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
鲁抗医药600789.SH
最近收盘价7.152026-07-17
最近交易日2026-07-17
成交量（股）36,153,239
成交额（元）263,446,359
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-11 | 2024-12-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-26 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.45 | 7.52 | 7.15 | 7.15 | 7.15 | qfq | 36,153,239 | 263,446,359 | -4.28% |
| 2026-07-16 | 7.30 | 7.51 | 7.27 | 7.47 | 7.47 | qfq | 38,892,305 | 288,594,916 | 1.77% |
| 2026-07-15 | 7.10 | 7.40 | 7.06 | 7.34 | 7.34 | qfq | 36,518,029 | 267,260,663 | 1.94% |
| 2026-07-14 | 6.96 | 7.22 | 6.86 | 7.20 | 7.15 | qfq | 36,075,506 | 256,655,322 | 2.86% |
| 2026-07-13 | 6.97 | 7.09 | 6.91 | 7.00 | 6.95 | qfq | 30,885,354 | 216,292,680 | 1.01% |
| 2026-07-10 | 6.73 | 7.01 | 6.63 | 6.93 | 6.88 | qfq | 29,944,336 | 206,289,924 | 2.51% |
| 2026-07-09 | 6.76 | 6.91 | 6.70 | 6.76 | 6.71 | qfq | 17,191,208 | 116,384,631 | -1.02% |
| 2026-07-08 | 6.77 | 6.90 | 6.70 | 6.83 | 6.78 | qfq | 16,192,791 | 110,414,783 | 0.74% |
| 2026-07-07 | 6.98 | 6.98 | 6.77 | 6.78 | 6.73 | qfq | 17,698,895 | 120,812,511 | -3.14% |
| 2026-07-06 | 6.93 | 7.09 | 6.86 | 7.00 | 6.95 | qfq | 26,195,152 | 183,538,720 | 0.57% |
| 2026-07-03 | 6.98 | 7.02 | 6.81 | 6.96 | 6.91 | qfq | 26,809,446 | 185,771,964 | 0.87% |
| 2026-07-02 | 6.80 | 7.06 | 6.76 | 6.90 | 6.85 | qfq | 33,962,483 | 235,188,667 | 0.15% |
| 2026-07-01 | 6.69 | 6.91 | 6.48 | 6.89 | 6.84 | qfq | 46,869,232 | 312,595,449 | 1.17% |
| 2026-06-30 | 7.25 | 7.30 | 6.68 | 6.81 | 6.76 | qfq | 69,892,425 | 480,112,757 | -8.22% |
| 2026-06-29 | 6.82 | 7.50 | 6.68 | 7.42 | 7.37 | qfq | 46,194,861 | 336,407,259 | 8.80% |
| 2026-06-26 | 7.06 | 7.10 | 6.82 | 6.82 | 6.77 | qfq | 12,794,770 | 88,470,580 | -4.08% |
| 2026-06-25 | 7.19 | 7.19 | 6.96 | 7.11 | 7.06 | qfq | 14,338,921 | 101,351,581 | -1.80% |
| 2026-06-24 | 7.45 | 7.52 | 7.22 | 7.24 | 7.19 | qfq | 18,382,033 | 135,192,345 | -2.16% |
| 2026-06-23 | 7.11 | 7.60 | 7.09 | 7.40 | 7.35 | qfq | 25,558,963 | 189,750,562 | 3.93% |
| 2026-06-22 | 7.08 | 7.15 | 6.88 | 7.12 | 7.07 | qfq | 13,814,534 | 96,564,254 | 0.28% |
| 2026-06-18 | 7.05 | 7.13 | 6.97 | 7.10 | 7.05 | qfq | 8,693,591 | 61,485,909 | 1.00% |
| 2026-06-17 | 7.09 | 7.12 | 7.00 | 7.03 | 6.98 | qfq | 6,632,669 | 46,684,150 | -0.99% |
| 2026-06-16 | 7.18 | 7.19 | 7.07 | 7.10 | 7.05 | qfq | 7,373,245 | 52,435,452 | -1.53% |
| 2026-06-15 | 7.17 | 7.27 | 7.14 | 7.21 | 7.16 | qfq | 9,193,671 | 66,229,733 | 0.70% |
| 2026-06-12 | 7.00 | 7.17 | 7.00 | 7.16 | 7.11 | qfq | 9,449,415 | 67,130,425 | 2.29% |
| 2026-06-11 | 7.09 | 7.13 | 6.97 | 7.00 | 6.95 | qfq | 8,365,524 | 58,643,086 | -1.96% |
| 2026-06-10 | 7.09 | 7.16 | 6.96 | 7.14 | 7.09 | qfq | 10,952,072 | 77,259,095 | 0.56% |
| 2026-06-09 | 7.19 | 7.22 | 7.06 | 7.10 | 7.05 | qfq | 10,730,398 | 76,376,346 | -1.25% |
| 2026-06-08 | 7.24 | 7.37 | 7.14 | 7.19 | 7.14 | qfq | 9,939,670 | 71,928,736 | -1.91% |
| 2026-06-05 | 7.38 | 7.43 | 7.31 | 7.33 | 7.28 | qfq | 8,862,724 | 65,212,021 | 0.00% |
| 2026-06-04 | 7.57 | 7.64 | 7.29 | 7.33 | 7.28 | qfq | 12,899,059 | 95,944,392 | -3.68% |
| 2026-06-03 | 7.78 | 7.79 | 7.59 | 7.61 | 7.56 | qfq | 11,777,510 | 90,341,754 | -2.44% |
| 2026-06-02 | 7.90 | 7.93 | 7.80 | 7.80 | 7.75 | qfq | 8,442,450 | 66,296,204 | -1.52% |
| 2026-06-01 | 7.85 | 7.94 | 7.80 | 7.92 | 7.87 | qfq | 7,909,020 | 62,302,507 | 0.51% |
| 2026-05-29 | 7.80 | 7.92 | 7.72 | 7.88 | 7.83 | qfq | 12,906,779 | 101,070,420 | 1.16% |
| 2026-05-28 | 7.95 | 8.01 | 7.74 | 7.79 | 7.74 | qfq | 12,039,673 | 94,574,403 | -2.50% |
| 2026-05-27 | 8.11 | 8.14 | 7.93 | 7.99 | 7.93 | qfq | 14,410,600 | 115,305,957 | -1.96% |
| 2026-05-26 | 8.13 | 8.20 | 8.10 | 8.15 | 8.09 | qfq | 11,056,062 | 90,036,337 | 0.62% |
| 2026-05-25 | 8.14 | 8.17 | 8.07 | 8.10 | 8.04 | qfq | 8,267,860 | 67,040,421 | -0.12% |
| 2026-05-22 | 8.11 | 8.15 | 8.07 | 8.11 | 8.05 | qfq | 8,450,091 | 68,465,316 | 0.00% |
| 2026-05-21 | 8.18 | 8.26 | 8.08 | 8.11 | 8.05 | qfq | 14,480,130 | 118,452,600 | -1.34% |
| 2026-05-20 | 8.33 | 8.38 | 8.10 | 8.22 | 8.16 | qfq | 17,490,800 | 143,939,478 | -1.44% |
| 2026-05-19 | 8.35 | 8.37 | 8.29 | 8.34 | 8.28 | qfq | 8,212,120 | 68,386,248 | 0.00% |
| 2026-05-18 | 8.30 | 8.41 | 8.27 | 8.34 | 8.28 | qfq | 12,463,490 | 103,961,052 | 0.97% |
| 2026-05-15 | 8.22 | 8.27 | 8.14 | 8.26 | 8.20 | qfq | 12,321,605 | 101,229,582 | 0.49% |
| 2026-05-14 | 8.40 | 8.45 | 8.21 | 8.22 | 8.16 | qfq | 15,703,450 | 130,428,453 | -2.03% |
| 2026-05-13 | 8.44 | 8.45 | 8.37 | 8.39 | 8.33 | qfq | 15,654,510 | 131,503,906 | -1.41% |
| 2026-05-12 | 8.64 | 8.68 | 8.47 | 8.51 | 8.45 | qfq | 32,157,090 | 275,558,529 | -3.41% |
| 2026-05-11 | 8.59 | 8.87 | 8.48 | 8.81 | 8.75 | qfq | 53,648,093 | 466,339,661 | 4.01% |
| 2026-05-08 | 8.45 | 8.52 | 8.37 | 8.47 | 8.41 | qfq | 23,189,227 | 196,055,345 | 1.19% |
| 2026-05-07 | 8.31 | 8.47 | 8.23 | 8.37 | 8.31 | qfq | 19,429,093 | 161,822,881 | 0.48% |
| 2026-05-06 | 8.15 | 8.37 | 8.15 | 8.33 | 8.27 | qfq | 20,406,878 | 168,315,832 | 2.33% |
| 2026-04-30 | 8.16 | 8.19 | 8.12 | 8.14 | 8.08 | qfq | 7,347,093 | 59,859,053 | -0.25% |
| 2026-04-29 | 8.08 | 8.17 | 8.06 | 8.16 | 8.10 | qfq | 7,204,901 | 58,679,592 | 0.87% |
| 2026-04-28 | 8.08 | 8.14 | 8.06 | 8.09 | 8.03 | qfq | 8,201,298 | 66,435,527 | 0.12% |
| 2026-04-27 | 8.01 | 8.13 | 7.99 | 8.08 | 8.02 | qfq | 9,831,110 | 79,195,710 | -0.49% |
| 2026-04-24 | 8.17 | 8.19 | 8.10 | 8.12 | 8.06 | qfq | 7,100,769 | 57,752,081 | -0.85% |
| 2026-04-23 | 8.20 | 8.24 | 8.15 | 8.19 | 8.13 | qfq | 7,450,667 | 61,001,518 | -0.12% |
| 2026-04-22 | 8.21 | 8.22 | 8.17 | 8.20 | 8.14 | qfq | 7,083,281 | 58,010,661 | -0.24% |
| 2026-04-21 | 8.25 | 8.31 | 8.21 | 8.22 | 8.16 | qfq | 6,601,810 | 54,357,083 | -0.48% |
| 2026-04-20 | 8.25 | 8.27 | 8.21 | 8.26 | 8.20 | qfq | 7,713,392 | 63,543,944 | 0.12% |
| 2026-04-17 | 8.37 | 8.40 | 8.22 | 8.25 | 8.19 | qfq | 12,897,330 | 106,484,846 | -1.55% |
| 2026-04-16 | 8.42 | 8.45 | 8.34 | 8.38 | 8.32 | qfq | 16,692,705 | 139,868,477 | -1.18% |
| 2026-04-15 | 8.35 | 8.51 | 8.31 | 8.48 | 8.42 | qfq | 24,112,145 | 203,406,423 | 2.17% |
| 2026-04-14 | 8.29 | 8.31 | 8.20 | 8.30 | 8.24 | qfq | 11,007,736 | 90,715,897 | 0.48% |
| 2026-04-13 | 8.36 | 8.36 | 8.24 | 8.26 | 8.20 | qfq | 10,696,473 | 88,462,604 | -1.20% |
| 2026-04-10 | 8.33 | 8.47 | 8.30 | 8.36 | 8.30 | qfq | 13,489,390 | 113,206,403 | 0.48% |
| 2026-04-09 | 8.42 | 8.58 | 8.31 | 8.32 | 8.26 | qfq | 18,641,810 | 157,154,023 | -2.12% |
| 2026-04-08 | 8.52 | 8.55 | 8.41 | 8.50 | 8.44 | qfq | 16,637,703 | 140,935,793 | 1.07% |
| 2026-04-07 | 8.28 | 8.44 | 8.16 | 8.41 | 8.35 | qfq | 12,690,115 | 105,805,143 | 1.33% |
| 2026-04-03 | 8.40 | 8.47 | 8.30 | 8.30 | 8.24 | qfq | 15,501,760 | 129,919,460 | -2.01% |
| 2026-04-02 | 8.51 | 8.61 | 8.46 | 8.47 | 8.41 | qfq | 20,577,372 | 175,263,141 | -0.35% |
| 2026-04-01 | 8.38 | 8.52 | 8.30 | 8.50 | 8.44 | qfq | 18,935,412 | 159,900,893 | 2.41% |
| 2026-03-31 | 8.34 | 8.44 | 8.27 | 8.30 | 8.24 | qfq | 13,030,503 | 108,972,760 | -0.48% |
| 2026-03-30 | 8.20 | 8.35 | 8.16 | 8.34 | 8.28 | qfq | 13,965,767 | 115,870,978 | 0.60% |
| 2026-03-27 | 7.99 | 8.30 | 7.97 | 8.29 | 8.23 | qfq | 17,916,497 | 146,990,117 | 2.60% |
| 2026-03-26 | 8.15 | 8.23 | 8.04 | 8.08 | 8.02 | qfq | 12,396,665 | 100,805,123 | -0.86% |
| 2026-03-25 | 8.08 | 8.17 | 8.06 | 8.15 | 8.09 | qfq | 10,290,888 | 83,821,537 | 0.62% |
| 2026-03-24 | 7.99 | 8.10 | 7.91 | 8.10 | 8.04 | qfq | 14,269,175 | 114,341,349 | 2.66% |
| 2026-03-23 | 8.30 | 8.30 | 7.87 | 7.89 | 7.84 | qfq | 21,187,050 | 171,073,072 | -6.07% |
| 2026-03-20 | 8.62 | 8.67 | 8.40 | 8.40 | 8.34 | qfq | 14,224,312 | 121,035,681 | -2.55% |
| 2026-03-19 | 8.71 | 8.75 | 8.60 | 8.62 | 8.56 | qfq | 13,252,785 | 114,644,444 | -1.49% |
| 2026-03-18 | 8.80 | 8.83 | 8.70 | 8.75 | 8.69 | qfq | 11,721,930 | 102,446,308 | -0.68% |
| 2026-03-17 | 8.85 | 8.93 | 8.81 | 8.81 | 8.75 | qfq | 10,094,955 | 89,431,371 | -0.34% |
| 2026-03-16 | 8.84 | 8.89 | 8.82 | 8.84 | 8.78 | qfq | 8,022,477 | 70,963,648 | -0.23% |
| 2026-03-13 | 8.92 | 8.94 | 8.85 | 8.86 | 8.80 | qfq | 11,992,826 | 106,586,352 | -1.01% |
| 2026-03-12 | 8.87 | 9.00 | 8.80 | 8.95 | 8.89 | qfq | 15,867,978 | 141,303,380 | 0.79% |
| 2026-03-11 | 8.94 | 8.94 | 8.86 | 8.88 | 8.82 | qfq | 11,782,092 | 104,661,012 | -0.67% |
| 2026-03-10 | 9.00 | 9.01 | 8.91 | 8.94 | 8.88 | qfq | 15,500,687 | 138,540,748 | -0.56% |
| 2026-03-09 | 8.79 | 9.02 | 8.76 | 8.99 | 8.93 | qfq | 26,411,355 | 236,066,157 | 1.35% |
