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
易瑞生物300942.SZ
最近收盘价6.212026-07-17
最近交易日2026-07-17
成交量（股）10,268,839
成交额（元）64,906,263
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.0246794 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.0174399 | — | — | — | 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 | 6.51 | 6.60 | 6.14 | 6.21 | 6.21 | qfq | 10,268,839 | 64,906,263 | -5.48% |
| 2026-07-16 | 6.30 | 6.64 | 6.28 | 6.57 | 6.57 | qfq | 11,333,130 | 73,832,335 | 3.14% |
| 2026-07-15 | 6.22 | 6.45 | 6.14 | 6.37 | 6.37 | qfq | 9,896,335 | 62,813,944 | 1.92% |
| 2026-07-14 | 6.00 | 6.30 | 5.95 | 6.25 | 6.25 | qfq | 9,851,813 | 60,724,327 | 4.17% |
| 2026-07-13 | 6.15 | 6.27 | 5.97 | 6.00 | 6.00 | qfq | 7,940,032 | 48,067,003 | -2.76% |
| 2026-07-10 | 5.99 | 6.29 | 5.87 | 6.17 | 6.17 | qfq | 13,727,895 | 84,372,523 | 1.82% |
| 2026-07-09 | 5.90 | 6.45 | 5.81 | 6.06 | 6.06 | qfq | 13,640,501 | 82,654,868 | 2.89% |
| 2026-07-08 | 6.10 | 6.10 | 5.88 | 5.89 | 5.89 | qfq | 7,467,507 | 44,365,293 | -2.32% |
| 2026-07-07 | 6.22 | 6.33 | 6.03 | 6.03 | 6.03 | qfq | 9,254,476 | 56,838,318 | -4.13% |
| 2026-07-06 | 6.38 | 6.68 | 6.24 | 6.29 | 6.29 | qfq | 15,667,360 | 100,649,029 | -4.26% |
| 2026-07-03 | 6.39 | 7.26 | 6.18 | 6.57 | 6.57 | qfq | 21,110,899 | 139,550,943 | 4.95% |
| 2026-07-02 | 6.12 | 6.43 | 6.08 | 6.26 | 6.26 | qfq | 10,905,703 | 68,968,071 | 1.62% |
| 2026-07-01 | 5.78 | 6.21 | 5.72 | 6.16 | 6.16 | qfq | 9,011,383 | 54,168,431 | 6.57% |
| 2026-06-30 | 5.81 | 5.96 | 5.72 | 5.78 | 5.78 | qfq | 5,942,900 | 34,474,594 | -2.03% |
| 2026-06-29 | 5.73 | 5.91 | 5.55 | 5.90 | 5.90 | qfq | 8,724,800 | 50,439,450 | 2.61% |
| 2026-06-26 | 5.90 | 5.97 | 5.70 | 5.75 | 5.75 | qfq | 5,877,717 | 33,964,730 | -3.36% |
| 2026-06-25 | 6.01 | 6.03 | 5.80 | 5.95 | 5.95 | qfq | 6,114,717 | 36,165,041 | -1.16% |
| 2026-06-24 | 6.32 | 6.36 | 5.97 | 6.02 | 6.02 | qfq | 7,098,600 | 43,186,216 | -3.99% |
| 2026-06-23 | 6.12 | 6.43 | 6.12 | 6.27 | 6.27 | qfq | 7,628,999 | 48,312,177 | 1.13% |
| 2026-06-22 | 6.06 | 6.21 | 5.81 | 6.20 | 6.20 | qfq | 6,490,187 | 38,866,013 | 1.31% |
| 2026-06-18 | 6.09 | 6.18 | 6.02 | 6.12 | 6.12 | qfq | 5,124,788 | 31,285,301 | 0.49% |
| 2026-06-17 | 6.22 | 6.28 | 6.04 | 6.09 | 6.09 | qfq | 6,898,462 | 42,039,492 | -3.03% |
| 2026-06-16 | 6.20 | 6.32 | 6.11 | 6.28 | 6.28 | qfq | 5,802,848 | 36,154,126 | 1.29% |
| 2026-06-15 | 6.39 | 6.50 | 6.16 | 6.20 | 6.20 | qfq | 7,096,935 | 44,468,084 | -2.97% |
| 2026-06-12 | 6.25 | 6.39 | 6.16 | 6.39 | 6.39 | qfq | 5,719,100 | 36,135,501 | 3.23% |
| 2026-06-11 | 6.16 | 6.25 | 6.05 | 6.19 | 6.19 | qfq | 5,886,741 | 36,340,493 | -0.48% |
| 2026-06-10 | 6.30 | 6.35 | 6.11 | 6.22 | 6.22 | qfq | 5,010,076 | 31,056,901 | -2.35% |
| 2026-06-09 | 6.33 | 6.43 | 6.23 | 6.37 | 6.37 | qfq | 5,331,125 | 33,808,367 | 1.92% |
| 2026-06-08 | 6.41 | 6.49 | 6.14 | 6.25 | 6.25 | qfq | 5,909,216 | 37,323,906 | -3.25% |
| 2026-06-05 | 6.46 | 6.55 | 6.31 | 6.46 | 6.46 | qfq | 5,849,700 | 37,742,065 | 0.47% |
| 2026-06-04 | 6.51 | 6.58 | 6.37 | 6.43 | 6.43 | qfq | 4,533,534 | 29,190,520 | -2.13% |
| 2026-06-03 | 6.69 | 6.69 | 6.51 | 6.57 | 6.57 | qfq | 4,919,500 | 32,435,115 | -2.23% |
| 2026-06-02 | 6.90 | 6.92 | 6.66 | 6.72 | 6.70 | qfq | 5,129,100 | 34,567,832 | -2.61% |
| 2026-06-01 | 6.71 | 6.97 | 6.64 | 6.90 | 6.87 | qfq | 5,806,677 | 39,976,766 | 2.99% |
| 2026-05-29 | 6.89 | 6.93 | 6.65 | 6.70 | 6.68 | qfq | 4,303,500 | 29,075,844 | -2.76% |
| 2026-05-28 | 6.88 | 6.97 | 6.71 | 6.89 | 6.86 | qfq | 4,600,750 | 31,522,832 | -0.29% |
| 2026-05-27 | 7.04 | 7.07 | 6.79 | 6.91 | 6.88 | qfq | 5,616,900 | 38,718,762 | -2.26% |
| 2026-05-26 | 7.22 | 7.23 | 6.96 | 7.07 | 7.04 | qfq | 4,619,783 | 32,594,036 | -1.67% |
| 2026-05-25 | 7.28 | 7.42 | 7.11 | 7.19 | 7.16 | qfq | 5,440,420 | 39,318,404 | -0.55% |
| 2026-05-22 | 7.20 | 7.29 | 7.00 | 7.23 | 7.20 | qfq | 4,948,600 | 35,366,121 | 1.83% |
| 2026-05-21 | 7.37 | 7.51 | 7.08 | 7.10 | 7.07 | qfq | 5,383,995 | 39,444,100 | -3.40% |
| 2026-05-20 | 7.52 | 7.52 | 7.30 | 7.35 | 7.32 | qfq | 4,667,265 | 34,375,730 | -2.13% |
| 2026-05-19 | 7.51 | 7.59 | 7.40 | 7.51 | 7.48 | qfq | 4,497,800 | 33,765,586 | 0.00% |
| 2026-05-18 | 7.49 | 7.54 | 7.33 | 7.51 | 7.48 | qfq | 4,689,000 | 34,967,044 | 0.81% |
| 2026-05-15 | 7.53 | 7.60 | 7.41 | 7.45 | 7.42 | qfq | 4,745,100 | 35,589,133 | -1.19% |
| 2026-05-14 | 7.78 | 7.78 | 7.53 | 7.54 | 7.51 | qfq | 5,183,496 | 39,356,394 | -1.95% |
| 2026-05-13 | 7.72 | 7.75 | 7.63 | 7.69 | 7.66 | qfq | 4,668,218 | 35,897,541 | -0.39% |
| 2026-05-12 | 8.00 | 8.00 | 7.71 | 7.72 | 7.69 | qfq | 9,061,500 | 70,543,607 | -4.10% |
| 2026-05-11 | 7.97 | 8.05 | 7.77 | 8.05 | 8.02 | qfq | 7,505,535 | 59,351,526 | 2.03% |
| 2026-05-08 | 7.82 | 7.95 | 7.79 | 7.89 | 7.86 | qfq | 5,312,332 | 41,887,716 | 0.90% |
| 2026-05-07 | 7.73 | 7.86 | 7.73 | 7.82 | 7.79 | qfq | 5,737,857 | 44,806,543 | 0.64% |
| 2026-05-06 | 7.93 | 7.99 | 7.71 | 7.77 | 7.74 | qfq | 7,509,595 | 58,915,328 | -1.52% |
| 2026-04-30 | 7.88 | 7.96 | 7.77 | 7.89 | 7.86 | qfq | 5,707,384 | 44,942,801 | 0.00% |
| 2026-04-29 | 7.71 | 7.92 | 7.63 | 7.89 | 7.86 | qfq | 5,857,259 | 45,993,657 | 1.94% |
| 2026-04-28 | 7.90 | 8.04 | 7.63 | 7.74 | 7.71 | qfq | 11,397,457 | 88,945,600 | -2.03% |
| 2026-04-27 | 8.09 | 8.09 | 7.40 | 7.90 | 7.87 | qfq | 15,916,147 | 122,040,333 | -4.82% |
| 2026-04-24 | 8.15 | 8.35 | 8.10 | 8.30 | 8.27 | qfq | 5,600,515 | 45,975,108 | 1.72% |
| 2026-04-23 | 8.29 | 8.32 | 8.10 | 8.16 | 8.13 | qfq | 5,634,732 | 46,042,362 | -1.57% |
| 2026-04-22 | 8.32 | 8.34 | 8.22 | 8.29 | 8.26 | qfq | 3,907,745 | 32,352,341 | -0.72% |
| 2026-04-21 | 8.40 | 8.46 | 8.26 | 8.35 | 8.32 | qfq | 4,652,112 | 38,791,462 | -0.48% |
| 2026-04-20 | 8.39 | 8.44 | 8.30 | 8.39 | 8.36 | qfq | 4,555,695 | 38,134,046 | 0.12% |
| 2026-04-17 | 8.53 | 8.55 | 8.32 | 8.38 | 8.35 | qfq | 5,726,995 | 48,036,973 | -1.87% |
| 2026-04-16 | 8.47 | 8.55 | 8.35 | 8.54 | 8.51 | qfq | 6,848,700 | 57,959,957 | 1.18% |
| 2026-04-15 | 8.51 | 8.59 | 8.36 | 8.44 | 8.41 | qfq | 6,800,319 | 57,508,251 | -0.35% |
| 2026-04-14 | 8.73 | 8.77 | 8.29 | 8.47 | 8.44 | qfq | 12,866,397 | 108,655,302 | -2.53% |
| 2026-04-13 | 8.34 | 8.98 | 8.10 | 8.69 | 8.66 | qfq | 17,065,592 | 147,709,335 | 3.82% |
| 2026-04-10 | 8.26 | 8.50 | 8.26 | 8.37 | 8.34 | qfq | 4,794,500 | 40,375,678 | 1.33% |
| 2026-04-09 | 8.49 | 8.54 | 8.21 | 8.26 | 8.23 | qfq | 5,160,600 | 42,956,568 | -3.17% |
| 2026-04-08 | 8.46 | 8.58 | 8.42 | 8.53 | 8.50 | qfq | 5,127,800 | 43,625,807 | 2.52% |
| 2026-04-07 | 8.07 | 8.40 | 7.97 | 8.32 | 8.29 | qfq | 6,329,200 | 52,312,288 | 3.48% |
| 2026-04-03 | 8.39 | 8.44 | 8.04 | 8.04 | 8.01 | qfq | 5,914,200 | 48,270,704 | -4.40% |
| 2026-04-02 | 8.55 | 8.63 | 8.23 | 8.41 | 8.38 | qfq | 7,005,330 | 59,256,456 | -2.21% |
| 2026-04-01 | 8.50 | 8.61 | 8.40 | 8.60 | 8.57 | qfq | 5,609,793 | 47,966,895 | 2.38% |
| 2026-03-31 | 8.52 | 8.65 | 8.36 | 8.40 | 8.37 | qfq | 5,360,500 | 45,653,541 | -1.41% |
| 2026-03-30 | 8.48 | 8.62 | 8.38 | 8.52 | 8.49 | qfq | 4,984,497 | 42,380,987 | -0.47% |
| 2026-03-27 | 8.28 | 8.59 | 8.23 | 8.56 | 8.53 | qfq | 5,323,700 | 45,099,312 | 2.64% |
| 2026-03-26 | 8.53 | 8.61 | 8.29 | 8.34 | 8.31 | qfq | 4,710,911 | 39,683,191 | -1.88% |
| 2026-03-25 | 8.56 | 8.68 | 8.42 | 8.50 | 8.47 | qfq | 4,542,540 | 38,826,251 | -0.58% |
| 2026-03-24 | 8.34 | 8.56 | 8.11 | 8.55 | 8.52 | qfq | 6,164,872 | 51,384,059 | 5.95% |
| 2026-03-23 | 8.61 | 8.61 | 7.97 | 8.07 | 8.04 | qfq | 8,961,608 | 74,398,463 | -8.19% |
| 2026-03-20 | 9.30 | 9.32 | 8.76 | 8.79 | 8.76 | qfq | 5,841,500 | 52,494,749 | -4.66% |
| 2026-03-19 | 9.44 | 9.49 | 9.17 | 9.22 | 9.19 | qfq | 4,715,100 | 43,935,702 | -2.95% |
| 2026-03-18 | 9.32 | 9.51 | 9.26 | 9.50 | 9.47 | qfq | 3,839,097 | 36,065,510 | 2.15% |
| 2026-03-17 | 9.61 | 9.62 | 9.25 | 9.30 | 9.27 | qfq | 4,972,600 | 46,944,848 | -2.92% |
| 2026-03-16 | 9.58 | 9.65 | 9.49 | 9.58 | 9.54 | qfq | 5,834,300 | 55,862,245 | 0.52% |
| 2026-03-13 | 9.53 | 9.67 | 9.45 | 9.53 | 9.50 | qfq | 4,459,500 | 42,666,629 | -0.31% |
| 2026-03-12 | 9.66 | 9.68 | 9.45 | 9.56 | 9.52 | qfq | 5,068,007 | 48,280,988 | -0.52% |
| 2026-03-11 | 9.74 | 9.77 | 9.55 | 9.61 | 9.57 | qfq | 3,440,908 | 33,207,744 | -1.03% |
| 2026-03-10 | 9.48 | 9.74 | 9.46 | 9.71 | 9.67 | qfq | 5,953,773 | 57,409,358 | 3.19% |
| 2026-03-09 | 9.30 | 9.50 | 9.27 | 9.41 | 9.38 | qfq | 5,017,717 | 47,168,657 | 0.00% |
