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
济民健康603222.SH
最近收盘价9.162026-07-17
最近交易日2026-07-17
成交量（股）42,141,193
成交额（元）386,590,104
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 9.70 | 9.98 | 8.63 | 9.16 | 9.16 | qfq | 42,141,193 | 386,590,104 | -3.07% |
| 2026-07-16 | 9.46 | 9.98 | 9.38 | 9.45 | 9.45 | qfq | 49,873,026 | 482,062,443 | -1.05% |
| 2026-07-15 | 9.79 | 10.15 | 9.45 | 9.55 | 9.55 | qfq | 49,493,327 | 477,605,139 | -3.92% |
| 2026-07-14 | 9.02 | 9.94 | 8.88 | 9.94 | 9.94 | qfq | 52,537,124 | 494,914,292 | 9.96% |
| 2026-07-13 | 9.69 | 10.11 | 9.00 | 9.04 | 9.04 | qfq | 45,437,216 | 424,127,189 | -8.50% |
| 2026-07-10 | 10.48 | 10.90 | 9.82 | 9.88 | 9.88 | qfq | 69,546,822 | 717,286,982 | -2.37% |
| 2026-07-09 | 9.00 | 10.12 | 8.86 | 10.12 | 10.12 | qfq | 55,450,595 | 537,976,528 | 10.00% |
| 2026-07-08 | 8.66 | 9.46 | 8.51 | 9.20 | 9.20 | qfq | 43,810,443 | 392,595,911 | 6.24% |
| 2026-07-07 | 8.40 | 8.70 | 8.38 | 8.66 | 8.66 | qfq | 25,224,701 | 214,981,756 | -0.23% |
| 2026-07-06 | 8.15 | 8.98 | 8.00 | 8.68 | 8.68 | qfq | 39,416,450 | 336,669,333 | 6.37% |
| 2026-07-03 | 8.28 | 8.54 | 7.98 | 8.16 | 8.16 | qfq | 24,440,779 | 200,110,715 | -0.49% |
| 2026-07-02 | 8.24 | 8.79 | 8.16 | 8.20 | 8.20 | qfq | 37,416,655 | 314,835,600 | -0.97% |
| 2026-07-01 | 9.00 | 9.00 | 7.98 | 8.28 | 8.28 | qfq | 52,345,418 | 434,960,814 | -2.01% |
| 2026-06-30 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | qfq | 9,647,980 | 80,712,170 | 10.03% |
| 2026-06-29 | 6.99 | 7.68 | 6.95 | 7.68 | 7.68 | qfq | 9,118,040 | 68,331,325 | 10.03% |
| 2026-06-26 | 7.25 | 7.25 | 6.96 | 6.98 | 6.98 | qfq | 10,379,244 | 73,218,103 | -3.99% |
| 2026-06-25 | 7.58 | 7.61 | 7.20 | 7.27 | 7.27 | qfq | 13,243,241 | 96,831,032 | -4.47% |
| 2026-06-24 | 7.92 | 8.13 | 7.60 | 7.61 | 7.61 | qfq | 23,981,600 | 186,591,592 | -5.11% |
| 2026-06-23 | 8.04 | 8.20 | 7.88 | 8.02 | 8.02 | qfq | 17,366,940 | 139,924,886 | 1.65% |
| 2026-06-22 | 7.95 | 7.97 | 7.49 | 7.89 | 7.89 | qfq | 18,918,420 | 146,264,692 | -1.13% |
| 2026-06-18 | 7.87 | 8.14 | 7.87 | 7.98 | 7.98 | qfq | 9,516,939 | 76,251,838 | -0.13% |
| 2026-06-17 | 8.35 | 8.38 | 7.90 | 7.99 | 7.99 | qfq | 15,124,277 | 121,867,628 | -4.20% |
| 2026-06-16 | 8.13 | 8.47 | 7.93 | 8.34 | 8.34 | qfq | 12,660,400 | 104,118,676 | 3.09% |
| 2026-06-15 | 8.14 | 8.26 | 8.05 | 8.09 | 8.09 | qfq | 8,974,080 | 73,033,836 | -0.61% |
| 2026-06-12 | 7.99 | 8.21 | 7.93 | 8.14 | 8.14 | qfq | 10,176,540 | 82,470,235 | 1.88% |
| 2026-06-11 | 8.03 | 8.23 | 7.93 | 7.99 | 7.99 | qfq | 11,735,558 | 94,479,177 | -2.80% |
| 2026-06-10 | 8.50 | 8.70 | 8.20 | 8.22 | 8.22 | qfq | 12,187,416 | 102,343,300 | -4.08% |
| 2026-06-09 | 8.56 | 8.87 | 8.53 | 8.57 | 8.57 | qfq | 11,925,614 | 103,666,348 | 0.12% |
| 2026-06-08 | 8.50 | 8.71 | 8.29 | 8.56 | 8.56 | qfq | 13,415,900 | 114,144,703 | -0.81% |
| 2026-06-05 | 8.70 | 8.84 | 8.54 | 8.63 | 8.63 | qfq | 9,753,320 | 84,756,090 | 0.12% |
| 2026-06-04 | 8.88 | 8.95 | 8.54 | 8.62 | 8.62 | qfq | 9,935,480 | 86,201,591 | -2.82% |
| 2026-06-03 | 8.59 | 9.07 | 8.59 | 8.87 | 8.87 | qfq | 15,446,600 | 136,624,653 | 2.90% |
| 2026-06-02 | 8.82 | 8.83 | 8.30 | 8.62 | 8.62 | qfq | 10,857,750 | 92,534,306 | -0.92% |
| 2026-06-01 | 8.75 | 8.86 | 8.65 | 8.70 | 8.70 | qfq | 8,123,900 | 70,882,756 | -0.91% |
| 2026-05-29 | 9.02 | 9.28 | 8.71 | 8.78 | 8.78 | qfq | 13,784,999 | 123,584,267 | -2.66% |
| 2026-05-28 | 9.01 | 9.14 | 8.82 | 9.02 | 9.02 | qfq | 11,003,500 | 98,747,909 | -0.55% |
| 2026-05-27 | 9.20 | 9.22 | 8.96 | 9.07 | 9.07 | qfq | 10,669,120 | 96,441,197 | -0.87% |
| 2026-05-26 | 9.29 | 9.29 | 9.01 | 9.15 | 9.15 | qfq | 13,195,820 | 120,521,685 | -1.61% |
| 2026-05-25 | 9.78 | 9.95 | 9.22 | 9.30 | 9.30 | qfq | 19,446,251 | 184,164,246 | -4.81% |
| 2026-05-22 | 9.53 | 10.22 | 9.40 | 9.77 | 9.77 | qfq | 22,547,579 | 222,397,574 | 2.73% |
| 2026-05-21 | 9.80 | 9.99 | 9.49 | 9.51 | 9.51 | qfq | 13,131,759 | 127,097,718 | -3.26% |
| 2026-05-20 | 9.92 | 9.92 | 9.64 | 9.83 | 9.83 | qfq | 12,239,981 | 119,470,764 | -0.91% |
| 2026-05-19 | 10.06 | 10.20 | 9.77 | 9.92 | 9.92 | qfq | 12,251,860 | 121,641,661 | -0.90% |
| 2026-05-18 | 9.92 | 10.07 | 9.85 | 10.01 | 10.01 | qfq | 11,923,278 | 118,984,906 | 0.20% |
| 2026-05-15 | 10.22 | 10.32 | 9.94 | 9.99 | 9.99 | qfq | 17,850,042 | 180,208,196 | -2.54% |