| 2026-03-06 | 8.66 | 8.88 | 8.64 | 8.87 | 8.81 | qfq | 17,980,399 | 158,268,900 | 2.07% |
| 2026-03-05 | 8.70 | 8.74 | 8.64 | 8.69 | 8.63 | qfq | 14,446,050 | 125,547,141 | 0.93% |
| 2026-03-04 | 8.70 | 8.78 | 8.60 | 8.61 | 8.55 | qfq | 24,490,806 | 212,358,051 | -2.16% |
| 2026-03-03 | 8.97 | 9.01 | 8.79 | 8.80 | 8.74 | qfq | 23,425,266 | 208,254,357 | -1.90% |
| 2026-03-02 | 9.10 | 9.10 | 8.93 | 8.97 | 8.91 | qfq | 26,800,560 | 241,555,692 | -2.07% |
| 2026-02-27 | 9.13 | 9.16 | 9.11 | 9.16 | 9.10 | qfq | 14,393,964 | 131,502,692 | 0.11% |
| 2026-02-26 | 9.20 | 9.21 | 9.13 | 9.15 | 9.09 | qfq | 17,850,786 | 163,525,033 | -0.54% |
| 2026-02-25 | 9.17 | 9.23 | 9.15 | 9.20 | 9.14 | qfq | 18,570,241 | 170,797,001 | 0.44% |
| 2026-02-24 | 9.14 | 9.18 | 9.13 | 9.16 | 9.10 | qfq | 13,295,336 | 121,682,275 | 0.44% |
| 2026-02-13 | 9.14 | 9.17 | 9.12 | 9.12 | 9.06 | qfq | 13,278,500 | 121,351,476 | 0.00% |
| 2026-02-12 | 9.17 | 9.18 | 9.11 | 9.12 | 9.06 | qfq | 18,052,005 | 164,884,897 | -0.65% |
| 2026-02-11 | 9.20 | 9.22 | 9.18 | 9.18 | 9.12 | qfq | 17,025,560 | 156,603,143 | -0.54% |
| 2026-02-10 | 9.23 | 9.30 | 9.19 | 9.23 | 9.17 | qfq | 19,790,830 | 182,830,466 | -0.11% |
| 2026-02-09 | 9.22 | 9.27 | 9.18 | 9.24 | 9.18 | qfq | 24,436,770 | 225,185,239 | 0.22% |
| 2026-02-06 | 9.30 | 9.38 | 9.22 | 9.22 | 9.16 | qfq | 30,321,661 | 281,825,396 | -0.11% |
| 2026-02-05 | 9.20 | 9.26 | 9.17 | 9.23 | 9.17 | qfq | 21,423,230 | 197,644,978 | 0.00% |
| 2026-02-04 | 9.17 | 9.24 | 9.12 | 9.23 | 9.17 | qfq | 24,722,343 | 227,181,149 | 0.44% |
| 2026-02-03 | 9.11 | 9.20 | 9.07 | 9.19 | 9.13 | qfq | 27,145,337 | 248,090,248 | 1.21% |
| 2026-02-02 | 9.25 | 9.30 | 9.08 | 9.08 | 9.02 | qfq | 41,303,114 | 380,301,910 | -2.26% |
| 2026-01-30 | 9.40 | 9.54 | 9.25 | 9.29 | 9.23 | qfq | 59,452,995 | 556,446,506 | -1.90% |
| 2026-01-29 | 9.68 | 9.69 | 9.42 | 9.47 | 9.40 | qfq | 83,309,166 | 792,051,681 | -3.76% |
| 2026-01-28 | 9.93 | 10.04 | 9.76 | 9.84 | 9.77 | qfq | 123,345,081 | 1,217,855,599 | -4.65% |
| 2026-01-27 | 10.20 | 10.77 | 9.82 | 10.32 | 10.25 | qfq | 215,853,569 | 2,209,522,922 | 0.88% |
| 2026-01-26 | 9.60 | 10.23 | 9.52 | 10.23 | 10.16 | qfq | 134,590,136 | 1,342,049,864 | 10.00% |
| 2026-01-23 | 9.23 | 9.30 | 9.23 | 9.30 | 9.24 | qfq | 21,367,243 | 198,105,351 | 0.87% |
| 2026-01-22 | 9.21 | 9.25 | 9.20 | 9.22 | 9.16 | qfq | 15,238,763 | 140,521,256 | -0.11% |
| 2026-01-21 | 9.24 | 9.28 | 9.21 | 9.23 | 9.17 | qfq | 15,092,372 | 139,463,193 | -0.54% |
| 2026-01-20 | 9.30 | 9.30 | 9.24 | 9.28 | 9.22 | qfq | 13,454,239 | 124,723,959 | 0.00% |
| 2026-01-19 | 9.25 | 9.30 | 9.20 | 9.28 | 9.22 | qfq | 13,091,461 | 121,251,217 | 0.32% |
| 2026-01-16 | 9.24 | 9.31 | 9.20 | 9.25 | 9.19 | qfq | 17,183,355 | 158,897,412 | 0.33% |
| 2026-01-15 | 9.32 | 9.32 | 9.20 | 9.22 | 9.16 | qfq | 21,563,975 | 199,302,159 | -1.07% |
| 2026-01-14 | 9.47 | 9.53 | 9.26 | 9.32 | 9.26 | qfq | 47,643,608 | 448,584,205 | -2.10% |
| 2026-01-13 | 9.37 | 9.65 | 9.36 | 9.52 | 9.45 | qfq | 57,939,085 | 552,055,457 | 1.60% |
| 2026-01-12 | 9.34 | 9.37 | 9.29 | 9.37 | 9.30 | qfq | 29,679,235 | 276,930,619 | -0.11% |
| 2026-01-09 | 9.29 | 9.42 | 9.21 | 9.38 | 9.31 | qfq | 38,398,904 | 357,524,947 | 1.19% |
| 2026-01-08 | 9.22 | 9.28 | 9.22 | 9.27 | 9.21 | qfq | 18,702,892 | 173,157,369 | 0.54% |
| 2026-01-07 | 9.19 | 9.30 | 9.18 | 9.22 | 9.16 | qfq | 20,345,001 | 187,926,528 | -0.22% |
| 2026-01-06 | 9.21 | 9.24 | 9.17 | 9.24 | 9.18 | qfq | 23,277,113 | 214,177,124 | 0.54% |
| 2026-01-05 | 9.03 | 9.19 | 9.03 | 9.19 | 9.13 | qfq | 19,277,630 | 176,242,242 | 1.66% |
| 2025-12-31 | 9.12 | 9.16 | 9.04 | 9.04 | 8.98 | qfq | 12,266,860 | 111,218,845 | -0.44% |
| 2025-12-30 | 9.09 | 9.13 | 9.04 | 9.08 | 9.02 | qfq | 11,016,210 | 100,083,720 | -0.33% |
| 2025-12-29 | 9.18 | 9.19 | 9.10 | 9.11 | 9.05 | qfq | 13,502,271 | 123,353,648 | -0.76% |
| 2025-12-26 | 9.19 | 9.24 | 9.16 | 9.18 | 9.12 | qfq | 14,091,380 | 129,687,344 | -0.54% |
| 2025-12-25 | 9.18 | 9.29 | 9.15 | 9.23 | 9.17 | qfq | 14,496,820 | 133,552,045 | 0.65% |
| 2025-12-24 | 9.12 | 9.20 | 9.11 | 9.17 | 9.11 | qfq | 11,944,300 | 109,405,539 | 0.11% |
| 2025-12-23 | 9.26 | 9.31 | 9.15 | 9.16 | 9.10 | qfq | 19,195,784 | 177,235,783 | -0.22% |
| 2025-12-22 | 9.20 | 9.23 | 9.15 | 9.18 | 9.12 | qfq | 15,320,093 | 140,886,075 | -0.33% |
| 2025-12-19 | 9.11 | 9.21 | 9.08 | 9.21 | 9.15 | qfq | 17,330,280 | 158,771,648 | 1.10% |
| 2025-12-18 | 9.09 | 9.20 | 9.05 | 9.11 | 9.05 | qfq | 14,757,253 | 134,925,956 | -0.33% |
| 2025-12-17 | 9.10 | 9.15 | 9.01 | 9.14 | 9.08 | qfq | 17,028,460 | 154,729,180 | 0.33% |
| 2025-12-16 | 9.25 | 9.28 | 9.10 | 9.11 | 9.05 | qfq | 18,596,199 | 170,139,569 | -1.73% |
| 2025-12-15 | 9.30 | 9.34 | 9.23 | 9.27 | 9.21 | qfq | 14,743,109 | 136,925,938 | -0.96% |
| 2025-12-12 | 9.35 | 9.41 | 9.26 | 9.36 | 9.29 | qfq | 18,040,305 | 168,309,102 | 0.00% |
| 2025-12-11 | 9.54 | 9.54 | 9.35 | 9.36 | 9.29 | qfq | 22,322,096 | 209,938,733 | -1.99% |
| 2025-12-10 | 9.51 | 9.55 | 9.41 | 9.55 | 9.48 | qfq | 16,775,162 | 158,891,273 | 0.32% |
| 2025-12-09 | 9.67 | 9.74 | 9.51 | 9.52 | 9.45 | qfq | 26,727,659 | 256,229,166 | -1.45% |
| 2025-12-08 | 9.74 | 9.83 | 9.63 | 9.66 | 9.59 | qfq | 32,419,000 | 314,267,463 | -1.02% |
| 2025-12-05 | 9.80 | 9.80 | 9.64 | 9.76 | 9.69 | qfq | 24,303,782 | 236,300,089 | -0.61% |
| 2025-12-04 | 9.87 | 9.94 | 9.73 | 9.82 | 9.75 | qfq | 28,839,141 | 282,861,825 | -1.01% |
| 2025-12-03 | 9.85 | 10.04 | 9.77 | 9.92 | 9.85 | qfq | 40,819,531 | 404,271,388 | 1.22% |
| 2025-12-02 | 9.88 | 9.89 | 9.74 | 9.80 | 9.73 | qfq | 19,916,688 | 195,029,448 | -0.91% |
| 2025-12-01 | 9.85 | 9.96 | 9.85 | 9.89 | 9.82 | qfq | 29,214,946 | 289,104,726 | 0.71% |
| 2025-11-28 | 10.00 | 10.00 | 9.73 | 9.82 | 9.75 | qfq | 36,761,124 | 360,027,074 | -1.50% |
| 2025-11-27 | 9.86 | 10.00 | 9.77 | 9.97 | 9.90 | qfq | 40,304,565 | 398,489,247 | 0.50% |
| 2025-11-26 | 9.95 | 10.31 | 9.88 | 9.92 | 9.85 | qfq | 60,785,127 | 612,829,767 | -0.30% |
| 2025-11-25 | 9.44 | 10.07 | 9.43 | 9.95 | 9.88 | qfq | 72,276,760 | 710,518,863 | 5.40% |
| 2025-11-24 | 9.40 | 9.54 | 9.32 | 9.44 | 9.37 | qfq | 33,295,244 | 314,313,177 | 0.96% |
| 2025-11-21 | 9.95 | 10.02 | 9.35 | 9.35 | 9.29 | qfq | 67,148,623 | 648,459,883 | -6.59% |
| 2025-11-20 | 10.10 | 10.25 | 9.99 | 10.01 | 9.94 | qfq | 32,089,016 | 323,077,261 | -1.28% |
| 2025-11-19 | 10.36 | 10.39 | 10.08 | 10.14 | 10.07 | qfq | 37,426,471 | 381,587,272 | -2.31% |
| 2025-11-18 | 10.48 | 10.65 | 10.29 | 10.38 | 10.31 | qfq | 47,843,250 | 497,864,786 | -1.61% |
| 2025-11-17 | 10.80 | 10.83 | 10.48 | 10.55 | 10.48 | qfq | 55,395,868 | 585,895,301 | -1.49% |
| 2025-11-14 | 10.50 | 10.89 | 10.48 | 10.71 | 10.64 | qfq | 85,420,971 | 916,804,127 | 1.52% |
| 2025-11-13 | 10.49 | 10.60 | 10.35 | 10.55 | 10.48 | qfq | 50,714,776 | 530,901,605 | -0.09% |
| 2025-11-12 | 10.71 | 10.72 | 10.47 | 10.56 | 10.49 | qfq | 55,201,456 | 583,235,870 | -1.03% |
| 2025-11-11 | 10.49 | 10.72 | 10.43 | 10.67 | 10.60 | qfq | 85,618,518 | 908,806,291 | 1.43% |
| 2025-11-10 | 10.54 | 10.80 | 10.41 | 10.52 | 10.45 | qfq | 105,584,985 | 1,116,965,075 | 1.15% |
| 2025-11-07 | 10.20 | 10.48 | 10.16 | 10.40 | 10.33 | qfq | 81,415,651 | 844,777,297 | 1.96% |
| 2025-11-06 | 10.13 | 10.23 | 10.08 | 10.20 | 10.13 | qfq | 36,603,599 | 371,361,335 | 0.39% |
| 2025-11-05 | 10.08 | 10.23 | 10.06 | 10.16 | 10.09 | qfq | 33,147,760 | 336,952,033 | 0.20% |
| 2025-11-04 | 10.10 | 10.16 | 10.05 | 10.14 | 10.07 | qfq | 38,827,330 | 391,920,484 | -1.07% |
| 2025-11-03 | 10.04 | 10.47 | 9.98 | 10.25 | 10.18 | qfq | 59,819,665 | 610,718,364 | 2.30% |
| 2025-10-31 | 9.86 | 10.08 | 9.85 | 10.02 | 9.95 | qfq | 28,037,141 | 280,135,838 | 1.21% |
| 2025-10-30 | 9.98 | 9.99 | 9.88 | 9.90 | 9.83 | qfq | 22,471,330 | 223,256,153 | -1.00% |
| 2025-10-29 | 9.99 | 10.01 | 9.92 | 10.00 | 9.93 | qfq | 19,774,834 | 197,091,816 | -0.20% |
| 2025-10-28 | 10.12 | 10.14 | 9.98 | 10.02 | 9.95 | qfq | 31,630,799 | 317,547,295 | -1.28% |
| 2025-10-27 | 10.14 | 10.20 | 10.08 | 10.15 | 10.08 | qfq | 33,102,306 | 335,669,012 | 0.30% |
| 2025-10-24 | 10.16 | 10.24 | 10.10 | 10.12 | 10.05 | qfq | 38,737,650 | 393,071,824 | -0.88% |
| 2025-10-23 | 10.36 | 10.48 | 10.08 | 10.21 | 10.14 | qfq | 60,186,026 | 614,922,126 | -2.67% |
| 2025-10-22 | 10.25 | 10.75 | 10.25 | 10.49 | 10.42 | qfq | 103,844,407 | 1,092,890,192 | 1.25% |
| 2025-10-21 | 10.19 | 10.55 | 10.13 | 10.36 | 10.29 | qfq | 86,848,191 | 898,639,236 | 2.98% |