| 2026-03-06 | 9.12 | 9.42 | 9.03 | 9.41 | 9.38 | qfq | 5,126,600 | 47,819,046 | 3.18% |
| 2026-03-05 | 9.13 | 9.20 | 9.05 | 9.12 | 9.09 | qfq | 6,184,000 | 56,496,971 | 1.90% |
| 2026-03-04 | 9.18 | 9.22 | 8.89 | 8.95 | 8.92 | qfq | 6,993,329 | 63,138,270 | -2.93% |
| 2026-03-03 | 9.48 | 9.64 | 9.21 | 9.22 | 9.19 | qfq | 6,565,020 | 61,911,057 | -2.64% |
| 2026-03-02 | 9.95 | 9.99 | 9.43 | 9.47 | 9.44 | qfq | 9,733,800 | 93,541,466 | -6.05% |
| 2026-02-27 | 9.97 | 10.08 | 9.90 | 10.08 | 10.04 | qfq | 3,478,300 | 34,806,925 | 1.10% |
| 2026-02-26 | 10.06 | 10.12 | 9.88 | 9.97 | 9.93 | qfq | 4,014,520 | 39,974,252 | 0.10% |
| 2026-02-25 | 9.94 | 10.01 | 9.90 | 9.96 | 9.92 | qfq | 3,932,700 | 39,214,929 | 0.10% |
| 2026-02-24 | 9.84 | 9.98 | 9.84 | 9.95 | 9.91 | qfq | 3,987,100 | 39,588,672 | 1.53% |
| 2026-02-13 | 9.79 | 9.94 | 9.79 | 9.80 | 9.76 | qfq | 3,250,960 | 32,055,490 | -0.10% |
| 2026-02-12 | 9.87 | 9.92 | 9.76 | 9.81 | 9.77 | qfq | 3,288,400 | 32,398,892 | -0.71% |
| 2026-02-11 | 9.92 | 9.98 | 9.84 | 9.88 | 9.84 | qfq | 4,090,600 | 40,565,777 | -0.40% |
| 2026-02-10 | 9.95 | 10.02 | 9.83 | 9.92 | 9.88 | qfq | 3,973,271 | 39,428,140 | -0.10% |
| 2026-02-09 | 9.95 | 9.99 | 9.86 | 9.93 | 9.89 | qfq | 3,389,800 | 33,681,023 | 1.12% |
| 2026-02-06 | 9.73 | 9.92 | 9.64 | 9.82 | 9.78 | qfq | 5,211,096 | 51,207,525 | 0.72% |
| 2026-02-05 | 9.77 | 9.97 | 9.70 | 9.75 | 9.71 | qfq | 6,056,700 | 59,492,505 | -0.51% |
| 2026-02-04 | 9.73 | 9.83 | 9.64 | 9.80 | 9.76 | qfq | 4,435,518 | 43,277,057 | 0.31% |
| 2026-02-03 | 9.62 | 9.78 | 9.55 | 9.77 | 9.73 | qfq | 5,765,299 | 55,713,614 | 2.63% |
| 2026-02-02 | 9.75 | 9.83 | 9.50 | 9.52 | 9.49 | qfq | 8,047,900 | 77,814,756 | -2.76% |
| 2026-01-30 | 9.88 | 9.99 | 9.71 | 9.79 | 9.75 | qfq | 7,261,205 | 71,244,976 | -0.81% |
| 2026-01-29 | 10.15 | 10.17 | 9.79 | 9.87 | 9.83 | qfq | 10,632,736 | 106,028,275 | -3.14% |
| 2026-01-28 | 10.72 | 10.74 | 10.13 | 10.19 | 10.15 | qfq | 13,729,883 | 141,346,663 | -4.94% |
| 2026-01-27 | 10.75 | 10.78 | 10.11 | 10.72 | 10.68 | qfq | 20,222,800 | 211,822,214 | -1.29% |
| 2026-01-26 | 10.45 | 11.07 | 10.44 | 10.86 | 10.82 | qfq | 23,596,022 | 254,142,042 | 5.33% |
| 2026-01-23 | 10.18 | 10.34 | 10.18 | 10.31 | 10.27 | qfq | 6,993,815 | 71,820,184 | 1.78% |
| 2026-01-22 | 10.10 | 10.21 | 10.05 | 10.13 | 10.09 | qfq | 4,765,456 | 48,206,360 | 0.40% |
| 2026-01-21 | 10.12 | 10.22 | 10.02 | 10.09 | 10.05 | qfq | 5,257,100 | 53,193,603 | -0.10% |
| 2026-01-20 | 10.24 | 10.28 | 10.02 | 10.10 | 10.06 | qfq | 6,940,200 | 70,297,449 | -1.17% |
| 2026-01-19 | 10.10 | 10.36 | 10.05 | 10.22 | 10.18 | qfq | 4,869,927 | 49,749,181 | 1.09% |
| 2026-01-16 | 10.17 | 10.25 | 9.98 | 10.11 | 10.07 | qfq | 4,848,363 | 48,849,347 | -0.20% |
| 2026-01-15 | 10.30 | 10.35 | 10.07 | 10.13 | 10.09 | qfq | 5,341,569 | 54,275,120 | -1.46% |
| 2026-01-14 | 10.20 | 10.43 | 10.04 | 10.28 | 10.24 | qfq | 8,773,516 | 90,215,762 | 0.69% |
| 2026-01-13 | 10.24 | 10.42 | 10.10 | 10.21 | 10.17 | qfq | 8,925,618 | 91,968,844 | 0.10% |
| 2026-01-12 | 10.06 | 10.24 | 9.97 | 10.20 | 10.16 | qfq | 7,704,100 | 77,912,635 | 1.69% |
| 2026-01-09 | 9.79 | 10.03 | 9.74 | 10.03 | 9.99 | qfq | 7,132,248 | 70,429,104 | 2.45% |
| 2026-01-08 | 9.66 | 9.84 | 9.59 | 9.79 | 9.75 | qfq | 5,540,953 | 53,983,252 | 1.45% |
| 2026-01-07 | 9.83 | 9.86 | 9.62 | 9.65 | 9.61 | qfq | 4,535,200 | 43,964,175 | -1.63% |
| 2026-01-06 | 9.85 | 9.91 | 9.71 | 9.81 | 9.77 | qfq | 5,856,300 | 57,326,554 | 0.00% |
| 2026-01-05 | 9.37 | 9.88 | 9.37 | 9.81 | 9.77 | qfq | 8,174,200 | 79,397,634 | 4.25% |
| 2025-12-31 | 9.46 | 9.49 | 9.33 | 9.41 | 9.38 | qfq | 3,656,524 | 34,415,808 | 0.11% |
| 2025-12-30 | 9.47 | 9.59 | 9.40 | 9.40 | 9.37 | qfq | 4,258,862 | 40,427,246 | -1.36% |
| 2025-12-29 | 9.66 | 9.67 | 9.47 | 9.53 | 9.50 | qfq | 6,143,817 | 58,495,176 | -1.45% |
| 2025-12-26 | 9.90 | 9.91 | 9.66 | 9.67 | 9.63 | qfq | 8,874,838 | 86,884,657 | -2.32% |
| 2025-12-25 | 9.62 | 10.15 | 9.52 | 9.90 | 9.86 | qfq | 12,795,398 | 126,079,176 | 3.66% |
| 2025-12-24 | 9.46 | 9.59 | 9.42 | 9.55 | 9.51 | qfq | 3,501,000 | 33,407,250 | 0.74% |
| 2025-12-23 | 9.54 | 9.59 | 9.46 | 9.48 | 9.45 | qfq | 3,218,800 | 30,645,091 | -1.15% |
| 2025-12-22 | 9.67 | 9.70 | 9.57 | 9.59 | 9.55 | qfq | 2,722,300 | 26,207,539 | -0.21% |
| 2025-12-19 | 9.51 | 9.67 | 9.48 | 9.61 | 9.57 | qfq | 2,931,670 | 28,149,188 | 0.95% |
| 2025-12-18 | 9.35 | 9.60 | 9.30 | 9.52 | 9.49 | qfq | 3,688,500 | 35,112,460 | 1.60% |
| 2025-12-17 | 9.32 | 9.42 | 9.21 | 9.37 | 9.34 | qfq | 2,812,100 | 26,181,267 | 0.11% |
| 2025-12-16 | 9.52 | 9.56 | 9.31 | 9.36 | 9.33 | qfq | 2,352,100 | 22,097,232 | -1.68% |
| 2025-12-15 | 9.50 | 9.60 | 9.39 | 9.52 | 9.49 | qfq | 2,664,500 | 25,378,972 | 0.21% |
| 2025-12-12 | 9.51 | 9.60 | 9.45 | 9.50 | 9.47 | qfq | 2,780,600 | 26,520,906 | -0.21% |
| 2025-12-11 | 9.69 | 9.75 | 9.52 | 9.52 | 9.49 | qfq | 2,975,799 | 28,562,361 | -1.86% |
| 2025-12-10 | 9.73 | 9.81 | 9.68 | 9.70 | 9.66 | qfq | 3,207,900 | 31,217,817 | -0.51% |
| 2025-12-09 | 9.86 | 9.95 | 9.74 | 9.75 | 9.71 | qfq | 3,038,738 | 29,882,257 | -1.61% |
| 2025-12-08 | 10.04 | 10.12 | 9.90 | 9.91 | 9.87 | qfq | 4,005,100 | 40,037,193 | -0.80% |
| 2025-12-05 | 9.90 | 10.01 | 9.78 | 9.99 | 9.95 | qfq | 3,483,900 | 34,503,159 | 0.91% |
| 2025-12-04 | 10.09 | 10.10 | 9.83 | 9.90 | 9.86 | qfq | 3,571,050 | 35,505,596 | -1.79% |
| 2025-12-03 | 10.21 | 10.24 | 10.02 | 10.08 | 10.04 | qfq | 3,549,900 | 35,850,697 | -1.08% |
| 2025-12-02 | 10.20 | 10.32 | 10.12 | 10.19 | 10.15 | qfq | 4,258,700 | 43,552,175 | 0.10% |
| 2025-12-01 | 10.29 | 10.30 | 10.12 | 10.18 | 10.14 | qfq | 4,450,000 | 45,464,633 | -0.29% |
| 2025-11-28 | 10.17 | 10.22 | 10.04 | 10.21 | 10.17 | qfq | 3,043,700 | 30,867,286 | 0.89% |
| 2025-11-27 | 10.11 | 10.19 | 10.03 | 10.12 | 10.08 | qfq | 3,061,800 | 31,009,691 | -0.20% |
| 2025-11-26 | 10.28 | 10.43 | 10.12 | 10.14 | 10.10 | qfq | 4,942,566 | 50,871,476 | -0.20% |
| 2025-11-25 | 10.10 | 10.28 | 10.00 | 10.16 | 10.12 | qfq | 4,771,200 | 48,543,369 | 0.59% |
| 2025-11-24 | 9.97 | 10.17 | 9.83 | 10.10 | 10.06 | qfq | 6,148,800 | 61,511,367 | 2.96% |
| 2025-11-21 | 10.22 | 10.35 | 9.78 | 9.81 | 9.77 | qfq | 6,673,000 | 66,552,419 | -4.66% |
| 2025-11-20 | 10.40 | 10.46 | 10.22 | 10.29 | 10.25 | qfq | 3,741,629 | 38,629,802 | -0.96% |
| 2025-11-19 | 10.66 | 10.70 | 10.38 | 10.39 | 10.35 | qfq | 5,121,309 | 53,649,489 | -2.26% |
| 2025-11-18 | 10.72 | 10.73 | 10.53 | 10.63 | 10.59 | qfq | 5,398,136 | 57,278,348 | -0.84% |
| 2025-11-17 | 11.14 | 11.25 | 10.68 | 10.72 | 10.68 | qfq | 8,888,684 | 95,930,926 | -3.51% |
| 2025-11-14 | 10.96 | 11.19 | 10.90 | 11.11 | 11.07 | qfq | 8,317,912 | 92,496,490 | 1.37% |
| 2025-11-13 | 10.94 | 10.96 | 10.77 | 10.96 | 10.92 | qfq | 5,036,312 | 54,794,468 | 0.55% |
| 2025-11-12 | 10.67 | 11.04 | 10.67 | 10.90 | 10.86 | qfq | 8,152,000 | 88,660,193 | 1.68% |
| 2025-11-11 | 10.74 | 10.78 | 10.48 | 10.72 | 10.68 | qfq | 6,883,224 | 73,408,953 | -0.09% |
| 2025-11-10 | 10.57 | 10.79 | 10.57 | 10.73 | 10.69 | qfq | 6,369,800 | 68,159,118 | 1.23% |
| 2025-11-07 | 10.93 | 10.95 | 10.51 | 10.60 | 10.56 | qfq | 8,899,501 | 95,246,453 | -2.66% |
| 2025-11-06 | 11.09 | 11.15 | 10.85 | 10.89 | 10.85 | qfq | 6,627,700 | 72,717,860 | -1.98% |
| 2025-11-05 | 10.95 | 11.19 | 10.88 | 11.11 | 11.07 | qfq | 5,229,100 | 57,908,989 | 1.00% |
| 2025-11-04 | 11.08 | 11.18 | 10.92 | 11.00 | 10.96 | qfq | 5,025,821 | 55,497,444 | -0.72% |
| 2025-11-03 | 11.12 | 11.21 | 10.96 | 11.08 | 11.04 | qfq | 6,761,066 | 74,687,790 | -0.45% |
| 2025-10-31 | 11.06 | 11.29 | 11.01 | 11.13 | 11.09 | qfq | 7,356,700 | 82,117,128 | 0.91% |
| 2025-10-30 | 11.30 | 11.50 | 11.03 | 11.03 | 10.99 | qfq | 10,498,612 | 117,630,545 | -0.72% |
| 2025-10-29 | 11.09 | 11.36 | 10.87 | 11.11 | 11.07 | qfq | 9,523,059 | 105,369,385 | 0.36% |
| 2025-10-28 | 10.99 | 11.23 | 10.90 | 11.07 | 11.03 | qfq | 9,709,400 | 107,728,759 | 1.65% |
| 2025-10-27 | 11.01 | 11.04 | 10.76 | 10.89 | 10.85 | qfq | 5,836,700 | 63,429,940 | 0.28% |
| 2025-10-24 | 10.99 | 11.23 | 10.86 | 10.86 | 10.82 | qfq | 7,569,751 | 83,563,680 | -0.46% |
| 2025-10-23 | 10.75 | 11.04 | 10.67 | 10.91 | 10.87 | qfq | 6,385,956 | 69,010,747 | 1.30% |
| 2025-10-22 | 10.84 | 11.03 | 10.70 | 10.77 | 10.73 | qfq | 6,243,638 | 67,430,812 | -0.74% |