| 2026-05-14 | 10.38 | 10.77 | 10.23 | 10.25 | 10.25 | qfq | 17,027,920 | 177,490,873 | -0.49% |
| 2026-05-13 | 10.47 | 10.53 | 10.25 | 10.30 | 10.30 | qfq | 17,848,140 | 184,470,269 | -0.87% |
| 2026-05-12 | 10.13 | 10.55 | 10.01 | 10.39 | 10.39 | qfq | 26,689,129 | 276,036,682 | 2.67% |
| 2026-05-11 | 10.00 | 10.34 | 9.75 | 10.12 | 10.12 | qfq | 29,118,335 | 291,454,553 | -0.30% |
| 2026-05-08 | 10.45 | 10.48 | 10.08 | 10.15 | 10.15 | qfq | 21,259,767 | 217,499,955 | -2.59% |
| 2026-05-07 | 10.18 | 10.48 | 10.06 | 10.42 | 10.42 | qfq | 21,004,298 | 217,246,210 | 3.07% |
| 2026-05-06 | 9.73 | 10.27 | 9.71 | 10.11 | 10.11 | qfq | 17,712,833 | 178,840,389 | 3.16% |
| 2026-04-30 | 9.64 | 10.24 | 9.55 | 9.80 | 9.80 | qfq | 24,071,978 | 238,446,780 | 2.51% |
| 2026-04-29 | 9.21 | 9.90 | 9.20 | 9.56 | 9.56 | qfq | 31,365,623 | 304,096,151 | 3.46% |
| 2026-04-28 | 9.52 | 9.64 | 9.13 | 9.24 | 9.24 | qfq | 26,750,000 | 249,564,005 | -4.74% |
| 2026-04-27 | 9.60 | 9.78 | 9.31 | 9.70 | 9.70 | qfq | 27,399,222 | 262,225,998 | 0.41% |
| 2026-04-24 | 9.88 | 9.88 | 9.27 | 9.66 | 9.66 | qfq | 33,378,348 | 320,435,074 | -2.52% |
| 2026-04-23 | 10.24 | 10.30 | 9.90 | 9.91 | 9.91 | qfq | 25,436,872 | 255,695,646 | -3.69% |
| 2026-04-22 | 10.28 | 10.40 | 10.18 | 10.29 | 10.29 | qfq | 15,926,226 | 163,676,984 | -0.19% |
| 2026-04-21 | 10.38 | 10.42 | 10.15 | 10.31 | 10.31 | qfq | 19,614,600 | 201,471,337 | -0.29% |
| 2026-04-20 | 10.44 | 10.51 | 10.17 | 10.34 | 10.34 | qfq | 25,606,107 | 265,454,788 | -1.90% |
| 2026-04-17 | 10.61 | 10.65 | 10.32 | 10.54 | 10.54 | qfq | 33,126,554 | 347,054,312 | -0.75% |
| 2026-04-16 | 10.22 | 10.76 | 10.12 | 10.62 | 10.62 | qfq | 51,785,768 | 545,060,059 | 1.82% |
| 2026-04-15 | 10.20 | 10.46 | 9.91 | 10.43 | 10.43 | qfq | 55,198,537 | 565,525,036 | 3.88% |
| 2026-04-14 | 10.23 | 10.35 | 9.98 | 10.04 | 10.04 | qfq | 31,682,415 | 319,767,756 | -1.28% |
| 2026-04-13 | 10.31 | 10.50 | 10.07 | 10.17 | 10.17 | qfq | 34,853,853 | 357,185,533 | -0.39% |
| 2026-04-10 | 10.30 | 10.58 | 9.88 | 10.21 | 10.21 | qfq | 56,939,258 | 582,700,102 | -2.58% |
| 2026-04-09 | 10.50 | 11.11 | 10.27 | 10.48 | 10.48 | qfq | 64,087,517 | 681,284,464 | -1.50% |
| 2026-04-08 | 11.00 | 11.26 | 10.51 | 10.64 | 10.64 | qfq | 81,460,579 | 877,394,495 | -5.59% |
| 2026-04-07 | 10.30 | 11.52 | 10.10 | 11.27 | 11.27 | qfq | 95,911,435 | 1,043,848,915 | 7.64% |
| 2026-04-03 | 10.24 | 11.00 | 9.85 | 10.47 | 10.47 | qfq | 101,821,549 | 1,053,753,532 | 3.15% |
| 2026-04-02 | 9.21 | 10.15 | 9.06 | 10.15 | 10.15 | qfq | 48,116,561 | 465,726,549 | 9.97% |
| 2026-04-01 | 9.00 | 9.25 | 8.86 | 9.23 | 9.23 | qfq | 16,087,367 | 146,416,132 | 3.24% |
| 2026-03-31 | 9.11 | 9.30 | 8.93 | 8.94 | 8.94 | qfq | 13,112,182 | 119,735,834 | -1.87% |
| 2026-03-30 | 8.85 | 9.18 | 8.85 | 9.11 | 9.11 | qfq | 14,986,846 | 136,101,561 | 1.56% |
| 2026-03-27 | 8.80 | 9.01 | 8.75 | 8.97 | 8.97 | qfq | 8,878,600 | 79,340,680 | 1.70% |
| 2026-03-26 | 8.91 | 9.04 | 8.79 | 8.82 | 8.82 | qfq | 8,353,949 | 74,310,895 | -1.01% |
| 2026-03-25 | 8.96 | 8.98 | 8.79 | 8.91 | 8.91 | qfq | 9,703,522 | 86,306,540 | 0.11% |
| 2026-03-24 | 8.72 | 8.91 | 8.65 | 8.90 | 8.90 | qfq | 14,934,059 | 131,652,993 | 4.09% |
| 2026-03-23 | 8.65 | 9.07 | 8.41 | 8.55 | 8.55 | qfq | 18,139,519 | 158,226,854 | -1.61% |
| 2026-03-20 | 9.01 | 9.08 | 8.66 | 8.69 | 8.69 | qfq | 14,615,400 | 128,567,495 | -3.55% |
| 2026-03-19 | 8.95 | 9.10 | 8.85 | 9.01 | 9.01 | qfq | 15,312,458 | 137,404,633 | -1.31% |
| 2026-03-18 | 9.25 | 9.28 | 8.80 | 9.13 | 9.13 | qfq | 28,085,093 | 254,947,919 | 3.51% |
| 2026-03-17 | 8.91 | 9.08 | 8.80 | 8.82 | 8.82 | qfq | 7,368,920 | 65,679,510 | -1.01% |
| 2026-03-16 | 8.90 | 8.98 | 8.77 | 8.91 | 8.91 | qfq | 5,600,900 | 49,689,100 | 0.79% |
| 2026-03-13 | 8.84 | 8.98 | 8.75 | 8.84 | 8.84 | qfq | 7,177,660 | 63,747,689 | 0.00% |
| 2026-03-12 | 9.00 | 9.00 | 8.81 | 8.84 | 8.84 | qfq | 9,571,480 | 85,017,852 | -2.43% |
| 2026-03-11 | 9.17 | 9.27 | 9.01 | 9.06 | 9.06 | qfq | 14,306,840 | 130,318,103 | -1.20% |
| 2026-03-10 | 9.20 | 9.20 | 9.05 | 9.17 | 9.17 | qfq | 8,694,500 | 79,397,905 | 0.66% |
| 2026-03-09 | 9.00 | 9.30 | 8.97 | 9.11 | 9.11 | qfq | 15,533,009 | 141,585,337 | 2.47% |
| 2026-03-06 | 8.52 | 9.00 | 8.52 | 8.89 | 8.89 | qfq | 14,198,567 | 125,814,168 | 3.73% |