| 2025-10-20 | 9.94 | 10.11 | 9.88 | 10.06 | 9.99 | qfq | 31,820,642 | 317,813,925 | 0.70% |
| 2025-10-17 | 10.10 | 10.34 | 9.97 | 9.99 | 9.92 | qfq | 51,258,633 | 519,717,285 | 1.22% |
| 2025-10-16 | 9.95 | 9.96 | 9.83 | 9.87 | 9.80 | qfq | 15,554,543 | 153,818,881 | -1.00% |
| 2025-10-15 | 9.93 | 10.03 | 9.87 | 9.97 | 9.90 | qfq | 22,133,633 | 220,313,869 | 0.40% |
| 2025-10-14 | 9.82 | 9.93 | 9.82 | 9.93 | 9.86 | qfq | 20,348,966 | 201,054,659 | 0.91% |
| 2025-10-13 | 9.71 | 9.91 | 9.65 | 9.84 | 9.77 | qfq | 15,923,487 | 156,034,433 | -0.51% |
| 2025-10-10 | 9.73 | 9.93 | 9.72 | 9.89 | 9.82 | qfq | 22,876,651 | 225,673,669 | 1.23% |
| 2025-10-09 | 9.72 | 9.79 | 9.71 | 9.77 | 9.70 | qfq | 13,050,795 | 127,126,635 | 0.41% |
| 2025-09-30 | 9.75 | 9.79 | 9.72 | 9.73 | 9.66 | qfq | 13,025,515 | 127,125,008 | 0.10% |
| 2025-09-29 | 9.78 | 9.80 | 9.71 | 9.72 | 9.65 | qfq | 15,084,517 | 146,897,131 | -1.02% |
| 2025-09-26 | 9.76 | 9.85 | 9.69 | 9.82 | 9.75 | qfq | 18,172,560 | 177,394,954 | 0.31% |
| 2025-09-25 | 9.85 | 9.89 | 9.79 | 9.79 | 9.72 | qfq | 14,886,313 | 146,316,143 | -1.01% |
| 2025-09-24 | 9.80 | 9.90 | 9.80 | 9.89 | 9.82 | qfq | 14,437,353 | 142,448,050 | 0.20% |
| 2025-09-23 | 9.99 | 10.00 | 9.74 | 9.87 | 9.80 | qfq | 21,967,959 | 216,273,723 | -1.69% |
| 2025-09-22 | 9.97 | 10.12 | 9.95 | 10.04 | 9.97 | qfq | 23,758,534 | 238,405,259 | 1.21% |
| 2025-09-19 | 10.01 | 10.05 | 9.88 | 9.92 | 9.85 | qfq | 26,620,360 | 264,652,865 | -1.78% |
| 2025-09-18 | 9.84 | 10.26 | 9.79 | 10.10 | 10.03 | qfq | 64,151,690 | 646,115,161 | 2.85% |
| 2025-09-17 | 9.83 | 9.84 | 9.78 | 9.82 | 9.75 | qfq | 10,472,153 | 102,775,129 | -0.20% |
| 2025-09-16 | 9.82 | 9.84 | 9.77 | 9.84 | 9.77 | qfq | 10,709,558 | 105,046,075 | 0.00% |
| 2025-09-15 | 9.82 | 9.87 | 9.80 | 9.84 | 9.77 | qfq | 11,162,860 | 109,749,038 | 0.10% |
| 2025-09-12 | 9.84 | 9.89 | 9.78 | 9.83 | 9.76 | qfq | 15,883,677 | 156,087,909 | -0.10% |
| 2025-09-11 | 9.80 | 9.85 | 9.70 | 9.84 | 9.77 | qfq | 17,262,573 | 168,615,282 | 0.20% |
| 2025-09-10 | 9.77 | 9.84 | 9.76 | 9.82 | 9.75 | qfq | 10,484,992 | 102,848,143 | 0.31% |
| 2025-09-09 | 9.91 | 9.91 | 9.77 | 9.79 | 9.72 | qfq | 17,279,170 | 169,721,579 | -1.21% |
| 2025-09-08 | 9.94 | 9.96 | 9.88 | 9.91 | 9.84 | qfq | 16,547,283 | 163,965,320 | -0.40% |
| 2025-09-05 | 9.92 | 9.95 | 9.82 | 9.95 | 9.88 | qfq | 16,860,511 | 166,719,688 | 0.10% |
| 2025-09-04 | 9.77 | 9.99 | 9.72 | 9.94 | 9.87 | qfq | 27,701,982 | 273,933,517 | 1.74% |
| 2025-09-03 | 9.90 | 9.93 | 9.75 | 9.77 | 9.70 | qfq | 19,734,790 | 194,047,470 | -1.31% |
| 2025-09-02 | 10.02 | 10.02 | 9.85 | 9.90 | 9.83 | qfq | 24,295,182 | 240,863,638 | -1.10% |
| 2025-09-01 | 9.98 | 10.05 | 9.97 | 10.01 | 9.94 | qfq | 17,346,410 | 173,580,910 | 0.10% |
| 2025-08-29 | 10.04 | 10.11 | 9.97 | 10.00 | 9.93 | qfq | 21,689,532 | 217,589,321 | -0.60% |
| 2025-08-28 | 10.10 | 10.16 | 9.89 | 10.06 | 9.99 | qfq | 37,856,816 | 379,687,865 | -0.79% |
| 2025-08-27 | 10.32 | 10.35 | 10.14 | 10.14 | 10.07 | qfq | 43,083,870 | 441,233,944 | -1.93% |
| 2025-08-26 | 10.38 | 10.39 | 10.32 | 10.34 | 10.27 | qfq | 33,200,329 | 343,543,037 | -0.48% |
| 2025-08-25 | 10.38 | 10.40 | 10.31 | 10.39 | 10.32 | qfq | 45,234,313 | 468,653,418 | 0.29% |
| 2025-08-22 | 10.30 | 10.44 | 10.20 | 10.36 | 10.29 | qfq | 47,017,913 | 483,950,010 | 0.58% |
| 2025-08-21 | 10.35 | 10.37 | 10.27 | 10.30 | 10.23 | qfq | 33,722,563 | 347,706,092 | 0.00% |
| 2025-08-20 | 10.27 | 10.32 | 10.19 | 10.30 | 10.23 | qfq | 28,119,972 | 288,802,927 | 0.29% |
| 2025-08-19 | 10.27 | 10.36 | 10.24 | 10.27 | 10.20 | qfq | 35,672,585 | 367,177,395 | -0.10% |
| 2025-08-18 | 10.23 | 10.31 | 10.21 | 10.28 | 10.21 | qfq | 36,244,589 | 371,944,083 | 0.49% |
| 2025-08-15 | 10.13 | 10.23 | 10.11 | 10.23 | 10.16 | qfq | 24,419,178 | 248,178,732 | 0.99% |
| 2025-08-14 | 10.27 | 10.28 | 10.12 | 10.13 | 10.06 | qfq | 33,189,888 | 338,641,785 | -1.07% |
| 2025-08-13 | 10.27 | 10.29 | 10.19 | 10.24 | 10.17 | qfq | 30,146,118 | 308,508,454 | -0.29% |
| 2025-08-12 | 10.30 | 10.45 | 10.22 | 10.27 | 10.20 | qfq | 32,018,964 | 330,036,582 | -0.19% |
| 2025-08-11 | 10.20 | 10.30 | 10.18 | 10.29 | 10.22 | qfq | 26,463,460 | 271,202,940 | 0.59% |
| 2025-08-08 | 10.20 | 10.26 | 10.18 | 10.23 | 10.16 | qfq | 23,919,982 | 244,554,748 | 0.20% |
| 2025-08-07 | 10.30 | 10.32 | 10.18 | 10.21 | 10.14 | qfq | 40,692,150 | 416,136,895 | -1.16% |
| 2025-08-06 | 10.40 | 10.49 | 10.27 | 10.33 | 10.26 | qfq | 42,716,239 | 440,720,453 | -1.15% |
| 2025-08-05 | 10.44 | 10.59 | 10.37 | 10.45 | 10.38 | qfq | 38,242,119 | 400,011,336 | -0.29% |
| 2025-08-04 | 10.44 | 10.55 | 10.20 | 10.48 | 10.41 | qfq | 49,512,185 | 511,741,999 | -0.47% |
| 2025-08-01 | 10.45 | 10.71 | 10.42 | 10.53 | 10.46 | qfq | 54,681,784 | 578,450,427 | 0.29% |
| 2025-07-31 | 10.57 | 10.66 | 10.46 | 10.50 | 10.43 | qfq | 50,236,160 | 530,370,111 | -0.85% |
| 2025-07-30 | 10.65 | 10.78 | 10.46 | 10.59 | 10.52 | qfq | 63,185,587 | 672,092,542 | -1.30% |
| 2025-07-29 | 10.69 | 10.78 | 10.55 | 10.73 | 10.66 | qfq | 90,356,361 | 963,267,312 | -1.65% |
| 2025-07-28 | 10.46 | 11.30 | 10.46 | 10.91 | 10.83 | qfq | 135,293,125 | 1,467,627,695 | 4.30% |
| 2025-07-25 | 10.53 | 10.65 | 10.43 | 10.46 | 10.39 | qfq | 51,761,892 | 545,156,676 | -0.76% |
| 2025-07-24 | 10.42 | 10.71 | 10.41 | 10.54 | 10.47 | qfq | 81,688,524 | 860,557,158 | 2.43% |
| 2025-07-23 | 10.30 | 10.48 | 10.25 | 10.29 | 10.22 | qfq | 51,859,359 | 537,290,514 | -0.19% |
| 2025-07-22 | 10.36 | 10.40 | 10.27 | 10.31 | 10.24 | qfq | 35,766,588 | 369,148,331 | -0.67% |
| 2025-07-21 | 10.31 | 10.39 | 10.22 | 10.38 | 10.31 | qfq | 38,601,686 | 398,340,795 | 0.78% |
| 2025-07-18 | 10.36 | 10.37 | 10.20 | 10.30 | 10.23 | qfq | 33,466,220 | 343,761,697 | -0.19% |
| 2025-07-17 | 10.29 | 10.43 | 10.25 | 10.32 | 10.25 | qfq | 39,581,673 | 408,881,348 | -0.67% |
| 2025-07-16 | 10.05 | 10.50 | 10.01 | 10.39 | 10.32 | qfq | 69,076,083 | 707,725,040 | 3.49% |
| 2025-07-15 | 10.29 | 10.29 | 9.95 | 10.04 | 9.97 | qfq | 68,502,963 | 687,423,093 | -3.55% |
| 2025-07-14 | 10.26 | 10.55 | 10.25 | 10.41 | 10.34 | qfq | 55,424,086 | 578,541,310 | 0.77% |
| 2025-07-11 | 10.20 | 10.44 | 10.17 | 10.33 | 10.26 | qfq | 49,372,447 | 508,971,335 | 1.37% |
| 2025-07-10 | 10.13 | 10.27 | 10.13 | 10.19 | 10.12 | qfq | 25,071,771 | 255,758,929 | -0.10% |
| 2025-07-09 | 10.31 | 10.31 | 10.18 | 10.20 | 10.13 | qfq | 34,487,200 | 352,825,704 | -1.26% |
| 2025-07-08 | 10.27 | 10.44 | 10.22 | 10.33 | 10.26 | qfq | 47,402,821 | 489,248,214 | 0.10% |
| 2025-07-07 | 10.30 | 10.55 | 10.27 | 10.32 | 10.25 | qfq | 53,319,052 | 553,895,012 | -0.39% |
| 2025-07-04 | 10.17 | 10.48 | 10.11 | 10.36 | 10.29 | qfq | 76,180,935 | 788,614,385 | 1.97% |
| 2025-07-03 | 10.10 | 10.19 | 10.07 | 10.16 | 10.09 | qfq | 28,833,776 | 292,727,793 | 0.69% |
| 2025-07-02 | 10.24 | 10.24 | 10.05 | 10.09 | 10.02 | qfq | 36,171,082 | 365,713,386 | -1.46% |
| 2025-07-01 | 10.02 | 10.25 | 9.98 | 10.24 | 10.17 | qfq | 52,945,224 | 537,004,831 | 2.30% |
| 2025-06-30 | 9.94 | 10.01 | 9.91 | 10.01 | 9.94 | qfq | 26,570,663 | 264,596,022 | 0.60% |
| 2025-06-27 | 9.97 | 10.02 | 9.92 | 9.95 | 9.88 | qfq | 27,165,400 | 270,803,850 | -1.00% |
| 2025-06-26 | 10.10 | 10.13 | 10.01 | 10.05 | 9.87 | qfq | 31,560,645 | 317,308,282 | -0.89% |
| 2025-06-25 | 10.14 | 10.16 | 10.02 | 10.14 | 9.96 | qfq | 39,468,720 | 398,150,598 | 0.00% |
| 2025-06-24 | 10.02 | 10.15 | 9.98 | 10.14 | 9.96 | qfq | 34,931,861 | 352,990,977 | 1.40% |
| 2025-06-23 | 9.87 | 10.03 | 9.81 | 10.00 | 9.82 | qfq | 30,579,323 | 304,081,906 | 0.50% |
| 2025-06-20 | 9.90 | 10.00 | 9.90 | 9.95 | 9.77 | qfq | 28,317,500 | 281,733,338 | 0.20% |
| 2025-06-19 | 10.19 | 10.24 | 9.91 | 9.93 | 9.75 | qfq | 47,932,331 | 481,752,015 | -2.93% |
| 2025-06-18 | 10.47 | 10.54 | 10.18 | 10.23 | 10.05 | qfq | 53,863,554 | 553,433,602 | -3.03% |
| 2025-06-17 | 10.74 | 10.85 | 10.47 | 10.55 | 10.36 | qfq | 51,755,819 | 549,130,541 | -1.12% |
| 2025-06-16 | 10.55 | 10.78 | 10.55 | 10.67 | 10.48 | qfq | 40,860,232 | 436,061,850 | 0.47% |
| 2025-06-13 | 11.01 | 11.01 | 10.59 | 10.62 | 10.43 | qfq | 85,746,522 | 920,718,640 | -3.80% |
| 2025-06-12 | 11.04 | 11.10 | 10.91 | 11.04 | 10.84 | qfq | 58,254,542 | 641,403,338 | 0.00% |
| 2025-06-11 | 11.03 | 11.25 | 10.94 | 11.04 | 10.84 | qfq | 53,321,751 | 588,516,831 | 0.09% |
| 2025-06-10 | 11.04 | 11.30 | 10.84 | 11.03 | 10.83 | qfq | 83,401,632 | 922,250,635 | -0.63% |
