986,790 | 53,775,215 | -3.05% |
| 2023-11-28 | 8.93 | 9.21 | 8.88 | 9.19 | 9.13 | qfq | 6,078,249 | 55,158,539 | 3.03% |
| 2023-11-27 | 9.03 | 9.07 | 8.86 | 8.92 | 8.86 | qfq | 5,446,054 | 48,639,764 | -1.33% |
| 2023-11-24 | 9.36 | 9.45 | 9.00 | 9.04 | 8.98 | qfq | 7,205,232 | 65,647,532 | -3.73% |
| 2023-11-23 | 9.20 | 9.40 | 9.18 | 9.39 | 9.33 | qfq | 4,441,829 | 41,367,196 | 2.07% |
| 2023-11-22 | 9.36 | 9.46 | 9.13 | 9.20 | 9.14 | qfq | 6,731,027 | 62,459,213 | -2.44% |
| 2023-11-21 | 9.60 | 9.61 | 9.40 | 9.43 | 9.37 | qfq | 5,793,414 | 55,088,556 | -1.46% |
| 2023-11-20 | 9.60 | 9.60 | 9.36 | 9.57 | 9.51 | qfq | 5,530,269 | 52,438,557 | 0.74% |
| 2023-11-17 | 9.33 | 9.55 | 9.31 | 9.50 | 9.44 | qfq | 4,752,117 | 45,050,036 | 1.17% |
| 2023-11-16 | 9.59 | 9.61 | 9.36 | 9.39 | 9.33 | qfq | 6,190,480 | 58,470,299 | -2.19% |
| 2023-11-15 | 9.50 | 9.67 | 9.50 | 9.60 | 9.54 | qfq | 5,867,043 | 56,350,716 | 1.69% |
| 2023-11-14 | 9.48 | 9.52 | 9.37 | 9.44 | 9.38 | qfq | 3,305,538 | 31,185,102 | -0.42% |
| 2023-11-13 | 9.49 | 9.53 | 9.29 | 9.48 | 9.42 | qfq | 4,140,257 | 38,918,891 | 0.85% |
| 2023-11-10 | 9.46 | 9.49 | 9.32 | 9.40 | 9.34 | qfq | 3,259,636 | 30,644,497 | -0.74% |
| 2023-11-09 | 9.50 | 9.59 | 9.38 | 9.47 | 9.41 | qfq | 4,371,226 | 41,356,482 | 0.32% |
| 2023-11-08 | 9.53 | 9.55 | 9.39 | 9.44 | 9.38 | qfq | 4,418,597 | 41,848,307 | -1.36% |
| 2023-11-07 | 9.55 | 9.61 | 9.34 | 9.57 | 9.51 | qfq | 4,202,277 | 39,871,656 | 0.53% |
| 2023-11-06 | 9.25 | 9.55 | 9.24 | 9.52 | 9.46 | qfq | 5,020,711 | 47,253,456 | 3.37% |
| 2023-11-03 | 9.09 | 9.27 | 9.06 | 9.21 | 9.15 | qfq | 3,133,374 | 28,814,024 | 1.99% |
| 2023-11-02 | 9.21 | 9.27 | 9.03 | 9.03 | 8.97 | qfq | 3,166,037 | 28,852,599 | -1.95% |
| 2023-11-01 | 9.18 | 9.28 | 9.10 | 9.21 | 9.15 | qfq | 3,835,884 | 35,204,524 | 0.00% |
| 2023-10-31 | 9.30 | 9.46 | 9.19 | 9.21 | 9.15 | qfq | 3,574,228 | 33,090,091 | -1.81% |
| 2023-10-30 | 9.17 | 9.40 | 9.16 | 9.38 | 9.32 | qfq | 4,650,330 | 43,176,999 | 1.08% |
| 2023-10-27 | 8.92 | 9.39 | 8.91 | 9.28 | 9.22 | qfq | 5,745,693 | 52,837,110 | 3.00% |
| 2023-10-26 | 8.82 | 9.01 | 8.71 | 9.01 | 8.95 | qfq | 4,795,005 | 42,523,301 | 0.90% |
| 2023-10-25 | 8.86 | 9.07 | 8.81 | 8.93 | 8.87 | qfq | 5,519,610 | 49,444,397 | 1.71% |
| 2023-10-24 | 8.71 | 8.96 | 8.63 | 8.78 | 8.72 | qfq | 7,150,421 | 62,706,365 | 1.50% |
| 2023-10-23 | 9.25 | 9.25 | 8.54 | 8.65 | 8.59 | qfq | 10,121,729 | 88,579,620 | -5.77% |
| 2023-10-20 | 9.41 | 9.54 | 9.15 | 9.18 | 9.12 | qfq | 5,053,512 | 47,248,452 | -3.27% |
| 2023-10-19 | 9.60 | 9.64 | 9.40 | 9.49 | 9.43 | qfq | 4,942,329 | 46,885,522 | -1.35% |
| 2023-10-18 | 9.92 | 9.94 | 9.62 | 9.62 | 9.56 | qfq | 4,672,145 | 45,358,166 | -3.90% |
| 2023-10-17 | 10.04 | 10.12 | 9.91 | 10.01 | 9.95 | qfq | 2,535,378 | 25,337,513 | 0.20% |