| 2026-03-05 | 8.65 | 8.75 | 8.51 | 8.57 | 8.57 | qfq | 6,918,480 | 59,578,805 | 0.12% |
| 2026-03-04 | 8.41 | 8.70 | 8.40 | 8.56 | 8.56 | qfq | 7,095,672 | 60,961,601 | -0.12% |
| 2026-03-03 | 8.92 | 9.00 | 8.56 | 8.57 | 8.57 | qfq | 16,043,893 | 140,455,713 | -4.35% |
| 2026-03-02 | 9.26 | 9.28 | 8.93 | 8.96 | 8.96 | qfq | 18,888,180 | 170,842,777 | -4.27% |
| 2026-02-27 | 9.00 | 9.67 | 8.95 | 9.36 | 9.36 | qfq | 37,283,392 | 349,344,875 | 4.00% |
| 2026-02-26 | 9.11 | 9.16 | 8.96 | 9.00 | 9.00 | qfq | 8,697,400 | 78,703,609 | -0.77% |
| 2026-02-25 | 8.92 | 9.08 | 8.88 | 9.07 | 9.07 | qfq | 8,406,116 | 75,770,721 | 1.68% |
| 2026-02-24 | 8.80 | 9.10 | 8.80 | 8.92 | 8.92 | qfq | 8,266,563 | 73,987,048 | 2.06% |
| 2026-02-13 | 9.07 | 9.07 | 8.74 | 8.74 | 8.74 | qfq | 6,458,420 | 57,140,035 | -2.24% |
| 2026-02-12 | 8.93 | 9.08 | 8.83 | 8.94 | 8.94 | qfq | 13,553,717 | 121,470,565 | -0.33% |
| 2026-02-11 | 8.94 | 9.01 | 8.90 | 8.97 | 8.97 | qfq | 6,566,137 | 58,781,536 | -0.11% |
| 2026-02-10 | 9.15 | 9.16 | 8.93 | 8.98 | 8.98 | qfq | 7,252,820 | 65,241,825 | -0.88% |
| 2026-02-09 | 8.89 | 9.21 | 8.88 | 9.06 | 9.06 | qfq | 11,926,620 | 108,038,444 | 1.91% |
| 2026-02-06 | 8.74 | 8.96 | 8.67 | 8.89 | 8.89 | qfq | 10,790,775 | 95,715,979 | 1.60% |
| 2026-02-05 | 8.84 | 8.96 | 8.73 | 8.75 | 8.75 | qfq | 14,076,629 | 124,190,802 | -1.13% |
| 2026-02-04 | 8.81 | 8.92 | 8.70 | 8.85 | 8.85 | qfq | 11,916,635 | 105,319,795 | 0.23% |
| 2026-02-03 | 8.42 | 8.93 | 8.42 | 8.83 | 8.83 | qfq | 18,869,420 | 164,130,300 | 4.87% |
| 2026-02-02 | 8.40 | 8.60 | 8.32 | 8.42 | 8.42 | qfq | 11,358,785 | 96,228,824 | 0.24% |
| 2026-01-30 | 8.46 | 8.50 | 8.34 | 8.40 | 8.40 | qfq | 11,109,793 | 93,439,411 | -0.71% |
| 2026-01-29 | 8.41 | 8.63 | 8.27 | 8.46 | 8.46 | qfq | 15,530,360 | 131,667,177 | -0.70% |
| 2026-01-28 | 8.68 | 8.76 | 8.50 | 8.52 | 8.52 | qfq | 13,827,160 | 118,930,993 | -2.52% |
| 2026-01-27 | 9.08 | 9.11 | 8.54 | 8.74 | 8.74 | qfq | 21,941,100 | 190,565,958 | -3.74% |
| 2026-01-26 | 9.30 | 9.35 | 8.94 | 9.08 | 9.08 | qfq | 29,902,384 | 271,917,273 | -3.92% |
| 2026-01-23 | 9.45 | 9.58 | 9.40 | 9.45 | 9.45 | qfq | 10,896,504 | 103,322,230 | 0.75% |
| 2026-01-22 | 9.43 | 9.44 | 9.31 | 9.38 | 9.38 | qfq | 9,009,259 | 84,387,208 | -0.11% |
| 2026-01-21 | 9.25 | 9.46 | 9.19 | 9.39 | 9.39 | qfq | 9,064,940 | 85,019,125 | 0.75% |
| 2026-01-20 | 9.52 | 9.59 | 9.22 | 9.32 | 9.32 | qfq | 13,378,840 | 125,337,230 | -2.10% |
| 2026-01-19 | 9.32 | 9.53 | 9.21 | 9.52 | 9.52 | qfq | 10,689,667 | 100,452,843 | 2.15% |
| 2026-01-16 | 9.60 | 9.64 | 9.28 | 9.32 | 9.32 | qfq | 15,567,722 | 146,060,295 | -2.61% |
| 2026-01-15 | 9.71 | 9.74 | 9.52 | 9.57 | 9.57 | qfq | 15,143,566 | 145,498,342 | -1.95% |
| 2026-01-14 | 9.60 | 9.93 | 9.59 | 9.76 | 9.76 | qfq | 24,424,510 | 238,973,906 | 0.31% |
| 2026-01-13 | 9.87 | 10.05 | 9.70 | 9.73 | 9.73 | qfq | 25,056,534 | 247,670,479 | -1.02% |
| 2026-01-12 | 9.80 | 9.92 | 9.72 | 9.83 | 9.83 | qfq | 20,572,738 | 201,678,402 | 0.10% |
| 2026-01-09 | 9.67 | 9.82 | 9.55 | 9.82 | 9.82 | qfq | 20,616,821 | 199,973,938 | 1.55% |
| 2026-01-08 | 9.60 | 9.78 | 9.58 | 9.67 | 9.67 | qfq | 13,153,660 | 127,460,297 | 0.73% |
| 2026-01-07 | 9.76 | 9.77 | 9.57 | 9.60 | 9.60 | qfq | 16,585,420 | 159,946,106 | -1.64% |
| 2026-01-06 | 9.41 | 9.86 | 9.41 | 9.76 | 9.76 | qfq | 25,428,460 | 247,033,673 | 3.17% |
| 2026-01-05 | 9.13 | 9.54 | 9.12 | 9.46 | 9.46 | qfq | 18,917,790 | 178,029,941 | 3.61% |
| 2025-12-31 | 9.19 | 9.22 | 9.08 | 9.13 | 9.13 | qfq | 10,271,511 | 93,908,537 | -0.76% |
| 2025-12-30 | 9.32 | 9.41 | 9.20 | 9.20 | 9.20 | qfq | 10,876,045 | 100,807,803 | -1.18% |
| 2025-12-29 | 9.49 | 9.50 | 9.26 | 9.31 | 9.31 | qfq | 13,862,930 | 129,429,688 | -1.79% |
| 2025-12-26 | 9.51 | 9.63 | 9.45 | 9.48 | 9.48 | qfq | 12,963,119 | 123,396,097 | -1.15% |
| 2025-12-25 | 9.58 | 9.70 | 9.47 | 9.59 | 9.59 | qfq | 13,112,589 | 125,370,551 | -0.10% |
| 2025-12-24 | 9.70 | 9.83 | 9.56 | 9.60 | 9.60 | qfq | 17,072,764 | 164,561,348 | -1.34% |
| 2025-12-23 | 9.81 | 10.08 | 9.65 | 9.73 | 9.73 | qfq | 25,673,956 | 251,822,090 | -0.82% |
| 2025-12-22 | 9.37 | 9.94 | 9.32 | 9.81 | 9.81 | qfq | 34,404,667 | 334,562,692 | 4.58% |
| 2025-12-19 | 9.39 | 9.52 | 9.18 | 9.38 | 9.38 | qfq | 14,580,661 | 136,459,159 | 0.32% |
| 2025-12-18 | 9.20 | 9.53 | 9.19 | 9.35 | 9.35 | qfq | 18,524,407 | 174,091,844 | 0.86% |