| 2025-10-21 | 10.27 | 10.88 | 10.21 | 10.85 | 10.81 | qfq | 11,799,751 | 125,615,552 | 5.54% |
| 2025-10-20 | 10.22 | 10.36 | 10.12 | 10.28 | 10.24 | qfq | 5,028,212 | 51,651,223 | 1.98% |
| 2025-10-17 | 10.16 | 10.49 | 10.08 | 10.08 | 10.04 | qfq | 6,148,551 | 63,139,856 | -1.75% |
| 2025-10-16 | 10.21 | 10.42 | 10.13 | 10.26 | 10.22 | qfq | 5,566,554 | 57,188,772 | 0.00% |
| 2025-10-15 | 10.09 | 10.29 | 9.94 | 10.26 | 10.22 | qfq | 7,019,786 | 71,422,402 | 1.68% |
| 2025-10-14 | 10.22 | 10.55 | 10.01 | 10.09 | 10.05 | qfq | 7,498,607 | 76,544,555 | -0.30% |
| 2025-10-13 | 10.00 | 10.34 | 9.68 | 10.12 | 10.08 | qfq | 10,151,126 | 102,115,735 | -3.62% |
| 2025-10-10 | 10.87 | 10.88 | 10.47 | 10.50 | 10.46 | qfq | 6,700,212 | 71,171,535 | -3.40% |
| 2025-10-09 | 10.64 | 11.08 | 10.45 | 10.87 | 10.83 | qfq | 10,052,396 | 108,936,034 | 3.03% |
| 2025-09-30 | 10.50 | 10.77 | 10.44 | 10.55 | 10.51 | qfq | 5,834,252 | 61,716,822 | 0.96% |
| 2025-09-29 | 10.43 | 10.51 | 10.25 | 10.45 | 10.41 | qfq | 5,952,421 | 62,002,363 | 0.19% |
| 2025-09-26 | 10.57 | 10.63 | 10.38 | 10.43 | 10.39 | qfq | 5,484,202 | 57,505,840 | -1.60% |
| 2025-09-25 | 10.83 | 10.98 | 10.58 | 10.60 | 10.56 | qfq | 5,852,900 | 62,825,127 | -2.03% |
| 2025-09-24 | 10.65 | 10.83 | 10.57 | 10.82 | 10.78 | qfq | 5,680,900 | 61,037,045 | 1.60% |
| 2025-09-23 | 10.82 | 10.90 | 10.39 | 10.65 | 10.61 | qfq | 8,144,750 | 86,204,737 | -2.29% |
| 2025-09-22 | 10.90 | 11.19 | 10.72 | 10.90 | 10.86 | qfq | 6,376,907 | 69,754,610 | 0.65% |
| 2025-09-19 | 10.94 | 11.00 | 10.70 | 10.83 | 10.79 | qfq | 5,999,407 | 64,840,713 | -0.55% |
| 2025-09-18 | 11.08 | 11.24 | 10.75 | 10.89 | 10.85 | qfq | 8,276,784 | 91,385,234 | -2.24% |
| 2025-09-17 | 11.34 | 11.38 | 11.06 | 11.14 | 11.10 | qfq | 8,970,163 | 100,206,943 | -2.88% |
| 2025-09-16 | 11.51 | 11.58 | 11.24 | 11.47 | 11.43 | qfq | 11,240,900 | 127,592,702 | -1.04% |
| 2025-09-15 | 11.33 | 11.99 | 11.17 | 11.59 | 11.55 | qfq | 17,162,812 | 200,261,610 | 3.30% |
| 2025-09-12 | 11.15 | 11.45 | 11.04 | 11.22 | 11.18 | qfq | 10,951,538 | 122,691,648 | 0.09% |
| 2025-09-11 | 10.84 | 11.29 | 10.56 | 11.21 | 11.17 | qfq | 11,966,220 | 131,553,208 | 2.66% |
| 2025-09-10 | 10.97 | 11.14 | 10.69 | 10.92 | 10.88 | qfq | 12,117,403 | 131,911,451 | -0.55% |
| 2025-09-09 | 11.66 | 11.66 | 10.81 | 10.98 | 10.94 | qfq | 18,272,811 | 204,702,866 | -6.23% |
| 2025-09-08 | 13.00 | 13.00 | 11.53 | 11.71 | 11.67 | qfq | 26,124,186 | 315,971,147 | -10.20% |
| 2025-09-05 | 12.98 | 13.05 | 12.36 | 13.04 | 12.99 | qfq | 8,661,333 | 110,397,558 | 1.64% |
| 2025-09-04 | 12.93 | 13.29 | 12.64 | 12.83 | 12.78 | qfq | 10,283,144 | 133,936,750 | -0.85% |
| 2025-09-03 | 13.52 | 14.15 | 12.81 | 12.94 | 12.89 | qfq | 13,623,435 | 181,758,169 | -3.36% |
| 2025-09-02 | 13.87 | 13.95 | 13.18 | 13.39 | 13.34 | qfq | 13,034,502 | 175,047,488 | -3.11% |
| 2025-09-01 | 12.18 | 13.95 | 12.15 | 13.82 | 13.77 | qfq | 26,338,103 | 349,896,869 | 13.56% |
| 2025-08-29 | 12.47 | 12.47 | 12.09 | 12.17 | 12.13 | qfq | 8,313,176 | 101,510,337 | -2.41% |
| 2025-08-28 | 12.53 | 12.88 | 11.82 | 12.47 | 12.42 | qfq | 11,714,812 | 144,084,704 | -0.72% |
| 2025-08-27 | 12.88 | 13.25 | 12.56 | 12.56 | 12.51 | qfq | 10,791,546 | 139,177,446 | -2.10% |
| 2025-08-26 | 13.06 | 13.06 | 12.78 | 12.83 | 12.78 | qfq | 8,554,947 | 110,182,931 | -1.69% |
| 2025-08-25 | 12.96 | 13.45 | 12.92 | 13.05 | 13.00 | qfq | 11,510,219 | 151,160,547 | 1.16% |
| 2025-08-22 | 13.18 | 13.25 | 12.77 | 12.90 | 12.85 | qfq | 10,939,217 | 141,263,658 | -0.77% |
| 2025-08-21 | 13.10 | 13.85 | 12.96 | 13.00 | 12.95 | qfq | 12,668,847 | 168,480,226 | -1.14% |
| 2025-08-20 | 13.43 | 13.46 | 12.96 | 13.15 | 13.10 | qfq | 8,679,959 | 114,014,461 | -2.01% |
| 2025-08-19 | 13.50 | 13.65 | 13.24 | 13.42 | 13.37 | qfq | 11,372,351 | 152,651,740 | -1.11% |
| 2025-08-18 | 13.09 | 13.68 | 12.92 | 13.57 | 13.52 | qfq | 15,407,737 | 205,912,011 | 3.75% |
| 2025-08-15 | 12.30 | 13.26 | 12.26 | 13.08 | 13.03 | qfq | 17,460,866 | 225,088,600 | 6.43% |
| 2025-08-14 | 12.79 | 12.83 | 12.24 | 12.29 | 12.24 | qfq | 10,592,316 | 131,866,339 | -3.83% |
| 2025-08-13 | 12.95 | 13.00 | 12.72 | 12.78 | 12.73 | qfq | 6,852,372 | 87,785,574 | -1.01% |
| 2025-08-12 | 13.26 | 13.38 | 12.72 | 12.91 | 12.86 | qfq | 10,441,079 | 135,434,461 | -2.93% |
| 2025-08-11 | 13.09 | 13.76 | 13.07 | 13.30 | 13.25 | qfq | 13,529,146 | 179,982,107 | 3.18% |
| 2025-08-08 | 12.79 | 12.98 | 12.57 | 12.89 | 12.84 | qfq | 9,952,744 | 127,088,296 | 0.39% |
| 2025-08-07 | 12.91 | 13.15 | 12.70 | 12.84 | 12.79 | qfq | 14,015,110 | 180,854,843 | -1.23% |
| 2025-08-06 | 12.59 | 13.49 | 12.51 | 13.00 | 12.95 | qfq | 18,293,959 | 238,653,447 | 3.26% |
| 2025-08-05 | 12.38 | 13.03 | 12.22 | 12.59 | 12.54 | qfq | 20,525,398 | 258,883,324 | 1.78% |
| 2025-08-04 | 11.13 | 12.39 | 10.98 | 12.37 | 12.32 | qfq | 22,103,936 | 260,394,298 | 10.05% |
| 2025-08-01 | 11.21 | 11.44 | 11.15 | 11.24 | 11.20 | qfq | 9,577,629 | 107,890,029 | 0.09% |
| 2025-07-31 | 11.42 | 11.57 | 11.16 | 11.23 | 11.19 | qfq | 12,462,100 | 141,323,380 | -1.58% |
| 2025-07-30 | 11.69 | 11.78 | 11.35 | 11.41 | 11.37 | qfq | 17,029,963 | 195,983,223 | -1.55% |
| 2025-07-29 | 11.78 | 11.87 | 11.41 | 11.59 | 11.55 | qfq | 18,867,300 | 219,125,533 | -1.95% |
| 2025-07-28 | 11.50 | 12.75 | 11.40 | 11.82 | 11.78 | qfq | 29,603,475 | 355,392,831 | 4.42% |
| 2025-07-25 | 11.28 | 12.21 | 11.14 | 11.32 | 11.28 | qfq | 28,503,111 | 329,768,955 | -1.82% |
| 2025-07-24 | 11.92 | 12.59 | 11.21 | 11.53 | 11.49 | qfq | 38,399,803 | 451,850,502 | 1.50% |
| 2025-07-23 | 10.78 | 11.41 | 10.61 | 11.36 | 11.32 | qfq | 23,520,272 | 260,280,821 | 5.67% |
| 2025-07-22 | 10.96 | 11.08 | 10.67 | 10.75 | 10.71 | qfq | 8,737,900 | 94,306,935 | -1.92% |
| 2025-07-21 | 10.89 | 11.10 | 10.62 | 10.96 | 10.92 | qfq | 12,257,800 | 133,099,066 | 0.74% |
| 2025-07-18 | 11.00 | 11.12 | 10.72 | 10.88 | 10.84 | qfq | 12,694,688 | 137,367,882 | -1.45% |
| 2025-07-17 | 11.10 | 11.37 | 10.90 | 11.04 | 11.00 | qfq | 21,323,688 | 237,091,193 | -2.21% |
| 2025-07-16 | 10.76 | 11.64 | 10.50 | 11.29 | 11.25 | qfq | 40,931,546 | 452,437,835 | 6.61% |
| 2025-07-15 | 10.80 | 10.95 | 10.42 | 10.59 | 10.55 | qfq | 39,273,884 | 417,425,937 | -1.94% |
| 2025-07-14 | 9.63 | 11.56 | 9.63 | 10.80 | 10.76 | qfq | 54,479,404 | 597,599,951 | 12.15% |
| 2025-07-11 | 9.64 | 9.66 | 9.51 | 9.63 | 9.59 | qfq | 3,472,600 | 33,337,682 | 0.21% |
| 2025-07-10 | 9.67 | 9.76 | 9.58 | 9.61 | 9.57 | qfq | 4,028,100 | 38,869,088 | -0.83% |
| 2025-07-09 | 9.77 | 9.86 | 9.66 | 9.69 | 9.65 | qfq | 6,878,867 | 67,033,933 | -0.92% |
| 2025-07-08 | 9.51 | 9.92 | 9.44 | 9.78 | 9.74 | qfq | 10,167,967 | 98,666,962 | 4.04% |
| 2025-07-07 | 9.45 | 9.53 | 9.36 | 9.40 | 9.37 | qfq | 3,873,356 | 36,477,352 | -0.63% |
| 2025-07-04 | 9.54 | 9.58 | 9.45 | 9.46 | 9.43 | qfq | 4,038,800 | 38,394,609 | -1.36% |
| 2025-07-03 | 9.53 | 9.63 | 9.42 | 9.59 | 9.55 | qfq | 3,951,582 | 37,823,572 | 1.05% |
| 2025-07-02 | 9.66 | 9.68 | 9.41 | 9.49 | 9.46 | qfq | 4,061,200 | 38,667,881 | -1.15% |
| 2025-07-01 | 9.57 | 9.63 | 9.50 | 9.60 | 9.56 | qfq | 5,197,500 | 49,758,777 | 0.21% |
| 2025-06-30 | 9.33 | 9.59 | 9.28 | 9.58 | 9.54 | qfq | 7,476,195 | 70,915,234 | 2.79% |
| 2025-06-27 | 9.29 | 9.39 | 9.21 | 9.32 | 9.29 | qfq | 3,634,500 | 33,714,691 | 0.87% |
| 2025-06-26 | 9.36 | 9.39 | 9.20 | 9.24 | 9.21 | qfq | 3,750,800 | 34,744,575 | -1.28% |
| 2025-06-25 | 9.42 | 9.45 | 9.20 | 9.36 | 9.33 | qfq | 4,736,700 | 44,130,082 | -0.32% |
| 2025-06-24 | 9.24 | 9.48 | 9.17 | 9.39 | 9.36 | qfq | 6,172,000 | 57,718,023 | 2.51% |
| 2025-06-23 | 8.86 | 9.23 | 8.66 | 9.16 | 9.13 | qfq | 5,530,400 | 49,700,631 | 3.74% |
| 2025-06-20 | 8.82 | 8.92 | 8.70 | 8.83 | 8.80 | qfq | 3,985,111 | 35,055,653 | 0.23% |
| 2025-06-19 | 9.09 | 9.10 | 8.77 | 8.81 | 8.78 | qfq | 4,275,000 | 38,047,138 | -3.19% |
| 2025-06-18 | 9.10 | 9.11 | 8.91 | 9.10 | 9.07 | qfq | 3,928,200 | 35,433,864 | -0.55% |
| 2025-06-17 | 9.32 | 9.45 | 9.04 | 9.15 | 9.12 | qfq | 6,454,185 | 59,592,257 | -1.61% |
| 2025-06-16 | 9.26 | 9.41 | 9.25 | 9.30 | 9.27 | qfq | 4,151,760 | 38,688,321 | -0.11% |
| 2025-06-13 | 9.75 | 9.86 | 9.28 | 9.31 | 9.28 | qfq | 8,551,900 | 80,694,186 | -5.19% |
| 2025-06-12 | 9.80 | 9.92 | 9.69 | 9.82 | 9.78 | qfq | 5,581,000 | 54,614,177 | -0.30% |
| 2025-06-11 | 9.70 | 10.00 | 9.62 | 9.85 | 9.81 | qfq | 9,440,884 | 92,466,942 | 1.44% |