| 2023-10-16 | 10.08 | 10.12 | 9.87 | 9.99 | 9.93 | qfq | 3,725,153 | 37,102,561 | -0.89% |
| 2023-10-13 | 10.27 | 10.28 | 10.02 | 10.08 | 10.02 | qfq | 4,102,344 | 41,539,186 | -1.95% |
| 2023-10-12 | 9.98 | 10.29 | 9.97 | 10.28 | 10.21 | qfq | 5,627,195 | 57,272,006 | 3.32% |
| 2023-10-11 | 10.05 | 10.08 | 9.94 | 9.95 | 9.89 | qfq | 3,422,754 | 34,177,830 | -1.00% |
| 2023-10-10 | 9.94 | 10.09 | 9.93 | 10.05 | 9.99 | qfq | 4,209,552 | 42,139,998 | 0.90% |
| 2023-10-09 | 10.07 | 10.07 | 9.85 | 9.96 | 9.90 | qfq | 3,224,240 | 32,149,150 | -0.99% |
| 2023-09-28 | 10.08 | 10.19 | 9.98 | 10.06 | 10.00 | qfq | 4,850,803 | 48,783,181 | -0.20% |
| 2023-09-27 | 10.12 | 10.30 | 10.05 | 10.08 | 10.02 | qfq | 4,301,757 | 43,647,866 | -0.49% |
| 2023-09-26 | 10.38 | 10.42 | 10.09 | 10.13 | 10.06 | qfq | 5,116,007 | 52,223,676 | -2.69% |
| 2023-09-25 | 10.51 | 10.56 | 10.37 | 10.41 | 10.34 | qfq | 3,309,484 | 34,544,637 | -1.33% |
| 2023-09-22 | 10.40 | 10.56 | 10.37 | 10.55 | 10.48 | qfq | 2,462,200 | 25,827,402 | 1.34% |
| 2023-09-21 | 10.41 | 10.49 | 10.31 | 10.41 | 10.34 | qfq | 2,269,973 | 23,635,561 | 0.00% |
| 2023-09-20 | 10.53 | 10.61 | 10.39 | 10.41 | 10.34 | qfq | 2,519,515 | 26,415,325 | -0.95% |
| 2023-09-19 | 10.75 | 10.79 | 10.47 | 10.51 | 10.44 | qfq | 2,738,860 | 28,836,617 | -1.96% |
| 2023-09-18 | 10.78 | 10.98 | 10.60 | 10.72 | 10.65 | qfq | 5,724,468 | 61,641,720 | -1.38% |
| 2023-09-15 | 10.94 | 11.04 | 10.81 | 10.87 | 10.80 | qfq | 3,298,006 | 35,916,595 | -0.73% |
| 2023-09-14 | 11.37 | 11.38 | 10.89 | 10.95 | 10.88 | qfq | 5,951,345 | 65,626,610 | -2.58% |
| 2023-09-13 | 11.18 | 11.48 | 11.11 | 11.24 | 11.17 | qfq | 5,615,445 | 63,370,366 | 0.36% |
| 2023-09-12 | 11.16 | 11.32 | 11.14 | 11.20 | 11.13 | qfq | 3,243,867 | 36,462,045 | 0.45% |
| 2023-09-11 | 11.14 | 11.30 | 11.02 | 11.15 | 11.08 | qfq | 3,169,490 | 35,404,745 | 0.09% |
| 2023-09-08 | 11.25 | 11.35 | 11.12 | 11.14 | 11.07 | qfq | 4,098,456 | 45,896,732 | -1.33% |
| 2023-09-07 | 11.36 | 11.70 | 11.26 | 11.29 | 11.22 | qfq | 8,213,087 | 94,082,731 | -1.14% |
| 2023-09-06 | 11.22 | 11.45 | 11.18 | 11.42 | 11.35 | qfq | 8,821,795 | 100,248,486 | 0.79% |
| 2023-09-05 | 10.69 | 11.39 | 10.61 | 11.33 | 11.26 | qfq | 14,001,801 | 156,104,308 | 5.79% |
| 2023-09-04 | 10.36 | 10.73 | 10.34 | 10.71 | 10.64 | qfq | 4,544,112 | 48,019,113 | 3.38% |
| 2023-09-01 | 10.39 | 10.47 | 10.28 | 10.36 | 10.29 | qfq | 2,427,070 | 25,127,637 | 0.00% |
| 2023-08-31 | 10.55 | 10.55 | 10.34 | 10.36 | 10.29 | qfq | 2,862,827 | 29,723,731 | -1.33% |
| 2023-08-30 | 10.56 | 10.65 | 10.41 | 10.50 | 10.43 | qfq | 3,012,720 | 31,705,514 | -0.47% |
| 2023-08-29 | 10.30 | 10.56 | 10.18 | 10.55 | 10.48 | qfq | 3,924,526 | 40,993,728 | 3.13% |
| 2023-08-28 | 10.85 | 10.92 | 10.21 | 10.23 | 10.16 | qfq | 3,628,334 | 38,148,767 | -0.39% |