| 2025-12-17 | 9.03 | 9.28 | 9.02 | 9.27 | 9.27 | qfq | 16,149,107 | 148,326,347 | 2.32% |
| 2025-12-16 | 9.23 | 9.28 | 9.02 | 9.06 | 9.06 | qfq | 11,969,917 | 108,767,888 | -2.69% |
| 2025-12-15 | 9.19 | 9.42 | 9.15 | 9.31 | 9.31 | qfq | 18,775,380 | 175,047,401 | 1.42% |
| 2025-12-12 | 9.06 | 9.20 | 8.95 | 9.18 | 9.18 | qfq | 12,768,037 | 116,435,118 | 1.32% |
| 2025-12-11 | 9.30 | 9.30 | 9.05 | 9.06 | 9.06 | qfq | 12,617,381 | 115,145,601 | -2.05% |
| 2025-12-10 | 9.23 | 9.32 | 9.16 | 9.25 | 9.25 | qfq | 9,345,200 | 86,348,234 | -0.11% |
| 2025-12-09 | 9.37 | 9.44 | 9.24 | 9.26 | 9.26 | qfq | 11,615,583 | 108,246,258 | -1.59% |
| 2025-12-08 | 9.39 | 9.48 | 9.31 | 9.41 | 9.41 | qfq | 13,266,700 | 124,403,334 | 0.21% |
| 2025-12-05 | 9.30 | 9.42 | 9.12 | 9.39 | 9.39 | qfq | 13,160,370 | 122,147,012 | 1.08% |
| 2025-12-04 | 9.34 | 9.40 | 9.15 | 9.29 | 9.29 | qfq | 16,256,240 | 150,479,171 | -0.75% |
| 2025-12-03 | 9.69 | 9.73 | 9.28 | 9.36 | 9.36 | qfq | 24,067,816 | 227,334,213 | -3.41% |
| 2025-12-02 | 9.80 | 9.80 | 9.55 | 9.69 | 9.69 | qfq | 13,201,219 | 127,586,017 | -1.22% |
| 2025-12-01 | 9.82 | 9.94 | 9.76 | 9.81 | 9.81 | qfq | 15,740,508 | 155,033,296 | -0.10% |
| 2025-11-28 | 9.79 | 9.83 | 9.67 | 9.82 | 9.82 | qfq | 13,329,037 | 129,880,459 | 0.31% |
| 2025-11-27 | 9.74 | 9.94 | 9.74 | 9.79 | 9.79 | qfq | 16,763,523 | 165,153,186 | -0.61% |
| 2025-11-26 | 9.91 | 10.25 | 9.81 | 9.85 | 9.85 | qfq | 26,942,073 | 270,283,311 | -0.61% |
| 2025-11-25 | 9.85 | 10.03 | 9.72 | 9.91 | 9.91 | qfq | 22,432,228 | 222,330,196 | 0.10% |
| 2025-11-24 | 9.50 | 9.94 | 9.50 | 9.90 | 9.90 | qfq | 28,501,962 | 278,826,637 | 3.45% |
| 2025-11-21 | 9.86 | 10.15 | 9.55 | 9.57 | 9.57 | qfq | 26,909,083 | 263,191,177 | -4.68% |
| 2025-11-20 | 10.22 | 10.30 | 10.00 | 10.04 | 10.04 | qfq | 21,600,870 | 218,333,152 | -1.76% |
| 2025-11-19 | 10.68 | 10.68 | 10.16 | 10.22 | 10.22 | qfq | 36,581,209 | 378,148,795 | -4.58% |
| 2025-11-18 | 11.06 | 11.28 | 10.66 | 10.71 | 10.71 | qfq | 40,175,047 | 436,615,734 | -3.25% |
| 2025-11-17 | 11.45 | 11.47 | 10.88 | 11.07 | 11.07 | qfq | 63,803,440 | 710,548,584 | -6.58% |
| 2025-11-14 | 11.23 | 12.36 | 11.16 | 11.85 | 11.85 | qfq | 96,041,567 | 1,119,168,350 | 3.40% |
| 2025-11-13 | 11.80 | 11.96 | 11.26 | 11.46 | 11.46 | qfq | 109,935,934 | 1,271,102,431 | 1.15% |
| 2025-11-12 | 10.19 | 11.33 | 10.19 | 11.33 | 11.33 | qfq | 72,945,439 | 796,803,055 | 10.00% |
| 2025-11-11 | 10.03 | 10.82 | 9.94 | 10.30 | 10.30 | qfq | 44,651,398 | 461,753,527 | 1.78% |
| 2025-11-10 | 9.85 | 10.29 | 9.80 | 10.12 | 10.12 | qfq | 39,633,711 | 399,184,567 | 3.69% |
| 2025-11-07 | 9.87 | 10.07 | 9.75 | 9.76 | 9.76 | qfq | 19,593,960 | 192,766,727 | -1.41% |
| 2025-11-06 | 10.01 | 10.04 | 9.81 | 9.90 | 9.90 | qfq | 22,580,280 | 222,952,261 | -1.30% |
| 2025-11-05 | 9.70 | 10.43 | 9.70 | 10.03 | 10.03 | qfq | 26,394,726 | 266,043,144 | 0.20% |
| 2025-11-04 | 10.25 | 10.26 | 9.87 | 10.01 | 10.01 | qfq | 25,280,907 | 252,699,690 | -2.82% |
| 2025-11-03 | 10.40 | 10.45 | 9.96 | 10.30 | 10.30 | qfq | 31,895,907 | 326,254,378 | 1.08% |
| 2025-10-31 | 9.74 | 10.36 | 9.68 | 10.19 | 10.19 | qfq | 45,883,235 | 464,965,279 | 4.51% |
| 2025-10-30 | 10.00 | 10.00 | 9.72 | 9.75 | 9.75 | qfq | 21,329,375 | 209,205,535 | -2.69% |
| 2025-10-29 | 9.94 | 10.15 | 9.79 | 10.02 | 10.02 | qfq | 26,520,219 | 263,930,682 | 1.01% |
| 2025-10-28 | 9.86 | 10.03 | 9.68 | 9.92 | 9.92 | qfq | 25,087,541 | 248,436,636 | 0.51% |
| 2025-10-27 | 9.83 | 10.11 | 9.75 | 9.87 | 9.87 | qfq | 27,078,340 | 268,041,213 | 1.33% |
| 2025-10-24 | 9.79 | 9.90 | 9.65 | 9.74 | 9.74 | qfq | 23,107,389 | 225,188,443 | -0.81% |
| 2025-10-23 | 10.00 | 10.11 | 9.59 | 9.82 | 9.82 | qfq | 35,125,027 | 342,897,161 | -3.44% |
| 2025-10-22 | 10.22 | 10.54 | 10.08 | 10.17 | 10.17 | qfq | 32,350,306 | 331,906,366 | -1.36% |
| 2025-10-21 | 10.51 | 10.53 | 10.08 | 10.31 | 10.31 | qfq | 32,987,215 | 337,414,789 | -1.15% |
| 2025-10-20 | 10.69 | 11.17 | 10.36 | 10.43 | 10.43 | qfq | 38,903,414 | 412,633,026 | -0.38% |
| 2025-10-17 | 11.12 | 11.28 | 10.45 | 10.47 | 10.47 | qfq | 52,797,498 | 570,076,909 | -6.35% |
| 2025-10-16 | 11.08 | 11.81 | 10.98 | 11.18 | 11.18 | qfq | 80,980,765 | 920,494,769 | 1.91% |
| 2025-10-15 | 10.21 | 10.97 | 10.10 | 10.97 | 10.97 | qfq | 35,339,636 | 374,205,131 | 10.03% |