| 2025-06-09 | 10.92 | 11.28 | 10.90 | 11.10 | 10.90 | qfq | 87,520,884 | 974,306,708 | 1.83% |
| 2025-06-06 | 11.03 | 11.10 | 10.83 | 10.90 | 10.70 | qfq | 56,136,523 | 613,125,967 | -0.82% |
| 2025-06-05 | 11.09 | 11.12 | 10.88 | 10.99 | 10.79 | qfq | 69,799,231 | 766,468,189 | -0.54% |
| 2025-06-04 | 11.10 | 11.20 | 10.90 | 11.05 | 10.85 | qfq | 79,494,671 | 875,303,123 | -0.27% |
| 2025-06-03 | 10.61 | 11.37 | 10.61 | 11.08 | 10.88 | qfq | 143,161,603 | 1,589,915,030 | 2.21% |
| 2025-05-30 | 10.68 | 11.25 | 10.67 | 10.84 | 10.64 | qfq | 177,398,396 | 1,947,120,718 | 3.34% |
| 2025-05-29 | 10.36 | 10.60 | 10.27 | 10.49 | 10.30 | qfq | 58,705,921 | 614,495,374 | 1.35% |
| 2025-05-28 | 10.50 | 10.52 | 10.32 | 10.35 | 10.16 | qfq | 62,629,301 | 651,445,521 | -2.17% |
| 2025-05-27 | 10.56 | 10.78 | 10.44 | 10.58 | 10.39 | qfq | 72,731,301 | 769,410,917 | 0.86% |
| 2025-05-26 | 10.69 | 10.78 | 10.43 | 10.49 | 10.30 | qfq | 86,161,010 | 905,940,503 | -2.87% |
| 2025-05-23 | 10.73 | 11.32 | 10.73 | 10.80 | 10.61 | qfq | 142,015,631 | 1,561,684,249 | -0.37% |
| 2025-05-22 | 10.50 | 11.21 | 10.31 | 10.84 | 10.64 | qfq | 143,178,937 | 1,536,975,889 | 2.55% |
| 2025-05-21 | 10.61 | 10.80 | 10.55 | 10.57 | 10.38 | qfq | 74,907,362 | 797,869,607 | -1.40% |
| 2025-05-20 | 10.56 | 10.99 | 10.56 | 10.72 | 10.53 | qfq | 109,157,111 | 1,179,671,829 | 0.56% |
| 2025-05-19 | 10.75 | 10.84 | 10.45 | 10.66 | 10.47 | qfq | 109,411,754 | 1,161,699,546 | -2.38% |
| 2025-05-16 | 10.53 | 11.41 | 10.43 | 10.92 | 10.72 | qfq | 175,787,126 | 1,895,919,499 | 3.61% |
| 2025-05-15 | 10.33 | 10.72 | 10.24 | 10.54 | 10.35 | qfq | 136,187,077 | 1,434,609,808 | 1.64% |
| 2025-05-14 | 10.31 | 10.42 | 10.22 | 10.37 | 10.18 | qfq | 59,830,372 | 617,207,180 | -0.19% |
| 2025-05-13 | 10.22 | 10.58 | 10.20 | 10.39 | 10.20 | qfq | 100,182,287 | 1,042,689,112 | 2.26% |
| 2025-05-12 | 10.20 | 10.24 | 10.01 | 10.16 | 9.98 | qfq | 50,693,033 | 512,263,549 | 0.30% |
| 2025-05-09 | 10.39 | 10.48 | 10.12 | 10.13 | 9.95 | qfq | 67,866,160 | 697,313,966 | -1.94% |
| 2025-05-08 | 10.25 | 10.45 | 10.18 | 10.33 | 10.14 | qfq | 75,140,496 | 777,759,884 | -0.19% |
| 2025-05-07 | 10.22 | 10.46 | 10.13 | 10.35 | 10.16 | qfq | 99,115,216 | 1,020,493,892 | 1.97% |
| 2025-05-06 | 9.98 | 10.15 | 9.94 | 10.15 | 9.97 | qfq | 61,631,070 | 620,687,785 | 2.42% |
| 2025-04-30 | 9.98 | 10.06 | 9.91 | 9.91 | 9.73 | qfq | 48,174,290 | 480,504,030 | -1.39% |
| 2025-04-29 | 9.85 | 10.15 | 9.85 | 10.05 | 9.87 | qfq | 55,642,093 | 556,428,216 | 1.21% |
| 2025-04-28 | 10.25 | 10.29 | 9.92 | 9.93 | 9.75 | qfq | 76,272,180 | 764,996,201 | -4.24% |
| 2025-04-25 | 10.50 | 10.51 | 10.18 | 10.37 | 10.18 | qfq | 113,216,477 | 1,168,874,893 | -1.52% |
| 2025-04-24 | 10.09 | 10.79 | 10.01 | 10.53 | 10.34 | qfq | 169,274,866 | 1,774,065,664 | 3.95% |
| 2025-04-23 | 10.18 | 10.28 | 10.07 | 10.13 | 9.95 | qfq | 80,502,685 | 817,990,660 | -1.46% |
| 2025-04-22 | 9.99 | 10.47 | 9.81 | 10.28 | 10.09 | qfq | 125,131,921 | 1,263,526,810 | 2.19% |
| 2025-04-21 | 9.90 | 10.20 | 9.80 | 10.06 | 9.88 | qfq | 77,041,590 | 772,854,120 | 1.31% |
| 2025-04-18 | 9.79 | 10.18 | 9.75 | 9.93 | 9.75 | qfq | 83,757,636 | 833,972,146 | 1.95% |
| 2025-04-17 | 9.70 | 9.92 | 9.67 | 9.74 | 9.56 | qfq | 65,160,810 | 638,997,309 | -1.02% |
| 2025-04-16 | 10.23 | 10.23 | 9.75 | 9.84 | 9.66 | qfq | 101,942,210 | 1,015,117,185 | -4.74% |
| 2025-04-15 | 10.25 | 10.42 | 10.04 | 10.33 | 10.14 | qfq | 114,487,455 | 1,174,969,193 | 0.78% |
| 2025-04-14 | 10.09 | 10.49 | 10.06 | 10.25 | 10.07 | qfq | 131,785,191 | 1,356,626,285 | 3.02% |
| 2025-04-11 | 9.90 | 10.25 | 9.82 | 9.95 | 9.77 | qfq | 115,284,462 | 1,156,946,057 | -1.00% |
| 2025-04-10 | 9.83 | 10.24 | 9.75 | 10.05 | 9.87 | qfq | 169,768,839 | 1,702,986,024 | 2.34% |
| 2025-04-09 | 9.69 | 10.05 | 9.12 | 9.82 | 9.64 | qfq | 195,985,382 | 1,844,277,852 | -3.06% |
| 2025-04-08 | 9.80 | 10.38 | 9.47 | 10.13 | 9.95 | qfq | 195,040,268 | 1,932,235,284 | -0.69% |
| 2025-04-07 | 10.88 | 11.00 | 10.20 | 10.20 | 10.02 | qfq | 135,617,012 | 1,421,894,639 | -9.97% |
| 2025-04-03 | 11.18 | 11.97 | 11.18 | 11.33 | 11.13 | qfq | 232,891,924 | 2,697,364,442 | 1.61% |
| 2025-04-02 | 11.13 | 11.56 | 11.00 | 11.15 | 10.95 | qfq | 251,504,916 | 2,821,235,842 | 0.18% |
| 2025-04-01 | 10.40 | 11.13 | 10.40 | 11.13 | 10.93 | qfq | 97,940,622 | 1,055,761,227 | 9.98% |
| 2025-03-31 | 10.21 | 10.50 | 9.93 | 10.12 | 9.94 | qfq | 145,968,061 | 1,485,206,454 | -3.44% |
| 2025-03-28 | 10.88 | 11.49 | 10.40 | 10.48 | 10.29 | qfq | 253,963,282 | 2,792,108,620 | -3.68% |
| 2025-03-27 | 10.50 | 11.51 | 10.50 | 10.88 | 10.68 | qfq | 289,128,170 | 3,168,111,455 | 0.09% |
| 2025-03-26 | 10.18 | 10.87 | 10.15 | 10.87 | 10.67 | qfq | 194,125,087 | 2,046,972,463 | 10.02% |
| 2025-03-25 | 9.61 | 9.90 | 9.53 | 9.88 | 9.70 | qfq | 80,458,181 | 779,958,285 | 1.86% |
| 2025-03-24 | 9.43 | 9.95 | 9.37 | 9.70 | 9.53 | qfq | 87,822,786 | 847,716,350 | 3.30% |
| 2025-03-21 | 9.61 | 9.67 | 9.37 | 9.39 | 9.22 | qfq | 46,961,850 | 445,376,015 | -2.39% |
| 2025-03-20 | 9.66 | 9.72 | 9.59 | 9.62 | 9.45 | qfq | 46,109,035 | 444,070,019 | -0.72% |
| 2025-03-19 | 9.51 | 9.77 | 9.50 | 9.69 | 9.52 | qfq | 74,649,913 | 720,238,267 | 1.47% |
| 2025-03-18 | 9.54 | 9.58 | 9.45 | 9.55 | 9.38 | qfq | 35,892,488 | 341,679,107 | 0.53% |
| 2025-03-17 | 9.55 | 9.55 | 9.47 | 9.50 | 9.33 | qfq | 33,661,704 | 320,073,218 | 0.21% |
| 2025-03-14 | 9.30 | 9.49 | 9.28 | 9.48 | 9.31 | qfq | 44,109,446 | 415,271,538 | 1.72% |
| 2025-03-13 | 9.45 | 9.46 | 9.23 | 9.32 | 9.15 | qfq | 40,190,574 | 375,064,704 | -1.58% |
| 2025-03-12 | 9.38 | 9.55 | 9.36 | 9.47 | 9.30 | qfq | 55,131,822 | 522,682,325 | 0.85% |
| 2025-03-11 | 9.39 | 9.40 | 9.28 | 9.39 | 9.22 | qfq | 38,725,880 | 361,119,731 | -1.16% |
| 2025-03-10 | 9.41 | 9.55 | 9.37 | 9.50 | 9.33 | qfq | 55,026,387 | 520,930,875 | 2.04% |
| 2025-03-07 | 9.29 | 9.44 | 9.23 | 9.31 | 9.14 | qfq | 42,715,790 | 398,012,764 | -0.53% |
| 2025-03-06 | 9.24 | 9.37 | 9.24 | 9.36 | 9.19 | qfq | 41,203,048 | 384,365,786 | 0.86% |
| 2025-03-05 | 9.29 | 9.38 | 9.17 | 9.28 | 9.11 | qfq | 35,811,897 | 331,153,024 | -0.64% |
| 2025-03-04 | 9.21 | 9.34 | 9.13 | 9.34 | 9.17 | qfq | 30,415,154 | 281,522,736 | 1.08% |
| 2025-03-03 | 9.17 | 9.39 | 9.13 | 9.24 | 9.07 | qfq | 40,564,100 | 375,800,375 | 0.11% |
| 2025-02-28 | 9.68 | 9.71 | 9.20 | 9.23 | 9.06 | qfq | 74,681,107 | 704,240,643 | -5.14% |
| 2025-02-27 | 9.55 | 9.77 | 9.49 | 9.73 | 9.55 | qfq | 90,080,102 | 868,632,135 | 1.88% |
| 2025-02-26 | 9.36 | 9.58 | 9.30 | 9.55 | 9.38 | qfq | 64,011,505 | 604,925,862 | 2.47% |
| 2025-02-25 | 9.43 | 9.47 | 9.28 | 9.32 | 9.15 | qfq | 48,860,843 | 458,302,703 | -2.20% |
| 2025-02-24 | 9.59 | 9.64 | 9.46 | 9.53 | 9.36 | qfq | 48,783,446 | 465,818,036 | -0.83% |
| 2025-02-21 | 9.57 | 9.71 | 9.43 | 9.61 | 9.44 | qfq | 65,922,710 | 628,986,943 | 0.10% |
| 2025-02-20 | 9.58 | 9.75 | 9.53 | 9.60 | 9.43 | qfq | 60,469,032 | 581,735,905 | 0.52% |
| 2025-02-19 | 9.45 | 9.55 | 9.43 | 9.55 | 9.38 | qfq | 56,507,877 | 536,360,440 | 0.84% |
| 2025-02-18 | 9.90 | 9.93 | 9.44 | 9.47 | 9.30 | qfq | 86,799,675 | 839,659,283 | -5.11% |
| 2025-02-17 | 9.82 | 10.11 | 9.82 | 9.98 | 9.80 | qfq | 94,022,989 | 936,439,799 | 0.50% |
| 2025-02-14 | 9.72 | 10.07 | 9.72 | 9.93 | 9.75 | qfq | 97,920,829 | 971,966,209 | 1.74% |
| 2025-02-13 | 10.00 | 10.01 | 9.75 | 9.76 | 9.58 | qfq | 92,182,030 | 910,487,030 | -2.79% |
| 2025-02-12 | 9.99 | 10.11 | 9.90 | 10.04 | 9.86 | qfq | 100,335,600 | 1,002,235,427 | 0.40% |
| 2025-02-11 | 10.20 | 10.21 | 9.93 | 10.00 | 9.82 | qfq | 115,368,934 | 1,157,186,783 | -2.63% |
| 2025-02-10 | 9.84 | 10.73 | 9.79 | 10.27 | 10.09 | qfq | 206,660,675 | 2,124,949,362 | 2.80% |
| 2025-02-07 | 9.46 | 10.30 | 9.40 | 9.99 | 9.81 | qfq | 206,574,639 | 2,015,190,516 | 5.49% |
| 2025-02-06 | 9.26 | 9.49 | 9.23 | 9.47 | 9.30 | qfq | 107,434,487 | 1,007,162,664 | 0.74% |
| 2025-02-05 | 9.17 | 9.51 | 9.14 | 9.40 | 9.23 | qfq | 142,813,698 | 1,335,022,104 | 5.62% |
| 2025-01-27 | 9.06 | 9.10 | 8.88 | 8.90 | 8.74 | qfq | 56,127,853 | 503,507,201 | -0.45% |
| 2025-01-24 | 8.86 | 8.96 | 8.79 | 8.94 | 8.78 | qfq | 62,548,969 | 555,249,286 | 0.45% |
| 2025-01-23 | 9.08 | 9.24 | 8.90 | 8.90 | 8.74 | qfq | 82,971,472 | 753,861,232 | -1.00% |
| 2025-01-22 | 9.09 | 9.15 | 8.98 | 8.99 | 8.83 | qfq | 58,180,295 | 526,449,787 | -2.07% |
| 2025-01-21 | 9.39 | 9.41 | 9.02 | 9.18 | 9.01 | qfq | 90,345,184 | 828,632,138 | -1.61% |