| 2025-06-10 | 9.81 | 9.96 | 9.56 | 9.71 | 9.67 | qfq | 8,108,885 | 79,291,201 | -1.22% |
| 2025-06-09 | 9.53 | 9.94 | 9.46 | 9.83 | 9.79 | qfq | 11,900,985 | 115,944,551 | 3.04% |
| 2025-06-06 | 9.98 | 9.99 | 9.41 | 9.54 | 9.50 | qfq | 14,855,885 | 143,318,323 | -4.50% |
| 2025-06-05 | 9.52 | 10.15 | 9.43 | 9.99 | 9.95 | qfq | 18,965,813 | 187,629,409 | 4.94% |
| 2025-06-04 | 9.53 | 9.65 | 9.46 | 9.52 | 9.49 | qfq | 5,468,995 | 52,148,062 | -0.52% |
| 2025-06-03 | 9.30 | 9.60 | 9.30 | 9.57 | 9.53 | qfq | 6,191,995 | 58,974,319 | 2.13% |
| 2025-05-30 | 9.53 | 9.60 | 9.33 | 9.37 | 9.34 | qfq | 6,705,900 | 63,438,838 | -1.68% |
| 2025-05-29 | 9.21 | 9.58 | 9.16 | 9.53 | 9.50 | qfq | 8,982,200 | 85,053,222 | 3.36% |
| 2025-05-28 | 9.35 | 9.56 | 9.20 | 9.22 | 9.19 | qfq | 6,195,700 | 57,782,899 | -2.02% |
| 2025-05-27 | 9.29 | 9.44 | 9.21 | 9.41 | 9.36 | qfq | 6,509,400 | 60,797,222 | 1.18% |
| 2025-05-26 | 9.41 | 9.64 | 9.20 | 9.30 | 9.25 | qfq | 9,439,164 | 88,421,289 | -0.75% |
| 2025-05-23 | 9.26 | 9.68 | 9.26 | 9.37 | 9.32 | qfq | 12,721,767 | 120,919,892 | 1.19% |
| 2025-05-22 | 9.47 | 9.70 | 9.24 | 9.26 | 9.21 | qfq | 7,004,407 | 65,956,951 | -3.44% |
| 2025-05-21 | 9.51 | 9.68 | 9.38 | 9.59 | 9.54 | qfq | 10,676,373 | 101,712,110 | 0.74% |
| 2025-05-20 | 9.21 | 9.63 | 9.13 | 9.52 | 9.47 | qfq | 11,859,000 | 112,276,104 | 3.25% |
| 2025-05-19 | 9.18 | 9.29 | 9.00 | 9.22 | 9.17 | qfq | 7,964,700 | 72,686,929 | -0.86% |
| 2025-05-16 | 9.20 | 9.38 | 9.12 | 9.30 | 9.25 | qfq | 7,156,611 | 66,124,507 | 2.09% |
| 2025-05-15 | 9.25 | 9.29 | 9.04 | 9.11 | 9.06 | qfq | 6,899,200 | 63,135,223 | -1.30% |
| 2025-05-14 | 9.29 | 9.35 | 9.10 | 9.23 | 9.18 | qfq | 9,516,511 | 87,604,669 | -1.70% |
| 2025-05-13 | 9.81 | 9.90 | 9.26 | 9.39 | 9.34 | qfq | 17,731,131 | 167,823,452 | -5.91% |
| 2025-05-12 | 9.60 | 10.10 | 9.59 | 9.98 | 9.92 | qfq | 26,378,264 | 260,694,962 | 4.28% |
| 2025-05-09 | 9.37 | 9.85 | 9.06 | 9.57 | 9.52 | qfq | 17,479,728 | 165,466,129 | 2.13% |
| 2025-05-08 | 9.26 | 9.43 | 9.14 | 9.37 | 9.32 | qfq | 12,490,091 | 115,595,417 | -0.74% |
| 2025-05-07 | 9.30 | 10.15 | 9.22 | 9.44 | 9.39 | qfq | 16,010,258 | 153,884,940 | 2.83% |
| 2025-05-06 | 9.00 | 9.64 | 8.91 | 9.18 | 9.13 | qfq | 10,865,600 | 99,844,063 | 4.08% |
| 2025-04-30 | 8.56 | 9.16 | 8.55 | 8.82 | 8.77 | qfq | 8,437,400 | 74,940,795 | 2.92% |
| 2025-04-29 | 8.69 | 8.92 | 8.57 | 8.57 | 8.52 | qfq | 7,212,827 | 62,532,411 | -2.72% |
| 2025-04-28 | 8.75 | 9.29 | 8.60 | 8.81 | 8.76 | qfq | 13,119,697 | 116,766,297 | 6.66% |
| 2025-04-25 | 8.69 | 8.79 | 8.20 | 8.26 | 8.21 | qfq | 7,973,399 | 66,839,434 | -5.38% |
| 2025-04-24 | 8.85 | 8.93 | 8.61 | 8.73 | 8.68 | qfq | 4,845,600 | 42,409,077 | -1.80% |
| 2025-04-23 | 8.87 | 8.98 | 8.75 | 8.89 | 8.84 | qfq | 7,001,312 | 62,075,744 | -0.89% |
| 2025-04-22 | 8.51 | 9.04 | 8.51 | 8.97 | 8.92 | qfq | 9,863,300 | 86,941,358 | 4.91% |
| 2025-04-21 | 8.18 | 8.56 | 8.17 | 8.55 | 8.50 | qfq | 5,255,762 | 44,453,514 | 3.89% |
| 2025-04-18 | 8.34 | 8.42 | 8.11 | 8.23 | 8.18 | qfq | 3,568,800 | 29,344,068 | -1.44% |
| 2025-04-17 | 8.39 | 8.48 | 8.30 | 8.35 | 8.30 | qfq | 3,311,900 | 27,836,859 | -0.12% |
| 2025-04-16 | 8.55 | 8.69 | 8.20 | 8.36 | 8.31 | qfq | 5,401,749 | 45,549,853 | -2.90% |
| 2025-04-15 | 8.46 | 8.65 | 8.41 | 8.61 | 8.56 | qfq | 6,005,837 | 51,335,733 | 1.41% |
| 2025-04-14 | 8.34 | 8.62 | 8.26 | 8.49 | 8.44 | qfq | 6,086,846 | 51,355,080 | 3.16% |
| 2025-04-11 | 8.00 | 8.36 | 7.90 | 8.23 | 8.18 | qfq | 6,591,739 | 53,766,136 | 3.00% |
| 2025-04-10 | 7.82 | 8.16 | 7.82 | 7.99 | 7.95 | qfq | 6,523,400 | 52,452,866 | 2.70% |
| 2025-04-09 | 7.54 | 7.81 | 6.90 | 7.78 | 7.74 | qfq | 9,226,400 | 67,852,318 | 1.43% |
| 2025-04-08 | 7.40 | 7.94 | 7.40 | 7.67 | 7.63 | qfq | 8,063,074 | 61,966,126 | 4.50% |
| 2025-04-07 | 8.48 | 8.70 | 7.34 | 7.34 | 7.30 | qfq | 9,912,764 | 78,051,805 | -20.04% |
| 2025-04-03 | 8.95 | 9.36 | 8.95 | 9.18 | 9.13 | qfq | 6,767,999 | 62,330,818 | 1.55% |
| 2025-04-02 | 9.08 | 9.17 | 9.00 | 9.04 | 8.99 | qfq | 4,059,991 | 36,835,449 | -0.77% |
| 2025-04-01 | 8.78 | 9.28 | 8.78 | 9.11 | 9.06 | qfq | 8,941,049 | 81,876,150 | 3.64% |
| 2025-03-31 | 8.95 | 8.95 | 8.64 | 8.79 | 8.74 | qfq | 5,580,900 | 48,823,761 | -1.01% |
| 2025-03-28 | 9.09 | 9.24 | 8.88 | 8.88 | 8.83 | qfq | 8,426,446 | 76,459,722 | -2.74% |
| 2025-03-27 | 9.12 | 9.35 | 9.01 | 9.13 | 9.08 | qfq | 8,347,500 | 76,564,821 | 0.22% |
| 2025-03-26 | 8.86 | 9.22 | 8.78 | 9.11 | 9.06 | qfq | 9,243,571 | 83,442,643 | 3.05% |
| 2025-03-25 | 8.95 | 9.06 | 8.75 | 8.84 | 8.79 | qfq | 7,018,672 | 62,113,037 | -1.67% |
| 2025-03-24 | 9.08 | 9.23 | 8.82 | 8.99 | 8.94 | qfq | 10,038,090 | 90,452,993 | -2.28% |
| 2025-03-21 | 9.22 | 9.40 | 9.05 | 9.20 | 9.15 | qfq | 13,880,941 | 127,559,470 | -1.18% |
| 2025-03-20 | 9.70 | 9.80 | 9.31 | 9.31 | 9.26 | qfq | 28,276,573 | 267,619,000 | -9.61% |
| 2025-03-19 | 9.80 | 10.87 | 9.80 | 10.30 | 10.24 | qfq | 25,396,840 | 258,262,996 | 4.67% |
| 2025-03-18 | 9.44 | 9.98 | 9.35 | 9.84 | 9.79 | qfq | 18,062,006 | 175,991,248 | 4.13% |
| 2025-03-17 | 9.40 | 9.85 | 9.30 | 9.45 | 9.40 | qfq | 18,634,256 | 177,550,620 | -0.42% |
| 2025-03-14 | 9.14 | 9.55 | 8.98 | 9.49 | 9.44 | qfq | 20,974,855 | 194,893,987 | 5.21% |
| 2025-03-13 | 8.76 | 9.61 | 8.71 | 9.02 | 8.97 | qfq | 18,627,541 | 169,270,756 | 4.04% |
| 2025-03-12 | 8.77 | 8.80 | 8.66 | 8.67 | 8.62 | qfq | 3,919,800 | 34,084,071 | -1.03% |
| 2025-03-11 | 8.69 | 8.76 | 8.58 | 8.76 | 8.71 | qfq | 3,720,400 | 32,231,468 | -0.23% |
| 2025-03-10 | 8.71 | 8.95 | 8.69 | 8.78 | 8.73 | qfq | 5,024,961 | 44,221,716 | 1.39% |
| 2025-03-07 | 8.80 | 8.82 | 8.60 | 8.66 | 8.61 | qfq | 4,285,800 | 37,275,352 | -1.48% |
| 2025-03-06 | 8.62 | 8.83 | 8.54 | 8.79 | 8.74 | qfq | 5,633,349 | 49,099,444 | 2.21% |
| 2025-03-05 | 8.88 | 9.15 | 8.49 | 8.60 | 8.55 | qfq | 7,895,057 | 68,838,111 | -1.71% |
| 2025-03-04 | 8.51 | 8.84 | 8.41 | 8.75 | 8.70 | qfq | 5,938,700 | 51,250,458 | 2.46% |
| 2025-03-03 | 8.35 | 8.73 | 8.31 | 8.54 | 8.49 | qfq | 6,139,800 | 52,404,812 | 2.64% |
| 2025-02-28 | 8.58 | 8.68 | 8.30 | 8.32 | 8.27 | qfq | 4,911,724 | 41,565,156 | -3.26% |
| 2025-02-27 | 8.68 | 8.68 | 8.46 | 8.60 | 8.55 | qfq | 4,347,161 | 37,290,707 | -0.46% |
| 2025-02-26 | 8.65 | 8.70 | 8.54 | 8.64 | 8.59 | qfq | 4,395,007 | 37,777,332 | -0.12% |
| 2025-02-25 | 8.61 | 8.77 | 8.56 | 8.65 | 8.60 | qfq | 3,982,300 | 34,455,136 | -0.46% |
| 2025-02-24 | 8.85 | 8.86 | 8.61 | 8.69 | 8.64 | qfq | 5,686,776 | 49,511,286 | -1.14% |
| 2025-02-21 | 8.90 | 8.95 | 8.64 | 8.79 | 8.74 | qfq | 3,806,000 | 33,294,981 | -0.79% |
| 2025-02-20 | 8.70 | 8.99 | 8.68 | 8.86 | 8.81 | qfq | 3,640,004 | 32,201,997 | 1.72% |
| 2025-02-19 | 8.51 | 8.72 | 8.51 | 8.71 | 8.66 | qfq | 3,322,206 | 28,654,813 | 1.63% |
| 2025-02-18 | 8.92 | 8.92 | 8.51 | 8.57 | 8.52 | qfq | 4,868,300 | 42,448,406 | -3.71% |
| 2025-02-17 | 8.94 | 9.09 | 8.83 | 8.90 | 8.85 | qfq | 5,674,000 | 50,875,462 | 0.45% |
| 2025-02-14 | 8.65 | 8.94 | 8.63 | 8.86 | 8.81 | qfq | 5,317,590 | 47,098,857 | 2.19% |
| 2025-02-13 | 8.75 | 8.75 | 8.62 | 8.67 | 8.62 | qfq | 3,045,600 | 26,449,977 | -0.46% |
| 2025-02-12 | 8.72 | 8.76 | 8.63 | 8.71 | 8.66 | qfq | 3,847,157 | 33,425,899 | -0.11% |
| 2025-02-11 | 8.83 | 8.86 | 8.63 | 8.72 | 8.67 | qfq | 4,076,100 | 35,501,862 | -1.25% |
| 2025-02-10 | 8.68 | 8.84 | 8.60 | 8.83 | 8.78 | qfq | 5,468,800 | 47,919,688 | 2.44% |
| 2025-02-07 | 8.57 | 8.74 | 8.51 | 8.62 | 8.57 | qfq | 5,269,700 | 45,604,636 | 0.70% |
| 2025-02-06 | 8.46 | 8.59 | 8.35 | 8.56 | 8.51 | qfq | 4,264,424 | 36,191,263 | 0.59% |
| 2025-02-05 | 8.27 | 8.55 | 8.21 | 8.51 | 8.46 | qfq | 5,189,100 | 43,669,196 | 4.42% |
| 2025-01-27 | 8.30 | 8.44 | 8.15 | 8.15 | 8.11 | qfq | 3,543,300 | 29,397,115 | -1.93% |
| 2025-01-24 | 8.21 | 8.38 | 8.11 | 8.31 | 8.26 | qfq | 5,752,484 | 47,469,725 | 3.23% |
| 2025-01-23 | 8.20 | 8.31 | 8.05 | 8.05 | 8.01 | qfq | 4,063,800 | 33,272,681 | -0.98% |
| 2025-01-22 | 8.20 | 8.32 | 8.10 | 8.13 | 8.09 | qfq | 3,139,400 | 25,640,061 | -0.97% |
| 2025-01-21 | 8.37 | 8.51 | 8.15 | 8.21 | 8.16 | qfq | 4,654,600 | 38,446,246 | -2.73% |
| 2025-01-20 | 8.46 | 8.60 | 8.25 | 8.44 | 8.39 | qfq | 7,174,600 | 60,349,365 | 1.56% |
| 2025-01-17 | 8.45 | 8.49 | 8.22 | 8.31 | 8.26 | qfq | 5,634,400 | 46,826,518 | -2.58% |
| 2025-01-16 | 8.32 | 8.62 | 8.26 | 8.53 | 8.48 | qfq | 7,766,100 | 65,568,362 | 3.27% |