| 2025-10-14 | 10.44 | 10.63 | 9.97 | 9.97 | 9.97 | qfq | 30,159,424 | 309,814,063 | -3.39% |
| 2025-10-13 | 10.23 | 10.48 | 10.03 | 10.32 | 10.32 | qfq | 29,244,072 | 299,832,492 | -3.01% |
| 2025-10-10 | 10.88 | 10.97 | 10.61 | 10.64 | 10.64 | qfq | 29,586,318 | 317,574,228 | -3.10% |
| 2025-10-09 | 11.50 | 11.54 | 10.85 | 10.98 | 10.98 | qfq | 39,204,265 | 431,363,164 | -3.51% |
| 2025-09-30 | 11.86 | 12.23 | 11.37 | 11.38 | 11.38 | qfq | 54,982,550 | 644,888,592 | 0.71% |
| 2025-09-29 | 10.67 | 11.52 | 10.50 | 11.30 | 11.30 | qfq | 49,460,933 | 555,589,552 | 5.51% |
| 2025-09-26 | 11.28 | 11.40 | 10.55 | 10.71 | 10.71 | qfq | 48,496,374 | 525,302,110 | -8.46% |
| 2025-09-25 | 11.80 | 12.39 | 11.56 | 11.70 | 11.70 | qfq | 44,027,560 | 522,324,674 | -2.66% |
| 2025-09-24 | 11.91 | 12.37 | 11.69 | 12.02 | 12.02 | qfq | 48,370,541 | 584,475,372 | 1.95% |
| 2025-09-23 | 12.45 | 12.45 | 11.52 | 11.79 | 11.79 | qfq | 62,541,093 | 740,290,543 | -5.45% |
| 2025-09-22 | 13.59 | 13.88 | 12.33 | 12.47 | 12.47 | qfq | 80,107,331 | 1,025,128,529 | -6.45% |
| 2025-09-19 | 13.64 | 15.10 | 13.23 | 13.33 | 13.33 | qfq | 94,602,215 | 1,343,339,601 | -4.24% |
| 2025-09-18 | 13.07 | 14.45 | 12.86 | 13.92 | 13.92 | qfq | 99,656,727 | 1,370,544,694 | 5.30% |
| 2025-09-17 | 13.50 | 13.78 | 13.00 | 13.22 | 13.22 | qfq | 74,892,734 | 995,074,639 | -4.06% |
| 2025-09-16 | 13.43 | 14.05 | 13.20 | 13.78 | 13.78 | qfq | 91,628,971 | 1,256,968,307 | 2.15% |
| 2025-09-15 | 13.32 | 14.10 | 12.90 | 13.49 | 13.49 | qfq | 101,111,280 | 1,381,941,148 | 1.97% |
| 2025-09-12 | 14.07 | 14.76 | 13.11 | 13.23 | 13.23 | qfq | 129,979,572 | 1,771,197,349 | -5.90% |
| 2025-09-11 | 12.19 | 14.06 | 11.88 | 14.06 | 14.06 | qfq | 89,061,181 | 1,201,794,211 | 10.02% |
| 2025-09-10 | 12.50 | 13.02 | 11.96 | 12.78 | 12.78 | qfq | 120,246,708 | 1,497,115,395 | 1.83% |
| 2025-09-09 | 12.00 | 12.72 | 11.95 | 12.55 | 12.55 | qfq | 121,728,789 | 1,502,179,988 | 8.56% |
| 2025-09-08 | 10.50 | 11.56 | 10.50 | 11.56 | 11.56 | qfq | 69,780,121 | 797,056,183 | 9.99% |
| 2025-09-05 | 10.79 | 11.14 | 10.40 | 10.51 | 10.51 | qfq | 89,638,347 | 946,717,386 | -8.77% |
| 2025-09-04 | 10.89 | 11.52 | 10.78 | 11.52 | 11.52 | qfq | 34,430,259 | 389,731,402 | 10.03% |
| 2025-09-03 | 11.40 | 11.78 | 10.39 | 10.47 | 10.47 | qfq | 99,024,382 | 1,088,225,398 | -8.16% |
| 2025-09-02 | 12.70 | 13.12 | 11.40 | 11.40 | 11.40 | qfq | 108,591,621 | 1,330,511,319 | -10.02% |
| 2025-09-01 | 11.40 | 12.67 | 11.40 | 12.67 | 12.67 | qfq | 105,049,227 | 1,297,751,979 | 9.98% |
| 2025-08-29 | 11.13 | 11.98 | 10.67 | 11.52 | 11.52 | qfq | 117,195,046 | 1,335,949,916 | 4.35% |
| 2025-08-28 | 9.70 | 11.04 | 9.58 | 11.04 | 11.04 | qfq | 127,001,254 | 1,324,806,847 | 9.96% |
| 2025-08-27 | 9.30 | 10.04 | 9.20 | 10.04 | 10.04 | qfq | 116,567,277 | 1,118,073,707 | 9.97% |
| 2025-08-26 | 9.60 | 9.69 | 9.12 | 9.13 | 9.13 | qfq | 101,512,276 | 945,138,240 | -7.68% |
| 2025-08-25 | 9.95 | 10.21 | 9.60 | 9.89 | 9.89 | qfq | 100,183,061 | 990,393,600 | -3.61% |
| 2025-08-22 | 11.10 | 11.40 | 10.26 | 10.26 | 10.26 | qfq | 122,402,235 | 1,304,148,770 | -10.00% |
| 2025-08-21 | 11.96 | 12.26 | 10.67 | 11.40 | 11.40 | qfq | 151,323,023 | 1,680,387,524 | -3.88% |
| 2025-08-20 | 10.22 | 11.86 | 9.92 | 11.86 | 11.86 | qfq | 164,391,614 | 1,827,833,086 | 10.02% |
| 2025-08-19 | 10.78 | 10.78 | 10.21 | 10.78 | 10.78 | qfq | 45,525,112 | 486,803,050 | 10.00% |
| 2025-08-18 | 9.58 | 9.80 | 9.37 | 9.80 | 9.80 | qfq | 22,507,622 | 217,902,479 | 9.99% |
| 2025-08-15 | 8.20 | 8.91 | 8.08 | 8.91 | 8.91 | qfq | 101,342,685 | 873,274,932 | 10.00% |
| 2025-08-14 | 7.29 | 8.10 | 7.24 | 8.10 | 8.10 | qfq | 94,476,519 | 742,326,381 | 10.05% |
| 2025-08-13 | 7.03 | 7.44 | 6.85 | 7.36 | 7.36 | qfq | 39,300,880 | 282,828,492 | 4.99% |
| 2025-08-12 | 7.07 | 7.19 | 6.98 | 7.01 | 7.01 | qfq | 13,800,960 | 97,389,710 | -0.99% |
| 2025-08-11 | 6.85 | 7.20 | 6.85 | 7.08 | 7.08 | qfq | 23,594,927 | 167,172,773 | 3.66% |
| 2025-08-08 | 6.82 | 6.96 | 6.72 | 6.83 | 6.83 | qfq | 11,985,816 | 82,090,275 | 0.59% |
| 2025-08-07 | 6.81 | 6.88 | 6.77 | 6.79 | 6.79 | qfq | 7,513,360 | 51,181,480 | -0.59% |
| 2025-08-06 | 7.00 | 7.03 | 6.79 | 6.83 | 6.83 | qfq | 12,701,660 | 87,155,198 | -2.43% |
| 2025-08-05 | 6.99 | 7.15 | 6.95 | 7.00 | 7.00 | qfq | 8,969,060 | 62,985,719 | 0.29% |