| 2025-01-20 | 9.36 | 9.53 | 9.30 | 9.33 | 9.16 | qfq | 91,929,065 | 865,465,625 | -0.43% |
| 2025-01-17 | 9.46 | 9.60 | 9.15 | 9.37 | 9.20 | qfq | 122,164,376 | 1,141,636,264 | -1.88% |
| 2025-01-16 | 9.45 | 9.94 | 9.40 | 9.55 | 9.38 | qfq | 167,836,045 | 1,614,633,706 | -0.52% |
| 2025-01-15 | 9.07 | 9.97 | 8.98 | 9.60 | 9.43 | qfq | 202,062,904 | 1,896,496,641 | 4.35% |
| 2025-01-14 | 8.95 | 9.22 | 8.86 | 9.20 | 9.03 | qfq | 154,271,002 | 1,397,837,918 | 3.37% |
| 2025-01-13 | 9.10 | 9.15 | 8.77 | 8.90 | 8.74 | qfq | 154,694,207 | 1,381,778,854 | -6.12% |
| 2025-01-10 | 10.28 | 10.57 | 9.48 | 9.48 | 9.31 | qfq | 237,447,792 | 2,344,485,571 | -9.97% |
| 2025-01-09 | 11.12 | 11.43 | 10.53 | 10.53 | 10.34 | qfq | 263,307,773 | 2,849,717,344 | -10.00% |
| 2025-01-08 | 11.80 | 12.23 | 11.16 | 11.70 | 11.49 | qfq | 319,002,711 | 3,775,227,932 | 1.04% |
| 2025-01-07 | 12.70 | 12.70 | 11.04 | 11.58 | 11.37 | qfq | 355,474,257 | 4,163,695,450 | -0.43% |
| 2025-01-06 | 11.63 | 11.63 | 11.63 | 11.63 | 11.42 | qfq | 61,063,161 | 710,164,562 | 10.03% |
| 2025-01-03 | 9.55 | 10.57 | 9.50 | 10.57 | 10.38 | qfq | 114,459,602 | 1,173,345,796 | 9.99% |
| 2025-01-02 | 9.61 | 10.30 | 9.51 | 9.61 | 9.44 | qfq | 156,048,169 | 1,525,671,147 | 0.63% |
| 2024-12-31 | 9.68 | 9.75 | 9.39 | 9.55 | 9.38 | qfq | 105,292,373 | 1,006,075,652 | -3.24% |
| 2024-12-30 | 9.28 | 10.04 | 9.14 | 9.87 | 9.69 | qfq | 163,939,002 | 1,583,885,532 | 6.36% |
| 2024-12-27 | 9.11 | 9.39 | 9.05 | 9.28 | 9.11 | qfq | 86,414,968 | 799,108,750 | 1.31% |
| 2024-12-26 | 9.07 | 9.29 | 9.03 | 9.16 | 9.00 | qfq | 77,300,961 | 707,031,979 | -0.11% |
| 2024-12-25 | 9.68 | 9.80 | 9.16 | 9.17 | 9.00 | qfq | 97,787,641 | 916,633,695 | -4.08% |
| 2024-12-24 | 9.51 | 9.84 | 9.35 | 9.56 | 9.39 | qfq | 128,871,638 | 1,231,768,162 | -0.62% |
| 2024-12-23 | 9.41 | 10.30 | 9.27 | 9.62 | 9.45 | qfq | 219,118,939 | 2,125,928,431 | 2.23% |
| 2024-12-20 | 8.61 | 9.41 | 8.60 | 9.41 | 9.24 | qfq | 128,821,339 | 1,179,703,974 | 10.06% |
| 2024-12-19 | 8.44 | 8.57 | 8.37 | 8.55 | 8.40 | qfq | 23,864,070 | 202,055,612 | 0.47% |
| 2024-12-18 | 8.53 | 8.58 | 8.47 | 8.51 | 8.36 | qfq | 18,781,480 | 160,194,394 | -0.23% |
| 2024-12-17 | 8.69 | 8.73 | 8.49 | 8.53 | 8.36 | qfq | 29,566,614 | 253,943,234 | -2.18% |
| 2024-12-16 | 8.73 | 8.90 | 8.67 | 8.72 | 8.54 | qfq | 30,099,600 | 263,889,713 | -0.80% |
| 2024-12-13 | 9.08 | 9.08 | 8.77 | 8.79 | 8.61 | qfq | 48,088,070 | 428,150,952 | -3.62% |
| 2024-12-12 | 9.05 | 9.15 | 8.98 | 9.12 | 8.93 | qfq | 49,142,785 | 446,905,092 | 1.00% |
| 2024-12-11 | 8.96 | 9.03 | 8.91 | 9.03 | 8.85 | qfq | 35,537,348 | 319,840,643 | 0.33% |
| 2024-12-10 | 9.20 | 9.25 | 8.99 | 9.00 | 8.82 | qfq | 58,404,013 | 531,313,480 | -0.77% |
| 2024-12-09 | 9.19 | 9.22 | 8.93 | 9.07 | 8.89 | qfq | 54,833,291 | 498,795,137 | -0.44% |
| 2024-12-06 | 9.10 | 9.14 | 8.95 | 9.11 | 8.92 | qfq | 54,991,058 | 498,026,628 | 0.11% |
| 2024-12-05 | 8.99 | 9.20 | 8.94 | 9.10 | 8.92 | qfq | 67,058,078 | 607,374,093 | 2.13% |
| 2024-12-04 | 8.80 | 9.09 | 8.73 | 8.91 | 8.73 | qfq | 63,019,940 | 561,860,471 | 0.68% |
| 2024-12-03 | 8.87 | 8.94 | 8.75 | 8.85 | 8.67 | qfq | 36,672,340 | 324,076,512 | -0.56% |
| 2024-12-02 | 8.87 | 8.95 | 8.79 | 8.90 | 8.72 | qfq | 48,293,838 | 429,285,214 | 1.02% |
| 2024-11-29 | 8.55 | 8.85 | 8.55 | 8.81 | 8.63 | qfq | 55,671,833 | 489,150,373 | 2.68% |
| 2024-11-28 | 8.59 | 8.66 | 8.55 | 8.58 | 8.41 | qfq | 31,660,171 | 272,722,314 | -0.23% |
| 2024-11-27 | 8.48 | 8.60 | 8.28 | 8.60 | 8.43 | qfq | 38,510,185 | 325,264,497 | 0.70% |
| 2024-11-26 | 8.48 | 8.67 | 8.48 | 8.54 | 8.37 | qfq | 36,696,103 | 314,493,322 | -0.12% |
| 2024-11-25 | 8.45 | 8.58 | 8.40 | 8.55 | 8.38 | qfq | 35,221,906 | 299,266,050 | 0.71% |
| 2024-11-22 | 8.89 | 8.90 | 8.44 | 8.49 | 8.32 | qfq | 55,713,005 | 484,757,771 | -5.03% |
| 2024-11-21 | 8.87 | 9.05 | 8.74 | 8.94 | 8.76 | qfq | 58,597,062 | 520,953,107 | 0.45% |
| 2024-11-20 | 8.61 | 8.95 | 8.56 | 8.90 | 8.72 | qfq | 63,534,359 | 560,190,797 | 3.13% |
| 2024-11-19 | 8.51 | 8.64 | 8.39 | 8.63 | 8.45 | qfq | 44,553,815 | 379,648,740 | 2.37% |
| 2024-11-18 | 8.76 | 8.86 | 8.37 | 8.43 | 8.26 | qfq | 66,577,130 | 571,033,022 | -3.55% |
| 2024-11-15 | 8.88 | 9.11 | 8.74 | 8.74 | 8.56 | qfq | 71,368,031 | 638,247,044 | -2.24% |
| 2024-11-14 | 9.35 | 9.53 | 8.90 | 8.94 | 8.76 | qfq | 101,479,536 | 929,522,899 | -4.99% |
| 2024-11-13 | 9.80 | 9.98 | 9.31 | 9.41 | 9.22 | qfq | 185,085,378 | 1,776,927,340 | -8.91% |
| 2024-11-12 | 9.78 | 10.60 | 9.73 | 10.33 | 10.12 | qfq | 232,844,095 | 2,403,020,861 | 7.16% |
| 2024-11-11 | 8.92 | 9.88 | 8.90 | 9.64 | 9.44 | qfq | 145,979,210 | 1,378,561,570 | 7.35% |
| 2024-11-08 | 9.20 | 9.34 | 8.93 | 8.98 | 8.80 | qfq | 88,509,334 | 806,508,455 | -1.64% |
| 2024-11-07 | 8.90 | 9.13 | 8.82 | 9.13 | 8.94 | qfq | 79,689,678 | 720,898,320 | 0.55% |
| 2024-11-06 | 9.10 | 9.36 | 9.01 | 9.08 | 8.90 | qfq | 108,130,350 | 986,454,112 | -0.22% |
| 2024-11-05 | 8.98 | 9.23 | 8.94 | 9.10 | 8.92 | qfq | 121,072,720 | 1,096,434,046 | 1.11% |
| 2024-11-04 | 8.99 | 9.23 | 8.78 | 9.00 | 8.82 | qfq | 142,591,735 | 1,283,213,816 | 2.51% |
| 2024-11-01 | 8.30 | 9.11 | 8.22 | 8.78 | 8.60 | qfq | 153,002,882 | 1,335,732,430 | 5.66% |
| 2024-10-31 | 8.21 | 8.44 | 8.20 | 8.31 | 8.14 | qfq | 55,587,216 | 463,325,722 | 0.85% |
| 2024-10-30 | 8.30 | 8.36 | 8.15 | 8.24 | 8.07 | qfq | 60,104,126 | 496,005,644 | -1.67% |
| 2024-10-29 | 8.58 | 8.59 | 8.33 | 8.38 | 8.21 | qfq | 65,367,260 | 551,076,662 | -2.33% |
| 2024-10-28 | 8.36 | 8.59 | 8.29 | 8.58 | 8.41 | qfq | 75,920,390 | 644,431,419 | 2.39% |
| 2024-10-25 | 8.20 | 8.39 | 8.20 | 8.38 | 8.21 | qfq | 74,894,148 | 623,332,705 | 0.24% |
| 2024-10-24 | 8.38 | 8.67 | 8.34 | 8.36 | 8.19 | qfq | 113,687,926 | 968,091,128 | 1.21% |
| 2024-10-23 | 8.36 | 8.41 | 8.22 | 8.26 | 8.09 | qfq | 67,243,452 | 558,230,088 | -0.96% |
| 2024-10-22 | 8.30 | 8.45 | 8.21 | 8.34 | 8.17 | qfq | 79,059,990 | 659,158,444 | -0.36% |
| 2024-10-21 | 8.09 | 8.47 | 7.95 | 8.37 | 8.20 | qfq | 120,281,249 | 984,697,877 | 3.59% |
| 2024-10-18 | 7.78 | 8.15 | 7.74 | 8.08 | 7.92 | qfq | 105,149,325 | 845,012,215 | 3.72% |
| 2024-10-17 | 7.76 | 8.00 | 7.71 | 7.79 | 7.63 | qfq | 61,699,978 | 483,274,074 | 0.39% |
| 2024-10-16 | 7.66 | 7.83 | 7.63 | 7.76 | 7.60 | qfq | 36,504,580 | 282,826,084 | 0.26% |
| 2024-10-15 | 7.75 | 7.92 | 7.69 | 7.74 | 7.58 | qfq | 40,495,112 | 316,458,860 | -0.90% |
| 2024-10-14 | 7.60 | 7.83 | 7.60 | 7.81 | 7.65 | qfq | 47,306,834 | 366,120,186 | 1.69% |
| 2024-10-11 | 8.06 | 8.06 | 7.57 | 7.68 | 7.52 | qfq | 55,963,738 | 435,517,224 | -3.64% |
| 2024-10-10 | 7.93 | 8.18 | 7.81 | 7.97 | 7.81 | qfq | 65,059,729 | 522,615,474 | 0.63% |
| 2024-10-09 | 8.57 | 8.57 | 7.92 | 7.92 | 7.76 | qfq | 106,010,547 | 867,152,634 | -10.00% |
| 2024-10-08 | 9.26 | 9.26 | 8.24 | 8.80 | 8.62 | qfq | 148,485,434 | 1,302,206,003 | 4.51% |
| 2024-09-30 | 8.12 | 8.48 | 7.86 | 8.42 | 8.25 | qfq | 131,234,454 | 1,076,782,940 | 8.51% |
| 2024-09-27 | 7.52 | 7.85 | 7.50 | 7.76 | 7.60 | qfq | 72,514,933 | 554,253,048 | 4.58% |
| 2024-09-26 | 7.19 | 7.45 | 7.14 | 7.42 | 7.27 | qfq | 74,061,639 | 540,161,566 | 2.91% |
| 2024-09-25 | 7.14 | 7.37 | 7.11 | 7.21 | 7.06 | qfq | 77,867,516 | 564,669,443 | 1.84% |
| 2024-09-24 | 6.86 | 7.10 | 6.85 | 7.08 | 6.94 | qfq | 51,670,370 | 361,524,595 | 3.36% |
| 2024-09-23 | 6.84 | 6.91 | 6.81 | 6.85 | 6.71 | qfq | 22,673,120 | 155,514,892 | 0.59% |
| 2024-09-20 | 6.94 | 6.95 | 6.76 | 6.81 | 6.67 | qfq | 33,508,511 | 228,511,025 | -1.87% |
| 2024-09-19 | 6.83 | 6.98 | 6.79 | 6.94 | 6.80 | qfq | 26,185,530 | 180,961,783 | 1.91% |
| 2024-09-18 | 6.85 | 6.87 | 6.67 | 6.81 | 6.67 | qfq | 25,287,131 | 171,215,947 | -0.87% |
| 2024-09-13 | 6.97 | 6.98 | 6.87 | 6.87 | 6.73 | qfq | 22,745,079 | 157,420,273 | -1.43% |
| 2024-09-12 | 6.95 | 7.12 | 6.95 | 6.97 | 6.83 | qfq | 27,830,910 | 195,803,900 | -0.14% |
| 2024-09-11 | 6.96 | 7.02 | 6.91 | 6.98 | 6.84 | qfq | 18,439,400 | 128,506,118 | -0.43% |
| 2024-09-10 | 7.04 | 7.09 | 6.88 | 7.01 | 6.87 | qfq | 28,812,488 | 200,800,973 | -0.28% |
| 2024-09-09 | 7.00 | 7.10 | 6.93 | 7.03 | 6.89 | qfq | 24,256,793 | 170,464,612 | 0.14% |
| 2024-09-06 | 7.14 | 7.17 | 7.00 | 7.02 | 6.88 | qfq | 31,404,365 | 221,824,878 | -1.96% |
| 2024-09-05 | 7.06 | 7.18 | 7.04 | 7.16 | 7.01 | qfq | 31,165,918 | 222,595,210 | 1.27% |
| 2024-09-04 | 7.11 | 7.17 | 7.05 | 7.07 | 6.93 | qfq | 35,947,380 | 255,258,783 | -0.98% |