| 2025-01-15 | 8.30 | 8.44 | 8.14 | 8.26 | 8.21 | qfq | 4,494,809 | 37,245,262 | -0.48% |
| 2025-01-14 | 7.81 | 8.41 | 7.81 | 8.30 | 8.25 | qfq | 6,006,900 | 49,062,873 | 5.73% |
| 2025-01-13 | 7.76 | 7.85 | 7.47 | 7.85 | 7.81 | qfq | 3,997,377 | 30,802,882 | 0.90% |
| 2025-01-10 | 8.29 | 8.31 | 7.78 | 7.78 | 7.74 | qfq | 6,038,177 | 48,574,787 | -6.04% |
| 2025-01-09 | 8.22 | 8.57 | 8.10 | 8.28 | 8.23 | qfq | 5,092,500 | 42,635,014 | 0.36% |
| 2025-01-08 | 8.25 | 8.54 | 8.05 | 8.25 | 8.20 | qfq | 5,078,600 | 42,313,248 | -0.72% |
| 2025-01-07 | 8.21 | 8.33 | 8.03 | 8.31 | 8.26 | qfq | 4,401,048 | 35,949,712 | 1.22% |
| 2025-01-06 | 8.08 | 8.35 | 7.72 | 8.21 | 8.16 | qfq | 5,870,891 | 47,808,659 | 2.75% |
| 2025-01-03 | 8.41 | 8.48 | 7.97 | 7.99 | 7.95 | qfq | 5,192,274 | 42,437,518 | -5.44% |
| 2025-01-02 | 8.58 | 8.74 | 8.25 | 8.45 | 8.40 | qfq | 4,599,100 | 39,040,852 | -1.40% |
| 2024-12-31 | 8.87 | 9.00 | 8.56 | 8.57 | 8.52 | qfq | 3,984,300 | 34,881,012 | -3.16% |
| 2024-12-30 | 9.02 | 9.06 | 8.70 | 8.85 | 8.80 | qfq | 3,374,600 | 29,972,222 | -1.78% |
| 2024-12-27 | 8.87 | 9.14 | 8.79 | 9.01 | 8.96 | qfq | 4,122,937 | 37,208,590 | 1.81% |
| 2024-12-26 | 8.75 | 8.92 | 8.71 | 8.85 | 8.80 | qfq | 4,166,528 | 36,845,425 | 1.14% |
| 2024-12-25 | 9.06 | 9.17 | 8.66 | 8.75 | 8.70 | qfq | 6,087,484 | 53,658,156 | -2.89% |
| 2024-12-24 | 9.32 | 9.43 | 8.82 | 9.01 | 8.96 | qfq | 8,566,321 | 77,448,973 | -3.43% |
| 2024-12-23 | 9.84 | 10.00 | 9.31 | 9.33 | 9.28 | qfq | 9,365,811 | 89,341,496 | -6.70% |
| 2024-12-20 | 9.38 | 10.13 | 9.35 | 10.00 | 9.94 | qfq | 14,632,481 | 143,940,538 | 6.84% |
| 2024-12-19 | 9.26 | 9.54 | 9.15 | 9.36 | 9.31 | qfq | 6,723,700 | 62,568,347 | -0.21% |
| 2024-12-18 | 9.25 | 9.38 | 9.00 | 9.38 | 9.33 | qfq | 6,608,777 | 61,137,470 | 1.85% |
| 2024-12-17 | 9.68 | 9.79 | 9.18 | 9.21 | 9.16 | qfq | 7,726,200 | 72,375,847 | -5.15% |
| 2024-12-16 | 9.75 | 9.90 | 9.60 | 9.71 | 9.66 | qfq | 6,105,033 | 59,657,265 | -0.41% |
| 2024-12-13 | 10.13 | 10.13 | 9.71 | 9.75 | 9.70 | qfq | 10,984,334 | 108,712,823 | -3.66% |
| 2024-12-12 | 10.08 | 10.18 | 9.99 | 10.12 | 10.06 | qfq | 9,070,254 | 91,392,548 | 0.20% |
| 2024-12-11 | 10.00 | 10.17 | 10.00 | 10.10 | 10.04 | qfq | 8,854,612 | 89,147,290 | 0.30% |
| 2024-12-10 | 10.36 | 10.54 | 10.03 | 10.07 | 10.01 | qfq | 17,812,243 | 182,191,785 | -1.76% |
| 2024-12-09 | 9.98 | 10.56 | 9.62 | 10.25 | 10.19 | qfq | 22,734,982 | 229,361,878 | 4.38% |
| 2024-12-06 | 9.74 | 9.85 | 9.56 | 9.82 | 9.77 | qfq | 10,809,080 | 105,207,580 | 1.13% |
| 2024-12-05 | 9.51 | 9.73 | 9.51 | 9.71 | 9.66 | qfq | 8,311,911 | 80,204,738 | 1.36% |
| 2024-12-04 | 9.87 | 9.90 | 9.50 | 9.58 | 9.53 | qfq | 11,598,164 | 112,153,080 | -3.43% |
| 2024-12-03 | 10.00 | 10.00 | 9.74 | 9.92 | 9.87 | qfq | 14,859,453 | 146,555,274 | -1.49% |
| 2024-12-02 | 9.98 | 10.23 | 9.91 | 10.07 | 10.01 | qfq | 20,128,474 | 201,730,964 | 1.92% |
| 2024-11-29 | 10.40 | 10.60 | 9.74 | 9.88 | 9.83 | qfq | 27,428,758 | 273,631,162 | -6.97% |
| 2024-11-28 | 10.30 | 11.09 | 10.12 | 10.62 | 10.56 | qfq | 35,995,541 | 379,813,017 | -5.43% |
| 2024-11-27 | 10.55 | 11.42 | 10.10 | 11.23 | 11.17 | qfq | 48,599,403 | 532,411,265 | 6.45% |
| 2024-11-26 | 9.39 | 10.55 | 9.26 | 10.55 | 10.49 | qfq | 21,040,393 | 214,354,424 | 20.02% |
| 2024-11-25 | 8.49 | 8.80 | 8.46 | 8.79 | 8.74 | qfq | 5,081,354 | 43,946,166 | 3.66% |
| 2024-11-22 | 8.94 | 9.02 | 8.42 | 8.48 | 8.43 | qfq | 5,620,800 | 49,116,370 | -5.57% |
| 2024-11-21 | 8.97 | 9.18 | 8.86 | 8.98 | 8.93 | qfq | 5,854,400 | 52,724,646 | -0.22% |
| 2024-11-20 | 8.46 | 9.14 | 8.42 | 9.00 | 8.95 | qfq | 7,426,900 | 65,814,883 | 5.51% |
| 2024-11-19 | 8.33 | 8.54 | 8.24 | 8.53 | 8.48 | qfq | 4,153,039 | 34,931,480 | 3.90% |
| 2024-11-18 | 8.62 | 8.79 | 8.16 | 8.21 | 8.16 | qfq | 5,309,700 | 44,156,276 | -4.42% |
| 2024-11-15 | 8.78 | 8.93 | 8.59 | 8.59 | 8.54 | qfq | 4,748,800 | 41,577,182 | -2.39% |
| 2024-11-14 | 9.13 | 9.18 | 8.76 | 8.80 | 8.75 | qfq | 4,996,600 | 44,623,017 | -3.51% |
| 2024-11-13 | 9.21 | 9.39 | 8.99 | 9.12 | 9.07 | qfq | 6,120,840 | 55,994,173 | -0.98% |
| 2024-11-12 | 9.41 | 9.49 | 9.11 | 9.21 | 9.16 | qfq | 8,343,117 | 77,791,275 | -0.43% |
| 2024-11-11 | 8.89 | 9.25 | 8.89 | 9.25 | 9.20 | qfq | 7,590,386 | 69,221,557 | 3.47% |
| 2024-11-08 | 9.08 | 9.16 | 8.90 | 8.94 | 8.89 | qfq | 6,574,123 | 59,196,620 | 0.00% |
| 2024-11-07 | 8.62 | 8.99 | 8.47 | 8.94 | 8.89 | qfq | 7,132,100 | 62,973,574 | 3.59% |
| 2024-11-06 | 8.76 | 8.82 | 8.55 | 8.63 | 8.58 | qfq | 5,297,064 | 45,902,097 | -0.12% |
| 2024-11-05 | 8.41 | 8.64 | 8.33 | 8.64 | 8.59 | qfq | 6,068,964 | 51,634,247 | 2.86% |
| 2024-11-04 | 8.22 | 8.42 | 8.12 | 8.40 | 8.35 | qfq | 3,947,764 | 32,808,361 | 2.19% |
| 2024-11-01 | 8.67 | 8.74 | 8.16 | 8.22 | 8.17 | qfq | 6,609,000 | 55,279,924 | -4.53% |
| 2024-10-31 | 8.52 | 8.68 | 8.47 | 8.61 | 8.56 | qfq | 4,468,000 | 38,406,414 | 1.29% |
| 2024-10-30 | 8.60 | 8.70 | 8.35 | 8.50 | 8.45 | qfq | 5,613,200 | 47,767,028 | -0.93% |
| 2024-10-29 | 8.92 | 9.13 | 8.56 | 8.58 | 8.53 | qfq | 7,352,100 | 64,661,559 | -3.38% |
| 2024-10-28 | 8.71 | 8.88 | 8.66 | 8.88 | 8.83 | qfq | 5,433,400 | 47,772,145 | 2.19% |
| 2024-10-25 | 8.50 | 8.71 | 8.46 | 8.69 | 8.64 | qfq | 5,953,573 | 51,380,002 | 2.48% |
| 2024-10-24 | 8.43 | 8.67 | 8.37 | 8.48 | 8.43 | qfq | 6,631,000 | 56,660,431 | -0.12% |
| 2024-10-23 | 8.53 | 8.70 | 8.47 | 8.49 | 8.44 | qfq | 11,473,177 | 98,245,658 | -4.39% |
| 2024-10-22 | 8.48 | 9.16 | 8.36 | 8.88 | 8.83 | qfq | 12,243,577 | 107,123,656 | 4.84% |
| 2024-10-21 | 8.27 | 8.55 | 8.18 | 8.47 | 8.42 | qfq | 7,261,400 | 60,997,711 | 3.29% |
| 2024-10-18 | 7.99 | 8.40 | 7.95 | 8.20 | 8.15 | qfq | 6,162,900 | 50,245,887 | 3.14% |
| 2024-10-17 | 8.06 | 8.22 | 7.94 | 7.95 | 7.91 | qfq | 4,203,300 | 33,985,713 | -0.75% |
| 2024-10-16 | 7.97 | 8.17 | 7.90 | 8.01 | 7.97 | qfq | 5,909,400 | 47,552,371 | -0.25% |
| 2024-10-15 | 8.05 | 8.31 | 7.98 | 8.03 | 7.99 | qfq | 5,204,427 | 42,431,052 | -1.59% |
| 2024-10-14 | 7.87 | 8.17 | 7.78 | 8.16 | 8.11 | qfq | 6,450,100 | 51,598,535 | 4.21% |
| 2024-10-11 | 8.45 | 8.45 | 7.71 | 7.83 | 7.79 | qfq | 7,221,900 | 57,479,789 | -5.43% |
| 2024-10-10 | 8.31 | 8.78 | 8.22 | 8.28 | 8.23 | qfq | 8,796,700 | 74,212,234 | 1.47% |
| 2024-10-09 | 8.92 | 9.23 | 8.15 | 8.16 | 8.11 | qfq | 13,087,614 | 114,118,630 | -12.26% |
| 2024-10-08 | 9.89 | 9.99 | 8.56 | 9.30 | 9.25 | qfq | 19,317,649 | 178,707,063 | 10.06% |
| 2024-09-30 | 7.70 | 8.50 | 7.50 | 8.45 | 8.40 | qfq | 17,329,625 | 138,831,742 | 15.12% |
| 2024-09-27 | 7.08 | 7.54 | 7.05 | 7.34 | 7.30 | qfq | 10,185,807 | 74,119,666 | 5.61% |
| 2024-09-26 | 6.80 | 6.95 | 6.72 | 6.95 | 6.91 | qfq | 4,952,840 | 33,991,212 | 2.36% |
| 2024-09-25 | 6.70 | 6.92 | 6.70 | 6.79 | 6.75 | qfq | 6,952,700 | 47,427,373 | 1.80% |
| 2024-09-24 | 6.46 | 6.68 | 6.39 | 6.67 | 6.63 | qfq | 5,152,843 | 33,859,298 | 3.57% |
| 2024-09-23 | 6.64 | 6.64 | 6.41 | 6.44 | 6.40 | qfq | 4,931,100 | 31,867,427 | -2.57% |
| 2024-09-20 | 6.49 | 6.80 | 6.40 | 6.61 | 6.57 | qfq | 7,365,000 | 48,515,560 | 1.38% |
| 2024-09-19 | 6.28 | 6.56 | 6.28 | 6.52 | 6.48 | qfq | 3,280,843 | 21,174,262 | 3.82% |
| 2024-09-18 | 6.48 | 6.52 | 6.20 | 6.28 | 6.25 | qfq | 2,787,243 | 17,497,845 | -2.64% |
| 2024-09-13 | 6.59 | 6.61 | 6.44 | 6.45 | 6.41 | qfq | 2,808,600 | 18,241,183 | -1.83% |
| 2024-09-12 | 6.55 | 6.70 | 6.53 | 6.57 | 6.53 | qfq | 2,894,700 | 19,163,991 | 0.31% |
| 2024-09-11 | 6.61 | 6.68 | 6.53 | 6.55 | 6.51 | qfq | 3,023,800 | 19,954,169 | -0.91% |
| 2024-09-10 | 6.61 | 6.63 | 6.47 | 6.61 | 6.57 | qfq | 2,840,800 | 18,600,584 | 1.07% |
| 2024-09-09 | 6.39 | 6.67 | 6.34 | 6.54 | 6.50 | qfq | 4,184,747 | 27,339,705 | 2.35% |
| 2024-09-06 | 6.61 | 6.68 | 6.37 | 6.39 | 6.35 | qfq | 3,881,800 | 25,232,935 | -3.91% |
| 2024-09-05 | 6.55 | 6.68 | 6.52 | 6.65 | 6.61 | qfq | 3,198,000 | 21,189,665 | 1.37% |
| 2024-09-04 | 6.60 | 6.70 | 6.53 | 6.56 | 6.52 | qfq | 3,642,143 | 24,096,722 | -1.50% |
| 2024-09-03 | 6.64 | 6.71 | 6.50 | 6.66 | 6.62 | qfq | 4,627,977 | 30,693,827 | 1.22% |
| 2024-09-02 | 6.72 | 6.95 | 6.56 | 6.58 | 6.54 | qfq | 7,460,300 | 50,135,552 | -0.60% |
| 2024-08-30 | 6.35 | 6.74 | 6.34 | 6.62 | 6.58 | qfq | 8,809,578 | 57,827,728 | 4.58% |
| 2024-08-29 | 6.16 | 6.33 | 6.07 | 6.33 | 6.30 | qfq | 5,421,600 | 33,741,916 | 0.96% |
| 2024-08-28 | 6.40 | 6.46 | 6.11 | 6.27 | 6.24 | qfq | 6,394,300 | 40,345,049 | -4.13% |