| 2025-08-04 | 6.93 | 7.00 | 6.81 | 6.98 | 6.98 | qfq | 7,901,716 | 54,526,877 | 0.29% |
| 2025-08-01 | 6.94 | 7.07 | 6.91 | 6.96 | 6.96 | qfq | 9,056,636 | 63,427,947 | 0.58% |
| 2025-07-31 | 7.04 | 7.06 | 6.90 | 6.92 | 6.92 | qfq | 8,977,960 | 62,703,632 | -2.12% |
| 2025-07-30 | 7.09 | 7.13 | 6.97 | 7.07 | 7.07 | qfq | 9,627,360 | 68,021,465 | 0.14% |
| 2025-07-29 | 7.06 | 7.09 | 6.97 | 7.06 | 7.06 | qfq | 9,654,060 | 67,942,089 | 0.00% |
| 2025-07-28 | 7.06 | 7.17 | 7.04 | 7.06 | 7.06 | qfq | 9,867,220 | 69,923,883 | -0.28% |
| 2025-07-25 | 7.16 | 7.25 | 7.07 | 7.08 | 7.08 | qfq | 15,307,700 | 109,317,564 | -1.80% |
| 2025-07-24 | 6.97 | 7.23 | 6.93 | 7.21 | 7.21 | qfq | 21,974,460 | 156,810,745 | 3.30% |
| 2025-07-23 | 7.04 | 7.17 | 6.93 | 6.98 | 6.98 | qfq | 11,575,020 | 81,347,870 | -0.71% |
| 2025-07-22 | 7.10 | 7.13 | 6.99 | 7.03 | 7.03 | qfq | 12,414,896 | 87,499,943 | -1.26% |
| 2025-07-21 | 6.98 | 7.33 | 6.90 | 7.12 | 7.12 | qfq | 21,492,620 | 152,074,179 | 1.71% |
| 2025-07-18 | 6.87 | 7.03 | 6.73 | 7.00 | 7.00 | qfq | 18,034,340 | 123,376,415 | 1.89% |
| 2025-07-17 | 6.88 | 7.05 | 6.85 | 6.87 | 6.87 | qfq | 17,941,640 | 124,155,355 | 0.44% |
| 2025-07-16 | 6.80 | 6.95 | 6.73 | 6.84 | 6.84 | qfq | 20,318,540 | 138,923,229 | 0.44% |
| 2025-07-15 | 6.94 | 7.00 | 6.60 | 6.81 | 6.81 | qfq | 39,903,189 | 270,736,135 | -2.16% |
| 2025-07-14 | 6.72 | 7.44 | 6.70 | 6.96 | 6.96 | qfq | 58,340,510 | 420,361,634 | 2.96% |
| 2025-07-11 | 6.68 | 6.82 | 6.62 | 6.76 | 6.76 | qfq | 16,276,140 | 109,187,788 | 1.35% |
| 2025-07-10 | 6.63 | 6.68 | 6.57 | 6.67 | 6.67 | qfq | 7,433,340 | 49,355,025 | 0.76% |
| 2025-07-09 | 6.68 | 6.69 | 6.60 | 6.62 | 6.62 | qfq | 6,485,660 | 43,015,180 | -0.90% |
| 2025-07-08 | 6.66 | 6.72 | 6.61 | 6.68 | 6.68 | qfq | 8,639,780 | 57,505,182 | 0.15% |
| 2025-07-07 | 6.64 | 6.71 | 6.63 | 6.67 | 6.67 | qfq | 7,423,020 | 49,519,386 | 0.00% |
| 2025-07-04 | 6.74 | 6.76 | 6.65 | 6.67 | 6.67 | qfq | 7,849,360 | 52,454,243 | -0.74% |
| 2025-07-03 | 6.71 | 6.78 | 6.69 | 6.72 | 6.72 | qfq | 8,891,998 | 59,856,826 | 0.15% |
| 2025-07-02 | 6.86 | 6.92 | 6.69 | 6.71 | 6.71 | qfq | 10,606,540 | 71,732,250 | -2.19% |
| 2025-07-01 | 6.85 | 6.90 | 6.77 | 6.86 | 6.86 | qfq | 10,833,280 | 74,009,396 | 0.15% |
| 2025-06-30 | 6.81 | 6.95 | 6.73 | 6.85 | 6.85 | qfq | 16,377,640 | 111,994,210 | 1.18% |
| 2025-06-27 | 6.66 | 6.83 | 6.66 | 6.77 | 6.77 | qfq | 16,682,640 | 112,489,645 | 0.30% |
| 2025-06-26 | 6.79 | 7.05 | 6.53 | 6.75 | 6.75 | qfq | 35,755,779 | 240,171,864 | -2.03% |
| 2025-06-25 | 7.15 | 7.22 | 6.63 | 6.89 | 6.89 | qfq | 33,916,560 | 235,622,403 | -3.09% |
| 2025-06-24 | 7.35 | 7.35 | 7.09 | 7.11 | 7.11 | qfq | 25,962,580 | 185,455,080 | -2.20% |
| 2025-06-23 | 7.00 | 7.48 | 7.00 | 7.27 | 7.27 | qfq | 34,262,300 | 250,255,980 | 3.86% |
| 2025-06-20 | 6.96 | 7.19 | 6.87 | 7.00 | 7.00 | qfq | 36,818,440 | 258,490,084 | -0.57% |
| 2025-06-19 | 6.60 | 7.29 | 6.45 | 7.04 | 7.04 | qfq | 56,096,499 | 384,341,605 | 6.18% |
| 2025-06-18 | 6.98 | 7.14 | 6.60 | 6.63 | 6.63 | qfq | 60,379,660 | 411,907,294 | -3.63% |
| 2025-06-17 | 6.30 | 6.88 | 6.30 | 6.88 | 6.88 | qfq | 14,366,886 | 96,631,631 | 10.08% |
| 2025-06-16 | 6.26 | 6.32 | 6.18 | 6.25 | 6.25 | qfq | 5,971,900 | 37,367,364 | 0.32% |
| 2025-06-13 | 6.37 | 6.39 | 6.22 | 6.23 | 6.23 | qfq | 7,918,540 | 49,711,028 | -2.35% |
| 2025-06-12 | 6.36 | 6.42 | 6.31 | 6.38 | 6.38 | qfq | 8,503,300 | 54,044,409 | 0.00% |
| 2025-06-11 | 6.33 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 10,741,520 | 68,742,744 | 0.31% |
| 2025-06-10 | 6.31 | 6.39 | 6.20 | 6.36 | 6.36 | qfq | 11,928,980 | 75,333,787 | 0.63% |
| 2025-06-09 | 6.23 | 6.37 | 6.21 | 6.32 | 6.32 | qfq | 11,489,243 | 72,508,506 | 1.44% |
| 2025-06-06 | 6.21 | 6.32 | 6.18 | 6.23 | 6.23 | qfq | 6,030,580 | 37,522,100 | 0.65% |
| 2025-06-05 | 6.29 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 7,045,360 | 43,768,550 | -1.12% |
| 2025-06-04 | 6.26 | 6.30 | 6.18 | 6.26 | 6.26 | qfq | 8,291,881 | 51,662,025 | 0.00% |
| 2025-06-03 | 6.09 | 6.27 | 6.08 | 6.26 | 6.26 | qfq | 15,156,340 | 94,239,225 | 1.29% |
| 2025-05-30 | 6.30 | 6.45 | 6.15 | 6.18 | 6.18 | qfq | 27,739,570 | 173,506,932 | 2.49% |
| 2025-05-29 | 5.84 | 6.06 | 5.84 | 6.03 | 6.03 | qfq | 8,579,000 | 51,408,835 | 2.73% |