| 2024-09-03 | 7.16 | 7.23 | 7.10 | 7.14 | 6.99 | qfq | 40,522,437 | 290,228,179 | -0.42% |
| 2024-09-02 | 7.24 | 7.38 | 7.15 | 7.17 | 7.02 | qfq | 60,272,767 | 438,572,724 | -1.38% |
| 2024-08-30 | 7.24 | 7.39 | 7.15 | 7.27 | 7.12 | qfq | 80,112,308 | 583,407,536 | 0.55% |
| 2024-08-29 | 7.03 | 7.28 | 6.97 | 7.23 | 7.08 | qfq | 75,977,938 | 545,889,390 | 2.12% |
| 2024-08-28 | 7.16 | 7.17 | 7.00 | 7.08 | 6.94 | qfq | 66,563,793 | 471,371,993 | -2.61% |
| 2024-08-27 | 6.98 | 7.35 | 6.93 | 7.27 | 7.12 | qfq | 123,157,614 | 885,316,663 | 4.15% |
| 2024-08-26 | 6.95 | 6.99 | 6.84 | 6.98 | 6.84 | qfq | 41,236,254 | 285,498,245 | 0.43% |
| 2024-08-23 | 7.00 | 7.07 | 6.92 | 6.95 | 6.81 | qfq | 37,379,220 | 260,572,740 | -0.86% |
| 2024-08-22 | 7.23 | 7.26 | 6.99 | 7.01 | 6.87 | qfq | 50,897,806 | 361,205,972 | -2.37% |
| 2024-08-21 | 7.16 | 7.22 | 7.12 | 7.18 | 7.03 | qfq | 35,995,510 | 258,553,537 | -0.42% |
| 2024-08-20 | 7.35 | 7.37 | 7.18 | 7.21 | 7.06 | qfq | 52,124,701 | 378,150,052 | -1.90% |
| 2024-08-19 | 7.51 | 7.52 | 7.33 | 7.35 | 7.20 | qfq | 83,165,580 | 615,477,184 | -3.29% |
| 2024-08-16 | 7.50 | 7.77 | 7.38 | 7.60 | 7.45 | qfq | 118,627,693 | 896,897,953 | 0.80% |
| 2024-08-15 | 7.60 | 7.65 | 7.50 | 7.54 | 7.39 | qfq | 70,013,070 | 529,245,246 | 0.13% |
| 2024-08-14 | 7.68 | 7.69 | 7.52 | 7.53 | 7.38 | qfq | 72,628,688 | 550,862,463 | -2.08% |
| 2024-08-13 | 7.76 | 7.89 | 7.58 | 7.69 | 7.53 | qfq | 103,668,811 | 799,669,809 | -1.91% |
| 2024-08-12 | 7.67 | 8.03 | 7.66 | 7.84 | 7.68 | qfq | 127,804,405 | 1,005,470,485 | 2.22% |
| 2024-08-09 | 7.77 | 8.21 | 7.65 | 7.67 | 7.51 | qfq | 147,450,313 | 1,149,702,603 | -4.96% |
| 2024-08-08 | 8.07 | 8.60 | 8.06 | 8.07 | 7.91 | qfq | 191,017,259 | 1,589,646,759 | -1.10% |
| 2024-08-07 | 8.60 | 8.69 | 8.16 | 8.16 | 7.99 | qfq | 203,856,504 | 1,686,866,111 | -10.03% |
| 2024-08-06 | 8.97 | 9.60 | 8.45 | 9.07 | 8.89 | qfq | 298,810,449 | 2,707,100,292 | 3.54% |
| 2024-08-05 | 8.10 | 8.76 | 7.96 | 8.76 | 8.58 | qfq | 288,339,658 | 2,427,088,231 | 10.05% |
| 2024-08-02 | 7.23 | 7.96 | 7.20 | 7.96 | 7.80 | qfq | 151,682,974 | 1,170,208,666 | 9.94% |
| 2024-08-01 | 7.19 | 7.36 | 7.17 | 7.24 | 7.09 | qfq | 53,616,753 | 388,837,800 | 0.14% |
| 2024-07-31 | 7.04 | 7.25 | 6.94 | 7.23 | 7.08 | qfq | 78,150,361 | 556,545,725 | 1.69% |
| 2024-07-30 | 6.71 | 7.17 | 6.69 | 7.11 | 6.97 | qfq | 81,614,964 | 570,860,546 | 5.80% |
| 2024-07-29 | 6.72 | 6.77 | 6.63 | 6.72 | 6.58 | qfq | 23,825,704 | 159,312,930 | 0.00% |
| 2024-07-26 | 6.66 | 6.79 | 6.66 | 6.72 | 6.58 | qfq | 21,104,849 | 142,055,849 | 0.75% |
| 2024-07-25 | 6.65 | 6.74 | 6.62 | 6.67 | 6.53 | qfq | 22,199,693 | 148,240,027 | 0.15% |
| 2024-07-24 | 6.83 | 6.91 | 6.66 | 6.66 | 6.52 | qfq | 38,113,553 | 257,640,832 | -3.20% |
| 2024-07-23 | 7.09 | 7.26 | 6.88 | 6.88 | 6.74 | qfq | 57,620,100 | 407,071,194 | -3.10% |
| 2024-07-22 | 7.04 | 7.12 | 6.95 | 7.10 | 6.96 | qfq | 28,331,582 | 199,891,363 | 0.71% |
| 2024-07-19 | 7.08 | 7.11 | 7.02 | 7.05 | 6.91 | qfq | 27,360,080 | 193,141,490 | -0.84% |
| 2024-07-18 | 6.96 | 7.12 | 6.87 | 7.11 | 6.97 | qfq | 36,917,369 | 257,742,581 | 1.72% |
| 2024-07-17 | 7.07 | 7.09 | 6.99 | 6.99 | 6.85 | qfq | 29,476,020 | 207,410,960 | -0.99% |
| 2024-07-16 | 7.06 | 7.12 | 7.01 | 7.06 | 6.92 | qfq | 31,547,299 | 223,064,452 | -0.28% |
| 2024-07-15 | 7.16 | 7.19 | 7.05 | 7.08 | 6.94 | qfq | 49,778,371 | 353,738,521 | 0.00% |
| 2024-07-12 | 7.06 | 7.14 | 7.02 | 7.08 | 6.94 | qfq | 29,309,970 | 207,254,600 | -0.28% |
| 2024-07-11 | 7.03 | 7.11 | 6.98 | 7.10 | 6.96 | qfq | 44,813,120 | 316,291,423 | 2.01% |
| 2024-07-10 | 6.89 | 7.09 | 6.82 | 6.96 | 6.82 | qfq | 41,732,030 | 291,325,506 | 0.43% |
| 2024-07-09 | 6.77 | 6.93 | 6.64 | 6.93 | 6.79 | qfq | 33,179,576 | 225,383,517 | 2.51% |
| 2024-07-08 | 6.98 | 7.01 | 6.75 | 6.76 | 6.62 | qfq | 25,135,661 | 171,847,802 | -3.01% |
| 2024-07-05 | 6.81 | 7.00 | 6.72 | 6.97 | 6.83 | qfq | 31,124,227 | 214,287,535 | 2.35% |
| 2024-07-04 | 7.00 | 7.03 | 6.76 | 6.81 | 6.67 | qfq | 31,710,030 | 217,927,207 | -2.99% |
| 2024-07-03 | 7.10 | 7.19 | 6.99 | 7.02 | 6.88 | qfq | 28,625,660 | 202,355,126 | -1.27% |
| 2024-07-02 | 7.15 | 7.19 | 7.08 | 7.11 | 6.97 | qfq | 28,821,630 | 205,238,259 | -0.56% |
| 2024-07-01 | 6.99 | 7.17 | 6.97 | 7.15 | 7.00 | qfq | 33,696,760 | 238,827,039 | 2.14% |
| 2024-06-28 | 6.92 | 7.06 | 6.90 | 7.00 | 6.86 | qfq | 28,551,063 | 199,962,855 | 0.86% |
| 2024-06-27 | 7.09 | 7.10 | 6.92 | 6.94 | 6.80 | qfq | 28,887,325 | 202,131,176 | -2.53% |
| 2024-06-26 | 6.95 | 7.14 | 6.88 | 7.12 | 6.98 | qfq | 39,418,056 | 276,444,580 | 2.45% |
| 2024-06-25 | 6.94 | 7.02 | 6.89 | 6.95 | 6.81 | qfq | 34,387,975 | 239,157,222 | 0.14% |
| 2024-06-24 | 7.14 | 7.14 | 6.91 | 6.94 | 6.80 | qfq | 46,853,134 | 328,276,469 | -3.21% |
| 2024-06-21 | 7.16 | 7.30 | 7.12 | 7.17 | 7.02 | qfq | 45,036,348 | 324,517,966 | -1.65% |
| 2024-06-20 | 7.49 | 7.64 | 7.28 | 7.29 | 7.05 | qfq | 76,020,092 | 565,611,209 | -3.06% |
| 2024-06-19 | 7.55 | 7.63 | 7.45 | 7.52 | 7.28 | qfq | 51,582,315 | 389,240,182 | -0.13% |
| 2024-06-18 | 7.51 | 7.59 | 7.42 | 7.53 | 7.29 | qfq | 49,305,970 | 371,194,908 | 0.27% |
| 2024-06-17 | 7.50 | 7.63 | 7.47 | 7.51 | 7.27 | qfq | 46,834,183 | 352,314,600 | -1.44% |
| 2024-06-14 | 7.65 | 7.70 | 7.52 | 7.62 | 7.37 | qfq | 56,783,230 | 431,679,492 | -0.78% |
| 2024-06-13 | 7.77 | 7.84 | 7.59 | 7.68 | 7.43 | qfq | 99,304,310 | 763,877,638 | -1.79% |
| 2024-06-12 | 7.53 | 7.84 | 7.48 | 7.82 | 7.57 | qfq | 115,830,527 | 893,587,746 | 3.85% |
| 2024-06-11 | 7.45 | 7.54 | 7.34 | 7.53 | 7.29 | qfq | 41,129,266 | 307,383,748 | 0.53% |
| 2024-06-07 | 7.48 | 7.56 | 7.41 | 7.49 | 7.25 | qfq | 40,862,973 | 305,825,213 | 0.54% |
| 2024-06-06 | 7.63 | 7.68 | 7.38 | 7.45 | 7.21 | qfq | 67,409,134 | 505,240,737 | -2.61% |
| 2024-06-05 | 7.74 | 7.85 | 7.61 | 7.65 | 7.40 | qfq | 69,234,460 | 534,136,340 | -1.29% |
| 2024-06-04 | 7.65 | 7.83 | 7.65 | 7.75 | 7.50 | qfq | 72,113,200 | 558,449,987 | 1.31% |
| 2024-06-03 | 7.74 | 7.80 | 7.57 | 7.65 | 7.40 | qfq | 65,430,175 | 502,156,532 | -1.80% |
| 2024-05-31 | 7.93 | 7.97 | 7.76 | 7.79 | 7.54 | qfq | 62,554,260 | 490,335,438 | -1.02% |
| 2024-05-30 | 8.01 | 8.05 | 7.83 | 7.87 | 7.61 | qfq | 67,897,567 | 537,897,360 | -2.60% |
| 2024-05-29 | 8.08 | 8.14 | 7.97 | 8.08 | 7.82 | qfq | 71,490,047 | 575,477,840 | -0.25% |
| 2024-05-28 | 8.25 | 8.29 | 8.08 | 8.10 | 7.84 | qfq | 85,793,060 | 699,196,800 | -2.64% |
| 2024-05-27 | 8.57 | 8.64 | 8.22 | 8.32 | 8.05 | qfq | 135,687,351 | 1,132,834,689 | -4.37% |
| 2024-05-24 | 8.60 | 8.90 | 8.48 | 8.70 | 8.42 | qfq | 167,978,358 | 1,460,105,324 | 2.47% |
| 2024-05-23 | 8.64 | 8.87 | 8.43 | 8.49 | 8.21 | qfq | 123,236,381 | 1,061,668,891 | -2.53% |
| 2024-05-22 | 8.92 | 8.99 | 8.58 | 8.71 | 8.43 | qfq | 149,385,593 | 1,304,963,750 | -2.35% |
| 2024-05-21 | 9.17 | 9.22 | 8.88 | 8.92 | 8.63 | qfq | 155,128,270 | 1,395,783,451 | -3.98% |
| 2024-05-20 | 8.94 | 9.42 | 8.94 | 9.29 | 8.99 | qfq | 212,940,333 | 1,960,134,630 | 2.54% |
| 2024-05-17 | 9.24 | 9.42 | 8.66 | 9.06 | 8.77 | qfq | 210,586,073 | 1,905,012,965 | -4.03% |
| 2024-05-16 | 9.58 | 9.74 | 9.26 | 9.44 | 9.13 | qfq | 206,855,507 | 1,959,039,816 | -3.18% |
| 2024-05-15 | 9.58 | 9.94 | 9.35 | 9.75 | 9.43 | qfq | 222,911,510 | 2,144,179,616 | 0.93% |
| 2024-05-14 | 9.99 | 10.38 | 9.53 | 9.66 | 9.35 | qfq | 299,559,464 | 2,978,245,826 | -8.78% |
| 2024-05-13 | 9.42 | 10.67 | 9.30 | 10.59 | 10.25 | qfq | 322,619,510 | 3,359,392,174 | 9.18% |
| 2024-05-10 | 8.80 | 9.98 | 8.60 | 9.70 | 9.39 | qfq | 305,473,319 | 2,890,908,779 | 6.48% |
| 2024-05-09 | 8.56 | 9.30 | 8.28 | 9.11 | 8.81 | qfq | 288,851,541 | 2,586,771,770 | 5.32% |
| 2024-05-08 | 7.79 | 8.65 | 7.79 | 8.65 | 8.37 | qfq | 226,295,527 | 1,896,751,933 | 10.05% |
| 2024-05-07 | 8.49 | 8.49 | 7.71 | 7.86 | 7.61 | qfq | 259,344,280 | 2,106,850,170 | 0.13% |
| 2024-05-06 | 7.78 | 7.85 | 7.62 | 7.85 | 7.60 | qfq | 65,916,025 | 513,691,740 | 9.94% |
| 2024-04-30 | 6.60 | 7.14 | 6.50 | 7.14 | 6.91 | qfq | 121,917,848 | 843,411,540 | 10.02% |
| 2024-04-29 | 6.20 | 6.49 | 6.17 | 6.49 | 6.28 | qfq | 37,262,261 | 236,818,791 | 5.19% |
| 2024-04-26 | 6.06 | 6.17 | 6.05 | 6.17 | 5.97 | qfq | 18,395,021 | 112,762,271 | 1.48% |
| 2024-04-25 | 6.00 | 6.11 | 6.00 | 6.08 | 5.88 | qfq | 14,864,042 | 90,369,104 | 0.83% |
| 2024-04-24 | 6.06 | 6.09 | 5.99 | 6.03 | 5.83 | qfq | 15,401,880 | 92,806,396 | 0.50% |
| 2024-04-23 | 5.94 | 6.02 | 5.90 | 6.00 | 5.81 | qfq | 11,940,062 | 71,182,288 | 1.01% |