| 2024-08-27 | 6.30 | 6.79 | 6.30 | 6.54 | 6.50 | qfq | 9,405,410 | 61,241,523 | 2.51% |
| 2024-08-26 | 6.29 | 6.42 | 6.14 | 6.38 | 6.34 | qfq | 5,217,800 | 32,900,869 | 2.90% |
| 2024-08-23 | 6.30 | 6.34 | 6.12 | 6.20 | 6.17 | qfq | 6,100,340 | 37,904,988 | -2.21% |
| 2024-08-22 | 6.64 | 6.69 | 6.32 | 6.34 | 6.31 | qfq | 9,364,600 | 60,375,666 | -4.37% |
| 2024-08-21 | 6.91 | 6.97 | 6.56 | 6.63 | 6.59 | qfq | 14,381,597 | 96,487,696 | -6.62% |
| 2024-08-20 | 7.28 | 7.72 | 7.07 | 7.10 | 7.06 | qfq | 17,201,497 | 127,494,496 | -3.27% |
| 2024-08-19 | 7.50 | 7.76 | 7.26 | 7.34 | 7.30 | qfq | 22,193,633 | 165,811,301 | -6.38% |
| 2024-08-16 | 6.99 | 8.39 | 6.69 | 7.84 | 7.80 | qfq | 29,288,612 | 214,228,527 | 12.00% |
| 2024-08-15 | 7.40 | 7.66 | 6.96 | 7.00 | 6.96 | qfq | 17,476,710 | 126,020,127 | 1.01% |
| 2024-08-14 | 6.89 | 7.10 | 6.77 | 6.93 | 6.89 | qfq | 10,957,977 | 75,746,579 | 0.00% |
| 2024-08-13 | 6.66 | 7.10 | 6.53 | 6.93 | 6.89 | qfq | 12,855,405 | 87,255,907 | 2.51% |
| 2024-08-12 | 6.66 | 6.90 | 6.63 | 6.76 | 6.72 | qfq | 11,971,260 | 81,333,146 | 3.36% |
| 2024-08-09 | 6.82 | 6.91 | 6.52 | 6.54 | 6.50 | qfq | 8,973,200 | 59,998,723 | -4.39% |
| 2024-08-08 | 6.58 | 7.14 | 6.56 | 6.84 | 6.80 | qfq | 14,368,400 | 98,640,431 | 3.17% |
| 2024-08-07 | 6.74 | 6.76 | 6.60 | 6.63 | 6.59 | qfq | 6,578,600 | 43,833,526 | -2.21% |
| 2024-08-06 | 6.46 | 6.79 | 6.37 | 6.78 | 6.74 | qfq | 8,249,200 | 54,801,485 | 5.94% |
| 2024-08-05 | 6.56 | 6.75 | 6.37 | 6.40 | 6.36 | qfq | 5,492,297 | 36,081,764 | -3.76% |
| 2024-08-02 | 6.73 | 6.85 | 6.62 | 6.65 | 6.61 | qfq | 6,989,682 | 47,190,502 | -1.04% |
| 2024-08-01 | 6.57 | 6.75 | 6.51 | 6.72 | 6.68 | qfq | 6,360,000 | 42,425,760 | 1.97% |
| 2024-07-31 | 6.36 | 6.59 | 6.25 | 6.59 | 6.55 | qfq | 5,420,440 | 35,120,591 | 3.62% |
| 2024-07-30 | 6.37 | 6.48 | 6.32 | 6.36 | 6.32 | qfq | 4,195,300 | 26,824,495 | -0.16% |
| 2024-07-29 | 6.37 | 6.46 | 6.22 | 6.37 | 6.33 | qfq | 4,346,540 | 27,522,458 | 0.95% |
| 2024-07-26 | 6.36 | 6.41 | 6.23 | 6.31 | 6.28 | qfq | 4,986,800 | 31,491,327 | -0.79% |
| 2024-07-25 | 6.26 | 6.42 | 6.16 | 6.36 | 6.32 | qfq | 5,813,942 | 36,749,298 | 1.60% |
| 2024-07-24 | 6.55 | 6.55 | 6.25 | 6.26 | 6.23 | qfq | 10,223,374 | 64,650,619 | -4.57% |
| 2024-07-23 | 6.68 | 6.82 | 6.56 | 6.56 | 6.52 | qfq | 9,023,900 | 60,504,317 | -2.81% |
| 2024-07-22 | 6.64 | 6.75 | 6.51 | 6.75 | 6.71 | qfq | 9,168,771 | 61,052,833 | 0.30% |
| 2024-07-19 | 6.90 | 6.98 | 6.66 | 6.73 | 6.69 | qfq | 12,243,990 | 82,807,469 | -4.54% |
| 2024-07-18 | 6.62 | 7.12 | 6.49 | 7.05 | 7.01 | qfq | 18,968,923 | 131,435,116 | 5.86% |
| 2024-07-17 | 6.77 | 6.94 | 6.64 | 6.66 | 6.62 | qfq | 9,712,050 | 65,756,439 | -2.77% |
| 2024-07-16 | 7.16 | 7.16 | 6.71 | 6.85 | 6.81 | qfq | 12,659,790 | 87,183,309 | -4.46% |
| 2024-07-15 | 7.06 | 7.19 | 6.91 | 7.17 | 7.13 | qfq | 11,860,558 | 84,024,612 | -0.83% |
| 2024-07-12 | 7.50 | 7.60 | 7.14 | 7.23 | 7.19 | qfq | 19,183,105 | 140,312,193 | -6.71% |
| 2024-07-11 | 7.48 | 8.18 | 7.35 | 7.75 | 7.71 | qfq | 30,981,649 | 237,480,845 | -3.61% |
| 2024-07-10 | 6.53 | 8.04 | 6.53 | 8.04 | 8.00 | qfq | 30,025,671 | 220,736,405 | 20.00% |
| 2024-07-09 | 6.99 | 7.58 | 6.43 | 6.70 | 6.66 | qfq | 19,806,144 | 137,190,328 | -2.47% |
| 2024-07-08 | 6.15 | 7.20 | 5.82 | 6.87 | 6.83 | qfq | 10,202,348 | 64,585,588 | 13.55% |
| 2024-07-05 | 5.75 | 6.11 | 5.70 | 6.05 | 6.02 | qfq | 3,451,500 | 20,593,295 | 4.67% |
| 2024-07-04 | 6.06 | 6.10 | 5.77 | 5.78 | 5.75 | qfq | 2,829,000 | 16,574,620 | -4.93% |
| 2024-07-03 | 6.13 | 6.21 | 6.05 | 6.08 | 6.05 | qfq | 2,435,700 | 14,876,129 | -0.98% |
| 2024-07-02 | 5.96 | 6.17 | 5.92 | 6.14 | 6.11 | qfq | 2,928,603 | 17,910,934 | 1.99% |
| 2024-07-01 | 5.98 | 6.07 | 5.82 | 6.02 | 5.99 | qfq | 2,933,750 | 17,476,175 | 0.50% |
| 2024-06-28 | 5.94 | 6.15 | 5.94 | 5.99 | 5.96 | qfq | 3,240,100 | 19,635,044 | 0.50% |
| 2024-06-27 | 6.14 | 6.20 | 5.96 | 5.96 | 5.93 | qfq | 2,364,500 | 14,314,598 | -2.30% |
| 2024-06-26 | 5.73 | 6.11 | 5.68 | 6.10 | 6.07 | qfq | 3,464,400 | 20,461,800 | 6.83% |
| 2024-06-25 | 5.77 | 5.88 | 5.68 | 5.71 | 5.68 | qfq | 2,460,813 | 14,160,431 | -0.35% |
| 2024-06-24 | 6.03 | 6.06 | 5.67 | 5.73 | 5.70 | qfq | 3,131,200 | 18,186,385 | -5.76% |
| 2024-06-21 | 6.12 | 6.27 | 5.98 | 6.08 | 6.05 | qfq | 3,296,616 | 20,145,924 | -1.62% |
| 2024-06-20 | 6.35 | 6.52 | 6.17 | 6.18 | 6.15 | qfq | 3,591,300 | 22,653,851 | -2.22% |
| 2024-06-19 | 6.36 | 6.46 | 6.30 | 6.32 | 6.29 | qfq | 2,042,058 | 12,992,881 | -0.94% |
| 2024-06-18 | 6.32 | 6.44 | 6.26 | 6.38 | 6.34 | qfq | 2,101,899 | 13,384,685 | 0.95% |
| 2024-06-17 | 6.38 | 6.45 | 6.27 | 6.32 | 6.29 | qfq | 2,672,100 | 16,890,023 | -1.10% |
| 2024-06-14 | 6.63 | 6.63 | 6.37 | 6.39 | 6.35 | qfq | 3,266,200 | 21,053,319 | -2.59% |
| 2024-06-13 | 6.60 | 6.64 | 6.48 | 6.56 | 6.52 | qfq | 2,533,413 | 16,648,989 | -0.61% |
| 2024-06-12 | 6.43 | 6.64 | 6.42 | 6.60 | 6.56 | qfq | 3,274,100 | 21,475,391 | 2.64% |
| 2024-06-11 | 6.36 | 6.48 | 6.17 | 6.43 | 6.39 | qfq | 4,093,153 | 25,950,826 | 1.10% |
| 2024-06-07 | 6.11 | 6.37 | 6.11 | 6.36 | 6.32 | qfq | 6,850,543 | 43,171,878 | 5.47% |
| 2024-06-06 | 6.69 | 6.82 | 5.93 | 6.03 | 6.00 | qfq | 6,489,248 | 39,942,224 | -9.19% |
| 2024-06-05 | 6.77 | 6.88 | 6.60 | 6.64 | 6.60 | qfq | 3,527,524 | 23,688,640 | -2.50% |
| 2024-06-04 | 7.07 | 7.07 | 6.72 | 6.81 | 6.77 | qfq | 3,607,279 | 24,697,916 | -3.68% |
| 2024-06-03 | 7.40 | 7.40 | 7.02 | 7.07 | 7.03 | qfq | 3,286,835 | 23,440,468 | -3.81% |
| 2024-05-31 | 7.16 | 7.42 | 7.16 | 7.35 | 7.31 | qfq | 1,954,200 | 14,333,657 | 1.52% |
| 2024-05-30 | 7.31 | 7.33 | 7.15 | 7.24 | 7.20 | qfq | 2,209,927 | 15,983,115 | -0.69% |
| 2024-05-29 | 7.21 | 7.41 | 7.18 | 7.29 | 7.25 | qfq | 2,347,986 | 17,201,966 | 0.41% |
| 2024-05-28 | 7.30 | 7.35 | 7.11 | 7.26 | 7.22 | qfq | 3,258,977 | 23,603,496 | -0.95% |
| 2024-05-27 | 7.34 | 7.36 | 7.14 | 7.33 | 7.29 | qfq | 2,841,600 | 20,568,962 | 0.27% |
| 2024-05-24 | 7.33 | 7.45 | 7.28 | 7.31 | 7.27 | qfq | 3,136,400 | 23,050,808 | -1.22% |
| 2024-05-23 | 7.62 | 7.66 | 7.37 | 7.40 | 7.36 | qfq | 3,254,842 | 24,306,933 | -3.39% |
| 2024-05-22 | 7.65 | 7.81 | 7.62 | 7.66 | 7.62 | qfq | 3,022,900 | 23,219,971 | -0.13% |
| 2024-05-21 | 7.84 | 7.88 | 7.64 | 7.67 | 7.63 | qfq | 3,067,800 | 23,630,804 | -2.42% |
| 2024-05-20 | 7.80 | 7.96 | 7.74 | 7.86 | 7.82 | qfq | 3,179,960 | 24,985,947 | 1.29% |
| 2024-05-17 | 7.71 | 7.87 | 7.65 | 7.76 | 7.72 | qfq | 2,810,300 | 21,732,731 | 0.00% |
| 2024-05-16 | 7.63 | 7.84 | 7.63 | 7.76 | 7.72 | qfq | 3,181,843 | 24,714,534 | 1.04% |
| 2024-05-15 | 7.82 | 7.82 | 7.55 | 7.68 | 7.64 | qfq | 2,915,237 | 22,398,814 | -1.16% |
| 2024-05-14 | 7.76 | 7.90 | 7.68 | 7.77 | 7.73 | qfq | 3,978,960 | 30,991,655 | 0.13% |
| 2024-05-13 | 7.89 | 8.04 | 7.52 | 7.76 | 7.72 | qfq | 6,998,400 | 54,507,596 | -1.90% |
| 2024-05-10 | 8.19 | 8.56 | 7.86 | 7.91 | 7.87 | qfq | 8,782,300 | 71,466,128 | -3.77% |
| 2024-05-09 | 8.09 | 8.31 | 7.82 | 8.22 | 8.17 | qfq | 10,689,086 | 87,206,144 | -1.44% |
| 2024-05-08 | 7.99 | 9.00 | 7.99 | 8.34 | 8.29 | qfq | 13,922,400 | 117,416,430 | 5.30% |
| 2024-05-07 | 7.89 | 7.93 | 7.73 | 7.92 | 7.88 | qfq | 4,007,523 | 31,438,810 | 0.38% |
| 2024-05-06 | 7.65 | 8.01 | 7.64 | 7.89 | 7.85 | qfq | 4,655,600 | 36,378,649 | 3.95% |
| 2024-04-30 | 7.47 | 7.66 | 7.41 | 7.59 | 7.55 | qfq | 4,158,813 | 31,333,255 | 0.40% |
| 2024-04-29 | 7.09 | 7.57 | 7.04 | 7.56 | 7.52 | qfq | 5,196,183 | 38,411,195 | 7.08% |
| 2024-04-26 | 7.28 | 7.41 | 6.87 | 7.06 | 7.02 | qfq | 4,938,211 | 34,915,750 | 1.15% |
| 2024-04-25 | 6.80 | 7.11 | 6.72 | 6.98 | 6.94 | qfq | 4,318,400 | 30,215,238 | 2.65% |
| 2024-04-24 | 6.75 | 6.89 | 6.66 | 6.80 | 6.76 | qfq | 3,805,265 | 25,873,728 | 1.19% |
| 2024-04-23 | 6.34 | 6.78 | 6.30 | 6.72 | 6.68 | qfq | 6,542,223 | 43,082,953 | 6.33% |
| 2024-04-22 | 6.46 | 6.51 | 6.17 | 6.32 | 6.29 | qfq | 5,695,954 | 36,183,992 | -2.02% |
| 2024-04-19 | 6.57 | 6.64 | 6.41 | 6.45 | 6.41 | qfq | 4,209,758 | 27,295,263 | -1.98% |
| 2024-04-18 | 6.88 | 6.88 | 6.48 | 6.58 | 6.54 | qfq | 5,622,400 | 37,204,227 | -2.52% |
| 2024-04-17 | 6.17 | 6.77 | 6.16 | 6.75 | 6.71 | qfq | 7,500,000 | 49,616,210 | 9.58% |
| 2024-04-16 | 6.78 | 6.98 | 6.13 | 6.16 | 6.13 | qfq | 9,074,712 | 57,867,338 | -13.85% |
| 2024-04-15 | 7.47 | 7.95 | 7.06 | 7.15 | 7.11 | qfq | 9,078,605 | 68,113,157 | -2.59% |