| 2025-05-28 | 5.96 | 6.01 | 5.85 | 5.87 | 5.87 | qfq | 5,402,900 | 31,879,644 | -1.84% |
| 2025-05-27 | 5.92 | 6.00 | 5.84 | 5.98 | 5.98 | qfq | 5,943,840 | 35,221,024 | 0.84% |
| 2025-05-26 | 5.97 | 5.98 | 5.86 | 5.93 | 5.93 | qfq | 4,980,700 | 29,471,380 | -0.67% |
| 2025-05-23 | 5.99 | 6.11 | 5.96 | 5.97 | 5.97 | qfq | 6,548,960 | 39,582,817 | -0.17% |
| 2025-05-22 | 6.06 | 6.11 | 5.97 | 5.98 | 5.98 | qfq | 5,629,000 | 33,924,066 | -1.81% |
| 2025-05-21 | 6.11 | 6.17 | 6.06 | 6.09 | 6.09 | qfq | 4,394,920 | 26,863,010 | -0.49% |
| 2025-05-20 | 6.03 | 6.13 | 6.02 | 6.12 | 6.12 | qfq | 6,676,140 | 40,597,057 | 1.66% |
| 2025-05-19 | 6.09 | 6.13 | 5.99 | 6.02 | 6.02 | qfq | 4,939,700 | 29,806,104 | -0.99% |
| 2025-05-16 | 6.03 | 6.09 | 5.98 | 6.08 | 6.08 | qfq | 4,630,140 | 27,912,589 | 0.83% |
| 2025-05-15 | 6.05 | 6.07 | 5.97 | 6.03 | 6.03 | qfq | 3,819,820 | 22,967,042 | -0.33% |
| 2025-05-14 | 6.10 | 6.11 | 5.99 | 6.05 | 6.05 | qfq | 6,344,130 | 38,329,785 | -0.82% |
| 2025-05-13 | 6.10 | 6.26 | 6.08 | 6.10 | 6.10 | qfq | 7,542,729 | 46,244,468 | -0.49% |
| 2025-05-12 | 6.09 | 6.44 | 6.04 | 6.13 | 6.13 | qfq | 11,613,000 | 71,673,202 | 2.17% |
| 2025-05-09 | 6.09 | 6.09 | 5.96 | 6.00 | 6.00 | qfq | 3,669,040 | 22,022,402 | -1.15% |
| 2025-05-08 | 6.01 | 6.11 | 5.99 | 6.07 | 6.07 | qfq | 4,897,140 | 29,724,954 | 0.83% |
| 2025-05-07 | 6.08 | 6.10 | 5.97 | 6.02 | 6.02 | qfq | 4,066,839 | 24,495,442 | 0.50% |
| 2025-05-06 | 5.88 | 5.99 | 5.84 | 5.99 | 5.99 | qfq | 5,197,380 | 30,930,986 | 2.57% |
| 2025-04-30 | 5.89 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 4,873,460 | 28,585,370 | 1.21% |
| 2025-04-29 | 5.70 | 5.88 | 5.68 | 5.77 | 5.77 | qfq | 4,576,960 | 26,507,250 | -1.37% |
| 2025-04-28 | 5.96 | 5.96 | 5.79 | 5.85 | 5.85 | qfq | 3,542,760 | 20,721,631 | -1.85% |
| 2025-04-25 | 6.01 | 6.01 | 5.93 | 5.96 | 5.96 | qfq | 4,562,760 | 27,237,586 | -0.50% |
| 2025-04-24 | 6.07 | 6.09 | 5.96 | 5.99 | 5.99 | qfq | 5,302,260 | 31,891,874 | -1.32% |
| 2025-04-23 | 6.08 | 6.24 | 6.05 | 6.07 | 6.07 | qfq | 7,748,500 | 47,404,341 | -0.82% |
| 2025-04-22 | 6.20 | 6.35 | 6.02 | 6.12 | 6.12 | qfq | 10,445,240 | 64,075,899 | 0.66% |
| 2025-04-21 | 6.02 | 6.21 | 5.87 | 6.08 | 6.08 | qfq | 9,127,480 | 55,682,629 | 1.16% |
| 2025-04-18 | 5.96 | 6.18 | 5.88 | 6.01 | 6.01 | qfq | 6,676,280 | 40,046,718 | 0.67% |
| 2025-04-17 | 5.93 | 6.10 | 5.90 | 5.97 | 5.97 | qfq | 5,389,240 | 32,262,820 | 0.67% |
| 2025-04-16 | 6.19 | 6.21 | 5.83 | 5.93 | 5.93 | qfq | 8,730,360 | 52,304,388 | -4.20% |
| 2025-04-15 | 6.03 | 6.21 | 5.96 | 6.19 | 6.19 | qfq | 8,944,594 | 54,642,298 | 2.65% |
| 2025-04-14 | 5.96 | 6.08 | 5.91 | 6.03 | 6.03 | qfq | 6,800,040 | 40,973,363 | 2.38% |
| 2025-04-11 | 5.82 | 5.96 | 5.82 | 5.89 | 5.89 | qfq | 5,417,180 | 31,941,208 | 0.00% |
| 2025-04-10 | 5.82 | 5.93 | 5.78 | 5.89 | 5.89 | qfq | 8,886,600 | 52,236,768 | 2.97% |
| 2025-04-09 | 5.63 | 5.76 | 5.22 | 5.72 | 5.72 | qfq | 11,453,020 | 63,131,195 | 0.70% |
| 2025-04-08 | 5.74 | 5.90 | 5.56 | 5.68 | 5.68 | qfq | 12,562,270 | 71,561,897 | 0.00% |
| 2025-04-07 | 6.12 | 6.12 | 5.68 | 5.68 | 5.68 | qfq | 16,985,840 | 98,371,918 | -9.98% |
| 2025-04-03 | 6.25 | 6.45 | 6.24 | 6.31 | 6.31 | qfq | 7,623,400 | 48,345,961 | 0.00% |
| 2025-04-02 | 6.29 | 6.36 | 6.23 | 6.31 | 6.31 | qfq | 7,707,860 | 48,537,274 | 0.32% |
| 2025-04-01 | 6.05 | 6.38 | 6.03 | 6.29 | 6.29 | qfq | 17,077,340 | 106,418,469 | 3.80% |
| 2025-03-31 | 6.04 | 6.29 | 5.98 | 6.06 | 6.06 | qfq | 16,006,780 | 97,734,135 | -0.16% |
| 2025-03-28 | 5.72 | 6.15 | 5.72 | 6.07 | 6.07 | qfq | 22,003,620 | 131,495,394 | 0.66% |
| 2025-03-27 | 6.03 | 6.18 | 6.03 | 6.03 | 6.03 | qfq | 11,791,340 | 71,279,778 | -10.00% |
| 2025-03-26 | 6.60 | 6.73 | 6.55 | 6.70 | 6.70 | qfq | 8,823,200 | 59,015,994 | 1.52% |
| 2025-03-25 | 6.65 | 6.68 | 6.47 | 6.60 | 6.60 | qfq | 10,740,020 | 70,504,003 | -1.79% |
| 2025-03-24 | 6.66 | 6.97 | 6.58 | 6.72 | 6.72 | qfq | 23,124,533 | 157,012,189 | 1.20% |
| 2025-03-21 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | qfq | 8,722,119 | 58,230,263 | -2.06% |
| 2025-03-20 | 6.78 | 6.84 | 6.73 | 6.78 | 6.78 | qfq | 8,077,780 | 54,620,099 | -0.15% |
| 2025-03-19 | 6.88 | 6.97 | 6.75 | 6.79 | 6.79 | qfq | 11,400,280 | 78,085,623 | -1.74% |
| 2025-03-18 | 6.92 | 7.03 | 6.85 | 6.91 | 6.91 | qfq | 7,805,620 | 54,123,584 | -0.43% |