| 2024-04-22 | 5.92 | 5.98 | 5.86 | 5.94 | 5.75 | qfq | 9,818,200 | 58,270,995 | 0.34% |
| 2024-04-19 | 5.86 | 5.93 | 5.82 | 5.92 | 5.73 | qfq | 9,934,422 | 58,480,331 | 0.17% |
| 2024-04-18 | 5.91 | 5.97 | 5.89 | 5.91 | 5.72 | qfq | 11,092,067 | 65,769,938 | -0.34% |
| 2024-04-17 | 5.79 | 5.93 | 5.78 | 5.93 | 5.74 | qfq | 15,685,400 | 92,040,015 | 3.49% |
| 2024-04-16 | 5.85 | 5.90 | 5.67 | 5.73 | 5.54 | qfq | 21,928,325 | 126,606,328 | -2.88% |
| 2024-04-15 | 5.99 | 6.04 | 5.82 | 5.90 | 5.71 | qfq | 16,585,410 | 98,327,390 | -1.50% |
| 2024-04-12 | 6.06 | 6.07 | 5.98 | 5.99 | 5.80 | qfq | 11,025,565 | 66,341,993 | -0.99% |
| 2024-04-11 | 6.00 | 6.10 | 6.00 | 6.05 | 5.85 | qfq | 9,209,950 | 55,863,195 | 0.00% |
| 2024-04-10 | 6.19 | 6.19 | 6.00 | 6.05 | 5.85 | qfq | 15,447,980 | 93,791,729 | -2.26% |
| 2024-04-09 | 6.05 | 6.19 | 6.02 | 6.19 | 5.99 | qfq | 15,051,461 | 92,079,407 | 2.48% |
| 2024-04-08 | 6.22 | 6.22 | 6.04 | 6.04 | 5.84 | qfq | 17,518,714 | 107,064,896 | -3.21% |
| 2024-04-03 | 6.23 | 6.28 | 6.18 | 6.24 | 6.04 | qfq | 13,509,576 | 84,146,734 | 0.00% |
| 2024-04-02 | 6.28 | 6.28 | 6.19 | 6.24 | 6.04 | qfq | 13,071,550 | 81,422,051 | -0.79% |
| 2024-04-01 | 6.18 | 6.30 | 6.17 | 6.29 | 6.09 | qfq | 16,414,339 | 102,192,268 | 1.94% |
| 2024-03-29 | 6.12 | 6.17 | 6.08 | 6.17 | 5.97 | qfq | 13,441,384 | 82,230,022 | 0.49% |
| 2024-03-28 | 6.13 | 6.19 | 6.06 | 6.14 | 5.94 | qfq | 15,759,499 | 96,566,492 | 0.66% |
| 2024-03-27 | 6.15 | 6.25 | 6.10 | 6.10 | 5.90 | qfq | 14,820,374 | 91,702,050 | -1.13% |
| 2024-03-26 | 6.18 | 6.23 | 6.07 | 6.17 | 5.97 | qfq | 17,322,711 | 106,532,713 | -0.32% |
| 2024-03-25 | 6.39 | 6.43 | 6.18 | 6.19 | 5.99 | qfq | 20,230,649 | 127,589,115 | -3.13% |
| 2024-03-22 | 6.52 | 6.52 | 6.33 | 6.39 | 6.18 | qfq | 17,856,800 | 114,381,003 | -1.69% |
| 2024-03-21 | 6.51 | 6.54 | 6.45 | 6.50 | 6.29 | qfq | 13,814,260 | 89,682,684 | 0.15% |
| 2024-03-20 | 6.43 | 6.52 | 6.40 | 6.49 | 6.28 | qfq | 15,033,458 | 97,332,849 | 0.93% |
| 2024-03-19 | 6.45 | 6.54 | 6.42 | 6.43 | 6.22 | qfq | 17,919,936 | 116,071,795 | -0.62% |
| 2024-03-18 | 6.40 | 6.48 | 6.34 | 6.47 | 6.26 | qfq | 22,486,683 | 144,150,243 | 1.57% |
| 2024-03-15 | 6.28 | 6.41 | 6.27 | 6.37 | 6.16 | qfq | 18,270,084 | 115,998,748 | 0.95% |
| 2024-03-14 | 6.37 | 6.46 | 6.25 | 6.31 | 6.11 | qfq | 21,263,312 | 134,922,901 | 0.16% |
| 2024-03-13 | 6.35 | 6.38 | 6.23 | 6.30 | 6.10 | qfq | 18,105,431 | 113,930,500 | -1.10% |
| 2024-03-12 | 6.21 | 6.39 | 6.20 | 6.37 | 6.16 | qfq | 28,558,498 | 180,948,270 | 2.58% |
| 2024-03-11 | 6.14 | 6.21 | 6.12 | 6.21 | 6.01 | qfq | 14,446,695 | 89,231,552 | 1.64% |
| 2024-03-08 | 6.10 | 6.15 | 6.06 | 6.11 | 5.91 | qfq | 11,163,536 | 68,123,436 | 0.16% |
| 2024-03-07 | 6.17 | 6.21 | 6.08 | 6.10 | 5.90 | qfq | 16,171,812 | 99,320,496 | -1.13% |
| 2024-03-06 | 6.19 | 6.22 | 6.10 | 6.17 | 5.97 | qfq | 14,549,538 | 89,779,139 | -0.48% |
| 2024-03-05 | 6.28 | 6.30 | 6.19 | 6.20 | 6.00 | qfq | 19,320,934 | 120,365,021 | -1.90% |
| 2024-03-04 | 6.19 | 6.34 | 6.17 | 6.32 | 6.12 | qfq | 26,580,338 | 166,579,328 | 1.94% |
| 2024-03-01 | 6.15 | 6.23 | 6.15 | 6.20 | 6.00 | qfq | 20,383,616 | 126,052,057 | 0.49% |
| 2024-02-29 | 5.96 | 6.18 | 5.95 | 6.17 | 5.97 | qfq | 23,641,895 | 144,302,506 | 2.32% |
| 2024-02-28 | 6.27 | 6.40 | 6.02 | 6.03 | 5.83 | qfq | 36,376,517 | 226,768,161 | -3.83% |
| 2024-02-27 | 6.14 | 6.27 | 6.13 | 6.27 | 6.07 | qfq | 21,560,061 | 133,848,702 | 1.62% |
| 2024-02-26 | 6.11 | 6.27 | 6.10 | 6.17 | 5.97 | qfq | 28,447,384 | 175,732,763 | 0.82% |
| 2024-02-23 | 6.04 | 6.12 | 6.01 | 6.12 | 5.92 | qfq | 27,579,538 | 167,555,288 | 0.99% |
| 2024-02-22 | 5.96 | 6.08 | 5.95 | 6.06 | 5.86 | qfq | 25,443,888 | 153,128,980 | 0.83% |
| 2024-02-21 | 5.97 | 6.14 | 5.90 | 6.01 | 5.82 | qfq | 31,009,098 | 187,132,446 | 0.00% |
| 2024-02-20 | 5.90 | 6.11 | 5.85 | 6.01 | 5.82 | qfq | 26,295,838 | 157,554,977 | 1.01% |
| 2024-02-19 | 5.90 | 6.01 | 5.83 | 5.95 | 5.76 | qfq | 36,006,026 | 212,877,246 | 1.19% |
| 2024-02-08 | 5.51 | 5.89 | 5.45 | 5.88 | 5.69 | qfq | 40,123,149 | 226,738,551 | 7.50% |
| 2024-02-07 | 5.50 | 5.63 | 5.41 | 5.47 | 5.29 | qfq | 36,594,156 | 202,017,497 | -0.91% |
| 2024-02-06 | 5.16 | 5.64 | 5.04 | 5.52 | 5.34 | qfq | 36,151,884 | 193,171,886 | 6.77% |
| 2024-02-05 | 5.50 | 5.52 | 5.04 | 5.17 | 5.00 | qfq | 36,428,183 | 190,033,270 | -6.51% |
| 2024-02-02 | 5.79 | 5.89 | 5.36 | 5.53 | 5.35 | qfq | 27,729,720 | 155,766,346 | -4.33% |
| 2024-02-01 | 5.81 | 5.93 | 5.69 | 5.78 | 5.59 | qfq | 22,128,826 | 128,570,264 | -1.37% |
| 2024-01-31 | 6.10 | 6.14 | 5.83 | 5.86 | 5.67 | qfq | 27,398,796 | 163,234,301 | -3.14% |
| 2024-01-30 | 6.20 | 6.25 | 6.04 | 6.05 | 5.85 | qfq | 14,088,510 | 86,498,626 | -2.73% |
| 2024-01-29 | 6.37 | 6.39 | 6.20 | 6.22 | 6.02 | qfq | 17,351,174 | 108,721,166 | -2.20% |
| 2024-01-26 | 6.29 | 6.46 | 6.28 | 6.36 | 6.15 | qfq | 24,002,958 | 153,051,958 | 0.79% |
| 2024-01-25 | 6.12 | 6.32 | 6.07 | 6.31 | 6.11 | qfq | 24,328,969 | 151,291,887 | 3.78% |
| 2024-01-24 | 5.98 | 6.09 | 5.85 | 6.08 | 5.88 | qfq | 24,295,250 | 145,702,800 | 1.67% |
| 2024-01-23 | 5.95 | 6.02 | 5.83 | 5.98 | 5.79 | qfq | 23,795,259 | 141,424,946 | 0.00% |
| 2024-01-22 | 6.40 | 6.41 | 5.93 | 5.98 | 5.79 | qfq | 29,654,996 | 182,198,207 | -7.00% |
| 2024-01-19 | 6.47 | 6.52 | 6.40 | 6.43 | 6.22 | qfq | 13,881,020 | 89,585,521 | -0.92% |
| 2024-01-18 | 6.57 | 6.58 | 6.33 | 6.49 | 6.28 | qfq | 24,637,866 | 158,492,258 | -1.52% |
| 2024-01-17 | 6.76 | 6.81 | 6.59 | 6.59 | 6.38 | qfq | 17,430,817 | 116,893,256 | -2.66% |
| 2024-01-16 | 6.86 | 6.86 | 6.68 | 6.77 | 6.55 | qfq | 19,662,543 | 132,866,788 | -1.60% |
| 2024-01-15 | 6.86 | 6.91 | 6.81 | 6.88 | 6.66 | qfq | 13,082,344 | 89,847,578 | 0.29% |
| 2024-01-12 | 6.91 | 6.97 | 6.86 | 6.86 | 6.64 | qfq | 12,218,590 | 84,446,497 | -1.15% |
| 2024-01-11 | 6.86 | 6.96 | 6.85 | 6.94 | 6.72 | qfq | 13,754,488 | 94,991,754 | 1.02% |
| 2024-01-10 | 6.98 | 6.98 | 6.87 | 6.87 | 6.65 | qfq | 12,785,769 | 88,314,995 | -1.29% |
| 2024-01-09 | 6.94 | 7.02 | 6.89 | 6.96 | 6.73 | qfq | 14,890,557 | 103,527,384 | 0.87% |
| 2024-01-08 | 7.00 | 7.06 | 6.90 | 6.90 | 6.68 | qfq | 16,062,311 | 112,122,486 | -1.85% |
| 2024-01-05 | 7.13 | 7.19 | 7.01 | 7.03 | 6.80 | qfq | 18,077,206 | 128,236,007 | -1.95% |
| 2024-01-04 | 7.10 | 7.19 | 7.10 | 7.17 | 6.94 | qfq | 18,774,772 | 134,269,466 | 0.28% |
| 2024-01-03 | 7.17 | 7.28 | 7.10 | 7.15 | 6.92 | qfq | 23,001,329 | 165,161,798 | -0.42% |
| 2024-01-02 | 7.14 | 7.23 | 7.12 | 7.18 | 6.95 | qfq | 22,459,393 | 161,410,020 | 0.56% |
| 2023-12-29 | 7.07 | 7.15 | 7.05 | 7.14 | 6.91 | qfq | 21,586,652 | 153,653,783 | 0.85% |
| 2023-12-28 | 7.03 | 7.10 | 6.97 | 7.08 | 6.85 | qfq | 27,371,384 | 193,108,200 | 0.43% |
| 2023-12-27 | 7.01 | 7.06 | 6.97 | 7.05 | 6.82 | qfq | 16,726,393 | 117,420,919 | 0.71% |
| 2023-12-26 | 7.02 | 7.13 | 6.99 | 7.00 | 6.77 | qfq | 17,055,733 | 120,271,936 | -0.99% |
| 2023-12-25 | 7.08 | 7.12 | 7.00 | 7.07 | 6.84 | qfq | 20,385,397 | 143,759,314 | -0.84% |
| 2023-12-22 | 7.20 | 7.26 | 7.08 | 7.13 | 6.90 | qfq | 23,681,823 | 168,991,230 | -1.38% |
| 2023-12-21 | 7.23 | 7.27 | 7.09 | 7.23 | 7.00 | qfq | 27,729,335 | 199,108,738 | -0.82% |
| 2023-12-20 | 7.35 | 7.42 | 7.27 | 7.29 | 7.05 | qfq | 21,454,684 | 157,502,266 | -0.68% |
| 2023-12-19 | 7.45 | 7.45 | 7.29 | 7.34 | 7.10 | qfq | 28,862,026 | 211,939,540 | -1.21% |
| 2023-12-18 | 7.47 | 7.58 | 7.41 | 7.43 | 7.19 | qfq | 28,249,217 | 211,862,005 | -0.54% |
| 2023-12-15 | 7.62 | 7.63 | 7.46 | 7.47 | 7.23 | qfq | 37,266,507 | 279,738,850 | -1.45% |
| 2023-12-14 | 7.74 | 7.78 | 7.55 | 7.58 | 7.33 | qfq | 53,486,371 | 410,042,572 | -2.70% |
| 2023-12-13 | 7.62 | 7.94 | 7.62 | 7.79 | 7.54 | qfq | 77,111,831 | 604,387,403 | 2.23% |
| 2023-12-12 | 7.63 | 7.68 | 7.60 | 7.62 | 7.37 | qfq | 35,212,622 | 268,732,036 | 0.00% |
| 2023-12-11 | 7.55 | 7.68 | 7.52 | 7.62 | 7.37 | qfq | 36,829,665 | 280,167,149 | 0.40% |
| 2023-12-08 | 7.67 | 7.78 | 7.59 | 7.59 | 7.34 | qfq | 58,115,002 | 445,738,325 | -2.06% |
| 2023-12-07 | 7.85 | 8.02 | 7.70 | 7.75 | 7.50 | qfq | 63,583,922 | 496,127,774 | -0.77% |
| 2023-12-06 | 7.99 | 8.02 | 7.77 | 7.81 | 7.56 | qfq | 80,563,431 | 633,874,948 | -3.94% |
| 2023-12-05 | 7.90 | 8.37 | 7.82 | 8.13 | 7.87 | qfq | 119,195,246 | 963,012,512 | 2.65% |
| 2023-12-04 | 7.95 | 8.09 | 7.88 | 7.92 | 7.66 | qfq | 70,653,853 | 563,755,452 | -1.00% |
| 2023-12-01 | 8.08 | 8.23 | 7.93 | 8.00 | 7.74 | qfq | 107,399,404 | 862,358,228 | -4.53% |