| 2024-04-12 | 7.63 | 7.71 | 7.30 | 7.34 | 7.30 | qfq | 6,041,605 | 44,982,304 | -3.67% |
| 2024-04-11 | 7.74 | 7.89 | 7.58 | 7.62 | 7.58 | qfq | 5,494,660 | 42,433,533 | -1.55% |
| 2024-04-10 | 8.13 | 8.17 | 7.66 | 7.74 | 7.70 | qfq | 7,857,613 | 61,498,676 | -5.26% |
| 2024-04-09 | 7.70 | 8.18 | 7.65 | 8.17 | 8.12 | qfq | 10,733,924 | 85,616,832 | 7.22% |
| 2024-04-08 | 8.33 | 8.33 | 7.61 | 7.62 | 7.58 | qfq | 9,525,930 | 74,941,598 | -9.07% |
| 2024-04-03 | 8.60 | 8.68 | 8.19 | 8.38 | 8.33 | qfq | 10,230,600 | 85,870,939 | -2.78% |
| 2024-04-02 | 9.02 | 9.11 | 8.59 | 8.62 | 8.57 | qfq | 13,337,477 | 117,165,120 | -4.22% |
| 2024-04-01 | 8.73 | 9.07 | 8.61 | 9.00 | 8.95 | qfq | 16,196,303 | 143,112,426 | 2.62% |
| 2024-03-29 | 8.45 | 9.14 | 8.22 | 8.77 | 8.72 | qfq | 20,359,924 | 176,971,231 | 2.33% |
| 2024-03-28 | 8.41 | 8.65 | 7.97 | 8.57 | 8.52 | qfq | 24,353,135 | 202,618,597 | -3.38% |
| 2024-03-27 | 7.92 | 9.50 | 7.85 | 8.87 | 8.82 | qfq | 25,910,957 | 235,899,936 | 11.99% |
| 2024-03-26 | 7.83 | 7.98 | 7.73 | 7.92 | 7.88 | qfq | 3,637,400 | 28,541,661 | 0.00% |
| 2024-03-25 | 8.18 | 8.27 | 7.86 | 7.92 | 7.88 | qfq | 5,099,643 | 41,059,337 | -4.12% |
| 2024-03-22 | 8.78 | 8.92 | 8.19 | 8.26 | 8.21 | qfq | 6,163,555 | 51,979,230 | -2.94% |
| 2024-03-21 | 8.68 | 8.79 | 8.38 | 8.51 | 8.46 | qfq | 3,228,964 | 27,603,081 | -1.05% |
| 2024-03-20 | 8.36 | 8.63 | 8.34 | 8.60 | 8.55 | qfq | 4,516,382 | 38,487,628 | 2.87% |
| 2024-03-19 | 8.46 | 8.55 | 8.35 | 8.36 | 8.31 | qfq | 4,292,300 | 36,202,197 | -0.71% |
| 2024-03-18 | 8.35 | 8.46 | 8.15 | 8.42 | 8.37 | qfq | 5,466,400 | 45,440,142 | 3.31% |
| 2024-03-15 | 8.03 | 8.15 | 7.93 | 8.15 | 8.11 | qfq | 3,055,991 | 24,593,745 | 1.37% |
| 2024-03-14 | 8.18 | 8.29 | 7.88 | 8.04 | 8.00 | qfq | 3,526,377 | 28,521,957 | -0.12% |
| 2024-03-13 | 8.06 | 8.11 | 7.90 | 8.05 | 8.01 | qfq | 3,160,091 | 25,386,675 | -0.25% |
| 2024-03-12 | 7.75 | 8.07 | 7.75 | 8.07 | 8.03 | qfq | 5,102,000 | 40,650,976 | 4.13% |
| 2024-03-11 | 7.54 | 7.79 | 7.51 | 7.75 | 7.71 | qfq | 3,134,500 | 24,025,043 | 2.92% |
| 2024-03-08 | 7.49 | 7.65 | 7.42 | 7.53 | 7.49 | qfq | 2,157,600 | 16,246,993 | -0.26% |
| 2024-03-07 | 7.79 | 7.81 | 7.50 | 7.55 | 7.51 | qfq | 2,898,629 | 22,212,141 | -1.95% |
| 2024-03-06 | 7.75 | 7.84 | 7.56 | 7.70 | 7.66 | qfq | 2,344,000 | 18,094,170 | -0.65% |
| 2024-03-05 | 8.05 | 8.08 | 7.66 | 7.75 | 7.71 | qfq | 3,604,355 | 28,090,007 | -3.37% |
| 2024-03-04 | 7.95 | 8.23 | 7.86 | 8.02 | 7.98 | qfq | 3,535,886 | 28,278,492 | 0.63% |
| 2024-03-01 | 7.88 | 7.99 | 7.73 | 7.97 | 7.93 | qfq | 3,985,900 | 31,380,107 | 2.97% |
| 2024-02-29 | 7.50 | 7.84 | 7.47 | 7.74 | 7.70 | qfq | 5,438,369 | 41,744,271 | 2.93% |
| 2024-02-28 | 8.57 | 8.69 | 7.52 | 7.52 | 7.48 | qfq | 8,623,312 | 69,817,509 | -10.58% |
| 2024-02-27 | 8.05 | 8.42 | 7.86 | 8.41 | 8.36 | qfq | 5,002,827 | 41,107,452 | 4.73% |
| 2024-02-26 | 7.76 | 8.28 | 7.69 | 8.03 | 7.99 | qfq | 6,339,730 | 50,616,633 | 3.48% |
| 2024-02-23 | 7.47 | 7.77 | 7.36 | 7.76 | 7.72 | qfq | 5,539,459 | 42,111,712 | 4.44% |
| 2024-02-22 | 7.28 | 7.44 | 7.11 | 7.43 | 7.39 | qfq | 5,481,688 | 40,013,618 | 4.80% |
| 2024-02-21 | 6.81 | 7.32 | 6.76 | 7.09 | 7.05 | qfq | 6,031,698 | 42,826,569 | 2.60% |
| 2024-02-20 | 6.80 | 7.02 | 6.53 | 6.91 | 6.87 | qfq | 5,677,990 | 38,921,727 | 2.83% |
| 2024-02-19 | 6.38 | 6.90 | 6.35 | 6.72 | 6.68 | qfq | 8,534,925 | 56,718,768 | 4.51% |
| 2024-02-08 | 6.00 | 6.44 | 5.25 | 6.43 | 6.39 | qfq | 11,925,835 | 69,467,069 | 6.81% |
| 2024-02-07 | 6.85 | 6.88 | 5.88 | 6.02 | 5.99 | qfq | 10,456,408 | 65,611,536 | -12.12% |
| 2024-02-06 | 6.71 | 7.14 | 6.17 | 6.85 | 6.81 | qfq | 7,353,150 | 48,640,641 | 0.59% |
| 2024-02-05 | 8.05 | 8.05 | 6.63 | 6.81 | 6.77 | qfq | 5,600,877 | 39,701,312 | -15.72% |
| 2024-02-02 | 8.77 | 8.91 | 7.77 | 8.08 | 8.04 | qfq | 4,299,447 | 35,537,835 | -7.34% |
| 2024-02-01 | 8.80 | 8.92 | 8.50 | 8.72 | 8.67 | qfq | 3,326,543 | 28,948,010 | -1.25% |
| 2024-01-31 | 9.39 | 9.69 | 8.83 | 8.83 | 8.78 | qfq | 2,884,842 | 26,316,811 | -7.92% |
| 2024-01-30 | 9.94 | 9.96 | 9.57 | 9.59 | 9.54 | qfq | 1,559,200 | 15,252,910 | -3.71% |
| 2024-01-29 | 10.48 | 10.48 | 9.96 | 9.96 | 9.91 | qfq | 1,839,443 | 18,630,214 | -3.49% |
| 2024-01-26 | 10.57 | 10.57 | 10.28 | 10.32 | 10.26 | qfq | 1,782,500 | 18,571,628 | -1.24% |
| 2024-01-25 | 9.93 | 10.45 | 9.90 | 10.45 | 10.39 | qfq | 2,500,376 | 25,589,788 | 5.03% |
| 2024-01-24 | 9.80 | 10.00 | 9.53 | 9.95 | 9.90 | qfq | 1,989,158 | 19,508,242 | 1.53% |
| 2024-01-23 | 9.73 | 9.86 | 9.59 | 9.80 | 9.75 | qfq | 2,239,528 | 21,840,955 | 0.51% |
| 2024-01-22 | 10.57 | 10.57 | 9.63 | 9.75 | 9.70 | qfq | 2,668,304 | 26,830,714 | -6.52% |
| 2024-01-19 | 10.48 | 10.60 | 10.41 | 10.43 | 10.37 | qfq | 1,811,195 | 19,032,334 | -0.10% |
| 2024-01-18 | 10.66 | 10.84 | 10.21 | 10.44 | 10.38 | qfq | 2,468,366 | 25,629,185 | -2.52% |
| 2024-01-17 | 11.05 | 11.09 | 10.71 | 10.71 | 10.65 | qfq | 1,310,791 | 14,265,779 | -3.08% |
| 2024-01-16 | 11.13 | 11.20 | 10.87 | 11.05 | 10.99 | qfq | 1,817,000 | 19,988,371 | -0.90% |
| 2024-01-15 | 11.31 | 11.35 | 11.07 | 11.15 | 11.09 | qfq | 1,491,251 | 16,690,926 | -1.33% |
| 2024-01-12 | 11.37 | 11.52 | 11.29 | 11.30 | 11.24 | qfq | 1,203,488 | 13,708,887 | -0.79% |
| 2024-01-11 | 11.24 | 11.42 | 11.13 | 11.39 | 11.33 | qfq | 1,502,200 | 16,962,425 | 1.97% |
| 2024-01-10 | 11.20 | 11.35 | 11.03 | 11.17 | 11.11 | qfq | 1,485,504 | 16,616,029 | -0.53% |
| 2024-01-09 | 11.26 | 11.42 | 11.17 | 11.23 | 11.17 | qfq | 1,811,500 | 20,424,122 | 0.18% |
| 2024-01-08 | 11.38 | 11.49 | 11.21 | 11.21 | 11.15 | qfq | 1,691,750 | 19,143,755 | -2.18% |
| 2024-01-05 | 11.70 | 11.81 | 11.38 | 11.46 | 11.40 | qfq | 1,548,813 | 17,880,171 | -1.80% |
| 2024-01-04 | 11.61 | 11.76 | 11.51 | 11.67 | 11.61 | qfq | 1,664,713 | 19,382,245 | 0.52% |
| 2024-01-03 | 11.71 | 11.90 | 11.54 | 11.61 | 11.55 | qfq | 1,816,400 | 21,244,077 | -0.85% |
| 2024-01-02 | 11.71 | 11.80 | 11.54 | 11.71 | 11.65 | qfq | 1,930,500 | 22,561,282 | 0.17% |
| 2023-12-29 | 11.60 | 11.75 | 11.60 | 11.69 | 11.63 | qfq | 1,669,800 | 19,516,528 | 0.86% |
| 2023-12-28 | 11.31 | 11.66 | 11.23 | 11.59 | 11.53 | qfq | 2,107,713 | 24,262,625 | 2.57% |
| 2023-12-27 | 11.35 | 11.36 | 11.20 | 11.30 | 11.24 | qfq | 1,149,200 | 12,971,783 | 0.36% |
| 2023-12-26 | 11.56 | 11.56 | 11.25 | 11.26 | 11.20 | qfq | 1,365,500 | 15,443,162 | -1.83% |
| 2023-12-25 | 11.60 | 11.60 | 11.38 | 11.47 | 11.41 | qfq | 1,303,939 | 14,951,118 | -0.26% |
| 2023-12-22 | 11.75 | 11.81 | 11.46 | 11.50 | 11.44 | qfq | 1,806,512 | 20,853,838 | -2.13% |
| 2023-12-21 | 11.64 | 11.78 | 11.46 | 11.75 | 11.69 | qfq | 1,744,500 | 20,305,030 | 0.86% |
| 2023-12-20 | 11.77 | 11.90 | 11.65 | 11.65 | 11.59 | qfq | 1,456,585 | 17,136,206 | -1.27% |
| 2023-12-19 | 11.82 | 11.87 | 11.69 | 11.80 | 11.73 | qfq | 1,635,651 | 19,248,605 | -0.25% |
| 2023-12-18 | 11.99 | 12.11 | 11.79 | 11.83 | 11.76 | qfq | 1,973,773 | 23,542,288 | -1.33% |
| 2023-12-15 | 12.09 | 12.20 | 11.95 | 11.99 | 11.92 | qfq | 1,912,712 | 23,081,150 | -0.42% |
| 2023-12-14 | 12.09 | 12.28 | 12.04 | 12.04 | 11.97 | qfq | 1,713,851 | 20,815,591 | 0.17% |
| 2023-12-13 | 12.10 | 12.29 | 12.02 | 12.02 | 11.95 | qfq | 2,368,400 | 28,831,623 | -0.91% |
| 2023-12-12 | 12.19 | 12.31 | 12.08 | 12.13 | 12.06 | qfq | 2,093,400 | 25,468,517 | -0.41% |
| 2023-12-11 | 12.37 | 12.37 | 11.95 | 12.18 | 12.11 | qfq | 2,623,365 | 31,688,651 | -0.65% |
| 2023-12-08 | 12.46 | 12.50 | 12.24 | 12.26 | 12.19 | qfq | 3,368,491 | 41,546,612 | -1.53% |
| 2023-12-07 | 12.47 | 12.55 | 12.31 | 12.45 | 12.38 | qfq | 2,016,958 | 25,066,467 | -0.32% |
| 2023-12-06 | 12.58 | 12.65 | 12.39 | 12.49 | 12.42 | qfq | 2,708,065 | 33,873,284 | 0.00% |
| 2023-12-05 | 12.71 | 12.88 | 12.47 | 12.49 | 12.42 | qfq | 3,528,763 | 44,582,525 | -2.27% |
| 2023-12-04 | 13.07 | 13.13 | 12.75 | 12.78 | 12.71 | qfq | 3,565,199 | 45,763,818 | -2.44% |
| 2023-12-01 | 12.94 | 13.17 | 12.84 | 13.10 | 13.03 | qfq | 3,746,114 | 48,778,586 | 1.31% |
| 2023-11-30 | 12.79 | 13.03 | 12.74 | 12.93 | 12.86 | qfq | 3,910,800 | 50,420,709 | 1.49% |
| 2023-11-29 | 13.00 | 13.10 | 12.74 | 12.74 | 12.67 | qfq | 3,409,300 | 43,914,066 | -2.00% |
| 2023-11-28 | 12.86 | 13.04 | 12.67 | 13.00 | 12.93 | qfq | 4,073,414 | 52,596,164 | 0.93% |
| 2023-11-27 | 13.23 | 13.23 | 12.86 | 12.88 | 12.81 | qfq | 5,704,000 | 74,213,439 | -3.01% |