| 2023-08-25 | 10.39 | 10.52 | 10.20 | 10.27 | 10.20 | qfq | 3,404,390 | 35,315,849 | -1.44% |
| 2023-08-24 | 10.43 | 10.55 | 10.27 | 10.42 | 10.35 | qfq | 3,037,828 | 31,572,950 | 0.87% |
| 2023-08-23 | 10.65 | 10.65 | 10.29 | 10.33 | 10.26 | qfq | 3,794,863 | 39,558,305 | -3.00% |
| 2023-08-22 | 10.91 | 11.02 | 10.44 | 10.65 | 10.58 | qfq | 5,906,920 | 62,959,124 | -2.74% |
| 2023-08-21 | 11.01 | 11.12 | 10.88 | 10.95 | 10.88 | qfq | 2,714,617 | 29,762,523 | 0.00% |
| 2023-08-18 | 11.30 | 11.35 | 10.93 | 10.95 | 10.88 | qfq | 3,476,166 | 38,604,511 | -3.18% |
| 2023-08-17 | 11.34 | 11.37 | 11.16 | 11.31 | 11.24 | qfq | 2,943,020 | 33,140,470 | -0.53% |
| 2023-08-16 | 11.31 | 11.44 | 11.06 | 11.37 | 11.30 | qfq | 5,252,945 | 59,145,055 | 0.53% |
| 2023-08-15 | 11.00 | 11.57 | 10.98 | 11.31 | 11.24 | qfq | 7,005,361 | 79,617,678 | 1.80% |
| 2023-08-14 | 11.00 | 11.11 | 10.81 | 11.11 | 11.04 | qfq | 2,163,830 | 23,580,018 | 0.73% |
| 2023-08-11 | 11.02 | 11.13 | 10.89 | 11.03 | 10.96 | qfq | 2,772,334 | 30,424,263 | -0.36% |
| 2023-08-10 | 11.07 | 11.18 | 11.04 | 11.07 | 11.00 | qfq | 1,763,814 | 19,564,422 | 0.09% |
| 2023-08-09 | 11.29 | 11.30 | 11.05 | 11.06 | 10.99 | qfq | 3,405,750 | 37,968,362 | -2.30% |
| 2023-08-08 | 11.30 | 11.33 | 11.15 | 11.32 | 11.25 | qfq | 2,190,711 | 24,610,042 | 0.44% |
| 2023-08-07 | 11.30 | 11.34 | 11.14 | 11.27 | 11.20 | qfq | 2,190,359 | 24,597,884 | 0.63% |
| 2023-08-04 | 11.20 | 11.34 | 11.17 | 11.20 | 11.13 | qfq | 3,668,079 | 41,275,371 | -0.44% |
| 2023-08-03 | 11.12 | 11.26 | 11.11 | 11.25 | 11.18 | qfq | 2,214,271 | 24,785,964 | 0.72% |
| 2023-08-02 | 11.33 | 11.33 | 11.06 | 11.17 | 11.10 | qfq | 5,780,636 | 64,454,558 | -1.41% |
| 2023-08-01 | 11.38 | 11.49 | 11.24 | 11.33 | 11.26 | qfq | 4,357,996 | 49,476,386 | -0.96% |
| 2023-07-31 | 11.32 | 11.44 | 11.21 | 11.44 | 11.37 | qfq | 5,064,241 | 57,462,052 | 0.79% |
| 2023-07-28 | 11.58 | 11.58 | 11.15 | 11.35 | 11.28 | qfq | 9,585,499 | 108,509,334 | -2.74% |
| 2023-07-27 | 11.75 | 11.88 | 11.62 | 11.67 | 11.59 | qfq | 4,237,452 | 49,725,388 | -1.52% |
| 2023-07-26 | 12.05 | 12.07 | 11.76 | 11.85 | 11.77 | qfq | 7,208,124 | 85,455,379 | -1.66% |
| 2023-07-25 | 12.31 | 12.42 | 11.97 | 12.05 | 11.97 | qfq | 12,218,138 | 148,234,847 | -0.99% |
| 2023-07-24 | 11.61 | 12.32 | 11.55 | 12.17 | 12.09 | qfq | 17,434,106 | 208,590,771 | 7.51% |
| 2023-07-21 | 11.40 | 11.56 | 11.31 | 11.32 | 11.25 | qfq | 3,264,452 | 37,196,708 | -1.14% |
| 2023-07-20 | 11.64 | 11.83 | 11.43 | 11.45 | 11.38 | qfq | 4,155,360 | 48,287,401 | -1.89% |
| 2023-07-19 | 11.67 | 11.97 | 11.59 | 11.67 | 11.59 | qfq | 4,503,013 | 52,752,351 | -0.51% |
| 2023-07-18 | 11.71 | 11.78 | 11.36 | 11.73 | 11.65 | qfq | 5,182,361 | 60,319,202 | 0.86% |