| 2023-11-30 | 7.89 | 8.48 | 7.59 | 8.38 | 8.11 | qfq | 163,439,267 | 1,308,203,442 | 7.02% |
| 2023-11-29 | 7.95 | 8.26 | 7.80 | 7.83 | 7.58 | qfq | 105,169,378 | 838,628,411 | -1.63% |
| 2023-11-28 | 7.85 | 8.26 | 7.68 | 7.96 | 7.70 | qfq | 148,482,601 | 1,171,230,778 | -4.44% |
| 2023-11-27 | 9.00 | 9.03 | 8.28 | 8.33 | 8.06 | qfq | 253,984,076 | 2,207,369,392 | 1.46% |
| 2023-11-24 | 7.66 | 8.21 | 7.55 | 8.21 | 7.94 | qfq | 87,984,286 | 706,324,190 | 10.05% |
| 2023-11-23 | 7.30 | 7.51 | 7.30 | 7.46 | 7.22 | qfq | 60,018,309 | 444,603,472 | 3.76% |
| 2023-11-22 | 7.09 | 7.27 | 7.07 | 7.19 | 6.96 | qfq | 27,506,811 | 197,414,510 | 1.55% |
| 2023-11-21 | 7.12 | 7.15 | 7.07 | 7.08 | 6.85 | qfq | 13,093,061 | 92,973,696 | -0.42% |
| 2023-11-20 | 7.07 | 7.17 | 7.07 | 7.11 | 6.88 | qfq | 14,926,600 | 106,200,598 | 0.85% |
| 2023-11-17 | 6.90 | 7.06 | 6.90 | 7.05 | 6.82 | qfq | 14,468,342 | 101,362,103 | 1.73% |
| 2023-11-16 | 6.97 | 7.01 | 6.93 | 6.93 | 6.71 | qfq | 8,592,643 | 59,842,781 | -1.00% |
| 2023-11-15 | 7.04 | 7.05 | 6.95 | 7.00 | 6.77 | qfq | 11,771,896 | 82,356,935 | 0.00% |
| 2023-11-14 | 7.00 | 7.05 | 6.97 | 7.00 | 6.77 | qfq | 10,999,368 | 77,096,616 | -0.14% |
| 2023-11-13 | 7.01 | 7.06 | 6.97 | 7.01 | 6.78 | qfq | 11,238,598 | 78,739,418 | 0.00% |
| 2023-11-10 | 7.02 | 7.05 | 6.92 | 7.01 | 6.78 | qfq | 11,177,300 | 78,368,445 | 0.86% |
| 2023-11-09 | 7.08 | 7.13 | 6.94 | 6.95 | 6.72 | qfq | 14,513,420 | 101,808,380 | -1.84% |
| 2023-11-08 | 7.00 | 7.17 | 7.00 | 7.08 | 6.85 | qfq | 21,644,945 | 153,784,541 | 1.00% |
| 2023-11-07 | 6.99 | 7.10 | 6.96 | 7.01 | 6.78 | qfq | 13,596,441 | 95,675,689 | 0.00% |
| 2023-11-06 | 6.99 | 7.10 | 6.96 | 7.01 | 6.78 | qfq | 15,971,606 | 112,219,960 | 0.72% |
| 2023-11-03 | 6.95 | 7.04 | 6.94 | 6.96 | 6.73 | qfq | 12,177,449 | 85,093,705 | 0.43% |
| 2023-11-02 | 7.00 | 7.02 | 6.91 | 6.93 | 6.71 | qfq | 10,932,728 | 75,998,239 | -1.00% |
| 2023-11-01 | 7.03 | 7.04 | 6.92 | 7.00 | 6.77 | qfq | 14,054,763 | 98,099,827 | -0.28% |
| 2023-10-31 | 7.04 | 7.08 | 6.99 | 7.02 | 6.79 | qfq | 17,023,395 | 119,644,044 | -0.43% |
| 2023-10-30 | 6.88 | 7.12 | 6.86 | 7.05 | 6.82 | qfq | 31,284,613 | 220,541,999 | 1.88% |
| 2023-10-27 | 6.58 | 6.93 | 6.53 | 6.92 | 6.70 | qfq | 28,200,923 | 191,967,925 | 4.85% |
| 2023-10-26 | 6.54 | 6.61 | 6.46 | 6.60 | 6.39 | qfq | 13,694,890 | 89,595,241 | 0.76% |
| 2023-10-25 | 6.52 | 6.63 | 6.51 | 6.55 | 6.34 | qfq | 12,158,317 | 79,965,628 | 0.46% |
| 2023-10-24 | 6.41 | 6.55 | 6.38 | 6.52 | 6.31 | qfq | 11,484,560 | 74,468,894 | 2.03% |
| 2023-10-23 | 6.48 | 6.51 | 6.36 | 6.39 | 6.18 | qfq | 14,208,358 | 91,148,029 | -1.84% |
| 2023-10-20 | 6.54 | 6.62 | 6.50 | 6.51 | 6.30 | qfq | 14,719,645 | 96,275,080 | -1.06% |
| 2023-10-19 | 6.73 | 6.74 | 6.57 | 6.58 | 6.37 | qfq | 19,070,844 | 126,214,231 | -2.66% |
| 2023-10-18 | 6.87 | 6.92 | 6.73 | 6.76 | 6.54 | qfq | 10,873,441 | 73,920,338 | -1.17% |
| 2023-10-17 | 6.86 | 6.89 | 6.77 | 6.84 | 6.62 | qfq | 12,359,521 | 84,297,457 | -0.73% |
| 2023-10-16 | 6.94 | 7.00 | 6.85 | 6.89 | 6.67 | qfq | 22,590,050 | 156,674,751 | 0.00% |
| 2023-10-13 | 6.82 | 6.92 | 6.76 | 6.89 | 6.67 | qfq | 19,948,360 | 137,220,429 | 1.17% |
| 2023-10-12 | 6.75 | 6.86 | 6.74 | 6.81 | 6.59 | qfq | 10,111,490 | 68,915,090 | 0.74% |
| 2023-10-11 | 6.69 | 6.85 | 6.69 | 6.76 | 6.54 | qfq | 10,980,121 | 74,434,598 | 1.05% |
| 2023-10-10 | 6.77 | 6.80 | 6.68 | 6.69 | 6.47 | qfq | 10,387,170 | 69,785,861 | -1.33% |
| 2023-10-09 | 6.81 | 6.83 | 6.69 | 6.78 | 6.56 | qfq | 9,374,336 | 63,283,260 | -0.29% |
| 2023-09-28 | 6.82 | 6.86 | 6.79 | 6.80 | 6.58 | qfq | 11,266,971 | 76,906,914 | -0.29% |
| 2023-09-27 | 6.76 | 6.84 | 6.73 | 6.82 | 6.60 | qfq | 11,440,439 | 77,823,156 | 1.04% |
| 2023-09-26 | 6.76 | 6.79 | 6.71 | 6.75 | 6.53 | qfq | 8,673,182 | 58,573,143 | -0.44% |
| 2023-09-25 | 6.70 | 6.80 | 6.68 | 6.78 | 6.56 | qfq | 11,028,226 | 74,713,833 | 1.04% |
| 2023-09-22 | 6.70 | 6.73 | 6.61 | 6.71 | 6.49 | qfq | 10,575,830 | 70,499,509 | 0.00% |
| 2023-09-21 | 6.74 | 6.75 | 6.67 | 6.71 | 6.49 | qfq | 9,492,867 | 63,695,003 | -0.30% |
| 2023-09-20 | 6.72 | 6.81 | 6.68 | 6.73 | 6.51 | qfq | 11,324,069 | 76,486,400 | -0.15% |
| 2023-09-19 | 6.72 | 6.79 | 6.70 | 6.74 | 6.52 | qfq | 12,868,134 | 86,887,982 | 0.15% |
| 2023-09-18 | 6.73 | 6.77 | 6.65 | 6.73 | 6.51 | qfq | 9,641,692 | 64,661,180 | 0.45% |
| 2023-09-15 | 6.62 | 6.74 | 6.59 | 6.70 | 6.48 | qfq | 15,278,735 | 102,376,940 | 1.21% |
| 2023-09-14 | 6.60 | 6.67 | 6.57 | 6.62 | 6.41 | qfq | 6,889,440 | 45,543,751 | 0.15% |
| 2023-09-13 | 6.63 | 6.66 | 6.55 | 6.61 | 6.40 | qfq | 7,038,390 | 46,496,348 | -0.30% |
| 2023-09-12 | 6.61 | 6.66 | 6.59 | 6.63 | 6.42 | qfq | 8,925,525 | 59,242,018 | 0.30% |
| 2023-09-11 | 6.38 | 6.64 | 6.38 | 6.61 | 6.40 | qfq | 18,471,703 | 121,521,577 | 3.44% |
| 2023-09-08 | 6.40 | 6.45 | 6.36 | 6.39 | 6.18 | qfq | 7,020,289 | 44,903,619 | -0.47% |
| 2023-09-07 | 6.50 | 6.53 | 6.41 | 6.42 | 6.21 | qfq | 6,008,460 | 38,829,387 | -1.38% |
| 2023-09-06 | 6.56 | 6.58 | 6.50 | 6.51 | 6.30 | qfq | 6,766,370 | 44,147,858 | -1.06% |
| 2023-09-05 | 6.59 | 6.65 | 6.56 | 6.58 | 6.37 | qfq | 7,512,383 | 49,568,151 | -0.75% |
| 2023-09-04 | 6.49 | 6.63 | 6.49 | 6.63 | 6.42 | qfq | 8,282,899 | 54,560,150 | 1.69% |
| 2023-09-01 | 6.54 | 6.57 | 6.50 | 6.52 | 6.31 | qfq | 7,360,497 | 48,088,851 | -0.31% |
| 2023-08-31 | 6.45 | 6.58 | 6.41 | 6.54 | 6.33 | qfq | 10,704,300 | 69,595,011 | 1.08% |
| 2023-08-30 | 6.49 | 6.53 | 6.44 | 6.47 | 6.26 | qfq | 7,458,430 | 48,351,636 | -0.61% |
| 2023-08-29 | 6.38 | 6.53 | 6.38 | 6.51 | 6.30 | qfq | 9,534,130 | 61,868,543 | 1.56% |
| 2023-08-28 | 6.58 | 6.62 | 6.40 | 6.41 | 6.20 | qfq | 16,277,762 | 106,170,408 | 0.79% |
| 2023-08-25 | 6.34 | 6.50 | 6.31 | 6.36 | 6.15 | qfq | 10,354,607 | 66,372,753 | 0.16% |
| 2023-08-24 | 6.34 | 6.39 | 6.26 | 6.35 | 6.14 | qfq | 8,178,475 | 51,770,232 | 0.16% |
| 2023-08-23 | 6.46 | 6.47 | 6.34 | 6.34 | 6.13 | qfq | 8,952,829 | 57,274,966 | -1.40% |
| 2023-08-22 | 6.53 | 6.53 | 6.32 | 6.43 | 6.22 | qfq | 15,505,162 | 99,245,065 | -1.08% |
| 2023-08-21 | 6.51 | 6.59 | 6.48 | 6.50 | 6.29 | qfq | 10,855,190 | 70,827,220 | -0.46% |
| 2023-08-18 | 6.70 | 6.72 | 6.53 | 6.53 | 6.32 | qfq | 15,086,711 | 99,743,730 | -2.83% |
| 2023-08-17 | 6.71 | 6.75 | 6.66 | 6.72 | 6.50 | qfq | 11,358,170 | 76,077,411 | 0.00% |
| 2023-08-16 | 6.76 | 6.82 | 6.70 | 6.72 | 6.50 | qfq | 13,721,860 | 92,858,940 | -0.88% |
| 2023-08-15 | 6.75 | 6.79 | 6.67 | 6.78 | 6.56 | qfq | 11,742,222 | 79,246,669 | 0.44% |
| 2023-08-14 | 6.71 | 6.78 | 6.65 | 6.75 | 6.53 | qfq | 12,299,958 | 82,603,005 | 0.30% |
| 2023-08-11 | 6.73 | 6.81 | 6.70 | 6.73 | 6.51 | qfq | 15,274,881 | 103,208,710 | 0.00% |
| 2023-08-10 | 6.76 | 6.77 | 6.69 | 6.73 | 6.51 | qfq | 11,416,898 | 76,739,500 | -0.44% |
| 2023-08-09 | 6.62 | 6.82 | 6.60 | 6.76 | 6.54 | qfq | 24,665,520 | 166,201,824 | 2.11% |
| 2023-08-08 | 6.57 | 6.67 | 6.49 | 6.62 | 6.41 | qfq | 13,310,734 | 87,855,142 | 0.76% |
| 2023-08-07 | 6.70 | 6.70 | 6.55 | 6.57 | 6.36 | qfq | 12,112,483 | 79,954,951 | -2.09% |
| 2023-08-04 | 6.71 | 6.74 | 6.68 | 6.71 | 6.49 | qfq | 9,165,910 | 61,499,011 | 0.00% |
| 2023-08-03 | 6.60 | 6.72 | 6.60 | 6.71 | 6.49 | qfq | 12,816,820 | 85,787,564 | 1.36% |
| 2023-08-02 | 6.64 | 6.68 | 6.59 | 6.62 | 6.41 | qfq | 7,952,790 | 52,723,609 | -0.30% |
| 2023-08-01 | 6.67 | 6.70 | 6.62 | 6.64 | 6.42 | qfq | 8,565,097 | 56,956,429 | -0.60% |
| 2023-07-31 | 6.70 | 6.73 | 6.65 | 6.68 | 6.46 | qfq | 9,027,004 | 60,366,150 | -0.30% |
| 2023-07-28 | 6.67 | 6.70 | 6.61 | 6.70 | 6.48 | qfq | 6,667,800 | 44,513,279 | 1.06% |
| 2023-07-27 | 6.68 | 6.68 | 6.62 | 6.63 | 6.42 | qfq | 5,849,303 | 38,904,172 | -0.45% |
| 2023-07-26 | 6.69 | 6.71 | 6.65 | 6.66 | 6.44 | qfq | 6,907,428 | 46,115,143 | -0.75% |
| 2023-07-25 | 6.69 | 6.73 | 6.68 | 6.71 | 6.44 | qfq | 7,627,294 | 51,134,373 | 0.30% |
| 2023-07-24 | 6.66 | 6.70 | 6.63 | 6.69 | 6.42 | qfq | 6,085,218 | 40,650,932 | 0.45% |
| 2023-07-21 | 6.62 | 6.69 | 6.60 | 6.66 | 6.39 | qfq | 5,624,666 | 37,453,862 | 0.30% |
| 2023-07-20 | 6.68 | 6.70 | 6.62 | 6.64 | 6.37 | qfq | 7,269,745 | 48,410,104 | -0.60% |
| 2023-07-19 | 6.67 | 6.72 | 6.64 | 6.68 | 6.41 | qfq | 6,446,315 | 43,017,767 | -0.15% |
| 2023-07-18 | 6.64 | 6.69 | 6.62 | 6.69 | 6.42 | qfq | 10,559,490 | 70,354,223 | 0.45% |
| 2023-07-17 | 6.57 | 6.67 | 6.56 | 6.66 | 6.39 | qfq | 16,191,455 | 107,350,642 | 2.15% |