| 2023-11-24 | 13.13 | 13.33 | 13.08 | 13.28 | 13.21 | qfq | 7,148,427 | 94,397,707 | 1.30% |
| 2023-11-23 | 12.80 | 13.20 | 12.76 | 13.11 | 13.04 | qfq | 6,853,722 | 89,463,852 | 2.82% |
| 2023-11-22 | 12.85 | 12.94 | 12.74 | 12.75 | 12.68 | qfq | 3,290,200 | 42,239,874 | -1.16% |
| 2023-11-21 | 12.95 | 13.05 | 12.85 | 12.90 | 12.83 | qfq | 4,537,004 | 58,706,754 | -0.39% |
| 2023-11-20 | 13.00 | 13.04 | 12.82 | 12.95 | 12.88 | qfq | 4,278,636 | 55,302,019 | 0.08% |
| 2023-11-17 | 12.76 | 12.95 | 12.72 | 12.94 | 12.87 | qfq | 5,837,100 | 75,053,196 | 0.70% |
| 2023-11-16 | 13.16 | 13.20 | 12.82 | 12.85 | 12.78 | qfq | 10,176,443 | 131,881,519 | -4.25% |
| 2023-11-15 | 13.18 | 13.81 | 13.10 | 13.42 | 13.35 | qfq | 14,047,523 | 189,134,035 | 1.74% |
| 2023-11-14 | 13.31 | 13.40 | 13.02 | 13.19 | 13.12 | qfq | 14,765,223 | 193,950,897 | -3.01% |
| 2023-11-13 | 12.80 | 14.05 | 12.65 | 13.60 | 13.52 | qfq | 19,501,044 | 260,033,461 | 4.29% |
| 2023-11-10 | 12.67 | 13.20 | 12.52 | 13.04 | 12.97 | qfq | 8,820,200 | 113,676,270 | 2.60% |
| 2023-11-09 | 12.86 | 13.30 | 12.65 | 12.71 | 12.64 | qfq | 8,543,673 | 110,293,175 | -1.24% |
| 2023-11-08 | 12.66 | 13.07 | 12.58 | 12.87 | 12.80 | qfq | 7,139,314 | 91,597,856 | 2.06% |
| 2023-11-07 | 12.66 | 12.74 | 12.53 | 12.61 | 12.54 | qfq | 2,677,635 | 33,826,206 | -0.08% |
| 2023-11-06 | 12.49 | 12.67 | 12.48 | 12.62 | 12.55 | qfq | 2,834,360 | 35,706,909 | 1.77% |
| 2023-11-03 | 12.50 | 12.52 | 12.32 | 12.40 | 12.33 | qfq | 2,548,105 | 31,688,048 | -0.16% |
| 2023-11-02 | 12.52 | 12.69 | 12.34 | 12.42 | 12.35 | qfq | 2,385,887 | 29,684,736 | -0.64% |
| 2023-11-01 | 12.50 | 12.59 | 12.26 | 12.50 | 12.43 | qfq | 3,035,613 | 37,746,506 | 0.48% |
| 2023-10-31 | 12.39 | 12.57 | 12.30 | 12.44 | 12.37 | qfq | 4,268,900 | 53,155,115 | 0.32% |
| 2023-10-30 | 12.00 | 12.62 | 11.95 | 12.40 | 12.33 | qfq | 6,455,942 | 79,876,780 | 2.90% |
| 2023-10-27 | 11.34 | 12.13 | 11.28 | 12.05 | 11.98 | qfq | 6,152,084 | 72,689,155 | 5.42% |
| 2023-10-26 | 11.50 | 11.54 | 11.29 | 11.43 | 11.37 | qfq | 2,565,000 | 29,225,919 | -1.30% |
| 2023-10-25 | 11.53 | 11.75 | 11.50 | 11.58 | 11.52 | qfq | 2,217,900 | 25,808,202 | 0.17% |
| 2023-10-24 | 11.25 | 11.72 | 11.22 | 11.56 | 11.50 | qfq | 3,138,000 | 36,090,256 | 2.85% |
| 2023-10-23 | 11.47 | 11.75 | 11.16 | 11.24 | 11.18 | qfq | 3,815,103 | 43,227,545 | -2.01% |
| 2023-10-20 | 11.59 | 11.68 | 11.33 | 11.47 | 11.41 | qfq | 2,627,354 | 30,349,411 | -1.04% |
| 2023-10-19 | 11.83 | 11.89 | 11.58 | 11.59 | 11.53 | qfq | 2,816,658 | 32,928,437 | -2.36% |
| 2023-10-18 | 12.10 | 12.17 | 11.80 | 11.87 | 11.80 | qfq | 3,505,785 | 41,909,709 | -2.47% |
| 2023-10-17 | 12.38 | 12.39 | 12.02 | 12.17 | 12.10 | qfq | 3,301,077 | 40,083,810 | -1.22% |
| 2023-10-16 | 12.71 | 12.81 | 12.23 | 12.32 | 12.25 | qfq | 4,009,069 | 50,056,566 | -3.14% |
| 2023-10-13 | 12.49 | 12.75 | 12.41 | 12.72 | 12.65 | qfq | 4,881,431 | 61,689,432 | 1.35% |
| 2023-10-12 | 12.38 | 12.65 | 12.31 | 12.55 | 12.48 | qfq | 4,721,358 | 58,966,100 | 2.28% |
| 2023-10-11 | 12.14 | 12.59 | 12.10 | 12.27 | 12.20 | qfq | 4,744,504 | 58,679,749 | 1.15% |
| 2023-10-10 | 12.22 | 12.31 | 12.08 | 12.13 | 12.06 | qfq | 2,968,831 | 36,122,162 | -0.74% |
| 2023-10-09 | 12.38 | 12.50 | 12.18 | 12.22 | 12.15 | qfq | 2,878,400 | 35,297,816 | -1.69% |
| 2023-09-28 | 12.67 | 12.77 | 12.36 | 12.43 | 12.36 | qfq | 4,449,365 | 55,582,720 | -1.35% |
| 2023-09-27 | 12.46 | 12.77 | 12.46 | 12.60 | 12.53 | qfq | 3,443,064 | 43,512,063 | 0.40% |
| 2023-09-26 | 12.79 | 12.81 | 12.51 | 12.55 | 12.48 | qfq | 2,469,029 | 31,119,692 | -2.03% |
| 2023-09-25 | 12.76 | 12.89 | 12.60 | 12.81 | 12.74 | qfq | 3,002,497 | 38,291,665 | 0.47% |
| 2023-09-22 | 12.55 | 12.78 | 12.44 | 12.75 | 12.68 | qfq | 3,398,965 | 42,886,123 | 1.59% |
| 2023-09-21 | 12.73 | 12.87 | 12.52 | 12.55 | 12.48 | qfq | 3,719,106 | 47,050,185 | -2.11% |
| 2023-09-20 | 12.90 | 13.10 | 12.76 | 12.82 | 12.75 | qfq | 2,891,649 | 37,405,741 | -0.62% |
| 2023-09-19 | 13.01 | 13.26 | 12.86 | 12.90 | 12.83 | qfq | 3,517,847 | 45,860,357 | -0.92% |
| 2023-09-18 | 13.16 | 13.18 | 12.97 | 13.02 | 12.95 | qfq | 2,798,364 | 36,570,049 | -0.31% |
| 2023-09-15 | 12.98 | 13.16 | 12.83 | 13.06 | 12.99 | qfq | 4,148,400 | 54,068,980 | 0.85% |
| 2023-09-14 | 13.49 | 13.53 | 12.90 | 12.95 | 12.88 | qfq | 6,517,465 | 85,443,521 | -4.15% |
| 2023-09-13 | 13.58 | 13.64 | 13.22 | 13.51 | 13.44 | qfq | 5,174,598 | 69,311,500 | -1.03% |
| 2023-09-12 | 13.50 | 13.84 | 13.43 | 13.65 | 13.57 | qfq | 5,558,350 | 76,034,982 | 0.89% |
| 2023-09-11 | 13.53 | 13.66 | 13.00 | 13.53 | 13.46 | qfq | 5,793,671 | 77,824,650 | 0.00% |
| 2023-09-08 | 13.91 | 14.05 | 13.41 | 13.53 | 13.46 | qfq | 9,200,197 | 125,549,723 | -4.58% |
| 2023-09-07 | 14.08 | 14.56 | 13.89 | 14.18 | 14.10 | qfq | 8,021,699 | 114,382,172 | 0.28% |
| 2023-09-06 | 14.23 | 14.76 | 13.95 | 14.14 | 14.06 | qfq | 10,068,702 | 144,967,898 | -1.12% |
| 2023-09-05 | 14.07 | 14.39 | 13.61 | 14.30 | 14.22 | qfq | 12,024,866 | 168,694,566 | 2.14% |
| 2023-09-04 | 14.41 | 14.55 | 13.82 | 14.00 | 13.92 | qfq | 9,703,287 | 136,745,564 | -2.78% |
| 2023-09-01 | 14.60 | 14.99 | 14.34 | 14.40 | 14.32 | qfq | 9,185,297 | 133,695,711 | -3.42% |
| 2023-08-31 | 14.51 | 15.35 | 14.11 | 14.91 | 14.83 | qfq | 14,899,104 | 218,179,991 | 0.40% |
| 2023-08-30 | 15.82 | 16.12 | 14.64 | 14.85 | 14.77 | qfq | 20,752,140 | 319,126,425 | -9.45% |
| 2023-08-29 | 15.43 | 16.87 | 15.01 | 16.40 | 16.31 | qfq | 26,691,399 | 423,260,936 | 3.02% |
| 2023-08-28 | 15.10 | 16.35 | 14.50 | 15.92 | 15.83 | qfq | 27,489,943 | 427,138,063 | 5.43% |
| 2023-08-25 | 15.33 | 16.88 | 14.90 | 15.10 | 15.02 | qfq | 31,946,664 | 504,489,004 | -1.31% |
| 2023-08-24 | 14.24 | 15.55 | 13.92 | 15.30 | 15.22 | qfq | 23,468,909 | 342,748,740 | 4.22% |
| 2023-08-23 | 13.74 | 15.00 | 13.36 | 14.68 | 14.60 | qfq | 23,343,971 | 337,423,490 | 6.84% |
| 2023-08-22 | 14.18 | 14.28 | 13.33 | 13.74 | 13.66 | qfq | 15,107,650 | 208,517,918 | -5.44% |
| 2023-08-21 | 13.93 | 15.01 | 13.47 | 14.53 | 14.45 | qfq | 20,168,906 | 287,576,754 | 3.27% |
| 2023-08-18 | 14.30 | 14.64 | 14.07 | 14.07 | 13.99 | qfq | 17,608,633 | 253,028,796 | -6.70% |
| 2023-08-17 | 14.87 | 15.57 | 14.32 | 15.08 | 15.00 | qfq | 30,033,041 | 441,466,471 | -2.96% |
| 2023-08-16 | 13.30 | 15.54 | 13.29 | 15.54 | 15.45 | qfq | 22,897,561 | 345,952,395 | 20.00% |
| 2023-08-15 | 13.12 | 13.13 | 12.66 | 12.95 | 12.88 | qfq | 3,585,732 | 46,077,358 | -1.07% |
| 2023-08-14 | 12.99 | 13.24 | 12.93 | 13.09 | 13.02 | qfq | 4,072,800 | 53,318,286 | 0.23% |
| 2023-08-11 | 13.10 | 13.23 | 12.96 | 13.06 | 12.99 | qfq | 3,581,724 | 46,947,041 | 0.46% |
| 2023-08-10 | 13.10 | 13.28 | 12.89 | 13.00 | 12.93 | qfq | 3,316,427 | 43,155,217 | -0.08% |
| 2023-08-09 | 12.59 | 13.03 | 12.52 | 13.01 | 12.94 | qfq | 4,883,600 | 63,084,911 | 3.17% |
| 2023-08-08 | 12.60 | 12.75 | 12.38 | 12.61 | 12.54 | qfq | 1,518,894 | 19,048,934 | 0.88% |
| 2023-08-07 | 12.81 | 12.81 | 12.43 | 12.50 | 12.43 | qfq | 1,803,400 | 22,646,746 | -2.57% |
| 2023-08-04 | 12.91 | 13.03 | 12.80 | 12.83 | 12.76 | qfq | 1,215,160 | 15,647,009 | -0.62% |
| 2023-08-03 | 12.74 | 12.94 | 12.69 | 12.91 | 12.84 | qfq | 1,556,381 | 20,019,057 | 1.33% |
| 2023-08-02 | 12.82 | 12.83 | 12.68 | 12.74 | 12.67 | qfq | 1,047,166 | 13,337,141 | -0.55% |
| 2023-08-01 | 12.98 | 13.01 | 12.79 | 12.81 | 12.74 | qfq | 1,355,851 | 17,461,915 | -0.77% |
| 2023-07-31 | 13.02 | 13.09 | 12.85 | 12.91 | 12.84 | qfq | 2,059,655 | 26,658,732 | -0.39% |
| 2023-07-28 | 12.78 | 12.96 | 12.68 | 12.96 | 12.89 | qfq | 1,740,479 | 22,409,167 | 1.41% |
| 2023-07-27 | 12.93 | 12.98 | 12.74 | 12.78 | 12.71 | qfq | 1,563,400 | 20,063,769 | -1.08% |
| 2023-07-26 | 12.81 | 12.98 | 12.75 | 12.92 | 12.85 | qfq | 2,213,895 | 28,576,893 | 0.86% |
| 2023-07-25 | 12.80 | 12.89 | 12.68 | 12.81 | 12.74 | qfq | 1,512,600 | 19,311,675 | 0.39% |
| 2023-07-24 | 12.61 | 12.89 | 12.53 | 12.76 | 12.69 | qfq | 1,878,060 | 23,972,038 | 0.55% |
| 2023-07-21 | 12.54 | 12.77 | 12.43 | 12.69 | 12.62 | qfq | 1,790,400 | 22,681,267 | 1.04% |
| 2023-07-20 | 12.51 | 12.67 | 12.48 | 12.56 | 12.49 | qfq | 1,318,400 | 16,613,598 | 0.24% |
| 2023-07-19 | 12.65 | 12.70 | 12.52 | 12.53 | 12.46 | qfq | 898,975 | 11,310,021 | -0.48% |
| 2023-07-18 | 12.77 | 12.77 | 12.56 | 12.59 | 12.52 | qfq | 755,200 | 9,522,258 | -0.87% |