| 2025-03-17 | 7.04 | 7.08 | 6.92 | 6.94 | 6.94 | qfq | 11,814,120 | 82,594,043 | -1.42% |
| 2025-03-14 | 6.90 | 7.13 | 6.74 | 7.04 | 7.04 | qfq | 13,704,200 | 94,852,014 | 1.00% |
| 2025-03-13 | 6.86 | 7.01 | 6.82 | 6.97 | 6.97 | qfq | 11,024,020 | 76,251,432 | 1.16% |
| 2025-03-12 | 6.92 | 6.98 | 6.85 | 6.89 | 6.89 | qfq | 6,004,559 | 41,437,330 | -0.43% |
| 2025-03-11 | 6.84 | 6.95 | 6.80 | 6.92 | 6.92 | qfq | 6,623,320 | 45,567,048 | 0.29% |
| 2025-03-10 | 6.78 | 6.95 | 6.78 | 6.90 | 6.90 | qfq | 7,593,485 | 52,265,821 | 1.92% |
| 2025-03-07 | 6.86 | 6.92 | 6.73 | 6.77 | 6.77 | qfq | 8,037,440 | 54,772,339 | -1.31% |
| 2025-03-06 | 6.81 | 6.89 | 6.75 | 6.86 | 6.86 | qfq | 6,818,560 | 46,520,533 | 1.33% |
| 2025-03-05 | 7.03 | 7.03 | 6.73 | 6.77 | 6.77 | qfq | 11,099,160 | 75,666,522 | -3.29% |
| 2025-03-04 | 6.78 | 7.07 | 6.72 | 7.00 | 7.00 | qfq | 10,645,340 | 73,903,637 | 3.40% |
| 2025-03-03 | 6.71 | 6.88 | 6.68 | 6.77 | 6.77 | qfq | 7,169,680 | 48,836,932 | 1.50% |
| 2025-02-28 | 6.82 | 6.85 | 6.66 | 6.67 | 6.67 | qfq | 6,888,600 | 46,370,890 | -2.06% |
| 2025-02-27 | 6.95 | 7.07 | 6.79 | 6.81 | 6.81 | qfq | 13,344,400 | 92,146,130 | -1.59% |
| 2025-02-26 | 6.90 | 6.99 | 6.86 | 6.92 | 6.92 | qfq | 7,184,580 | 49,613,828 | 0.14% |
| 2025-02-25 | 6.96 | 7.06 | 6.88 | 6.91 | 6.91 | qfq | 8,750,200 | 60,900,637 | -1.85% |
| 2025-02-24 | 6.84 | 7.09 | 6.84 | 7.04 | 7.04 | qfq | 10,670,340 | 74,654,300 | 2.03% |
| 2025-02-21 | 6.96 | 7.04 | 6.83 | 6.90 | 6.90 | qfq | 9,504,220 | 65,565,755 | -1.71% |
| 2025-02-20 | 7.05 | 7.16 | 7.00 | 7.02 | 7.02 | qfq | 9,165,280 | 64,771,897 | -0.14% |
| 2025-02-19 | 6.82 | 7.12 | 6.82 | 7.03 | 7.03 | qfq | 8,601,420 | 60,133,145 | 2.48% |
| 2025-02-18 | 7.22 | 7.22 | 6.84 | 6.86 | 6.86 | qfq | 10,904,720 | 76,336,351 | -4.99% |
| 2025-02-17 | 6.94 | 7.35 | 6.93 | 7.22 | 7.22 | qfq | 15,734,460 | 112,952,914 | 4.64% |
| 2025-02-14 | 6.87 | 6.97 | 6.77 | 6.90 | 6.90 | qfq | 6,846,700 | 47,324,854 | 1.32% |
| 2025-02-13 | 6.85 | 6.90 | 6.79 | 6.81 | 6.81 | qfq | 4,170,160 | 28,487,728 | -0.87% |
| 2025-02-12 | 6.81 | 6.89 | 6.78 | 6.87 | 6.87 | qfq | 4,382,300 | 30,001,326 | 0.00% |
| 2025-02-11 | 6.90 | 6.97 | 6.78 | 6.87 | 6.87 | qfq | 5,668,800 | 38,851,828 | -0.72% |
| 2025-02-10 | 6.74 | 7.01 | 6.71 | 6.92 | 6.92 | qfq | 9,242,700 | 63,389,479 | 2.67% |
| 2025-02-07 | 6.73 | 6.79 | 6.66 | 6.74 | 6.74 | qfq | 7,518,880 | 50,676,379 | 0.15% |
| 2025-02-06 | 6.67 | 6.73 | 6.58 | 6.73 | 6.73 | qfq | 5,187,340 | 34,558,401 | 1.36% |
| 2025-02-05 | 6.55 | 6.70 | 6.48 | 6.64 | 6.64 | qfq | 5,343,360 | 35,256,184 | 2.15% |
| 2025-01-27 | 6.50 | 6.65 | 6.48 | 6.50 | 6.50 | qfq | 4,871,920 | 31,888,548 | 0.62% |
| 2025-01-24 | 6.43 | 6.62 | 6.40 | 6.46 | 6.46 | qfq | 5,136,020 | 33,222,582 | -0.31% |
| 2025-01-23 | 6.56 | 6.80 | 6.48 | 6.48 | 6.48 | qfq | 7,932,340 | 52,474,031 | -0.61% |
| 2025-01-22 | 6.62 | 6.83 | 6.48 | 6.52 | 6.52 | qfq | 9,372,040 | 62,281,603 | -1.06% |
| 2025-01-21 | 6.79 | 6.81 | 6.53 | 6.59 | 6.59 | qfq | 10,360,327 | 68,538,845 | -1.64% |
| 2025-01-20 | 6.26 | 6.88 | 6.26 | 6.70 | 6.70 | qfq | 20,020,094 | 133,318,961 | 7.03% |
| 2025-01-17 | 6.21 | 6.28 | 6.09 | 6.26 | 6.26 | qfq | 5,797,500 | 35,930,294 | 0.97% |
| 2025-01-16 | 6.17 | 6.28 | 6.13 | 6.20 | 6.20 | qfq | 7,428,200 | 46,152,766 | 1.31% |
| 2025-01-15 | 6.18 | 6.21 | 6.06 | 6.12 | 6.12 | qfq | 5,897,860 | 36,123,301 | -1.29% |
| 2025-01-14 | 5.98 | 6.21 | 5.98 | 6.20 | 6.20 | qfq | 8,393,920 | 51,341,793 | 3.68% |
| 2025-01-13 | 5.90 | 5.99 | 5.75 | 5.98 | 5.98 | qfq | 6,502,720 | 38,396,655 | 0.34% |
| 2025-01-10 | 6.26 | 6.30 | 5.92 | 5.96 | 5.96 | qfq | 11,960,920 | 72,990,281 | -5.10% |
| 2025-01-09 | 6.40 | 6.46 | 6.26 | 6.28 | 6.28 | qfq | 11,936,380 | 75,887,533 | -1.88% |
| 2025-01-08 | 6.50 | 6.55 | 6.28 | 6.40 | 6.40 | qfq | 7,634,760 | 49,051,864 | -1.54% |
| 2025-01-07 | 6.48 | 6.51 | 6.30 | 6.50 | 6.50 | qfq | 6,742,320 | 43,152,658 | 0.46% |
| 2025-01-06 | 6.43 | 6.52 | 6.23 | 6.47 | 6.47 | qfq | 6,634,060 | 42,642,019 | 0.62% |
| 2025-01-03 | 6.73 | 6.81 | 6.39 | 6.43 | 6.43 | qfq | 8,203,952 | 53,928,889 | -3.45% |
| 2025-01-02 | 6.78 | 6.90 | 6.60 | 6.66 | 6.66 | qfq | 6,372,150 | 43,103,135 | -1.91% |
| 2024-12-31 | 6.95 | 7.03 | 6.79 | 6.79 | 6.79 | qfq | 5,275,120 | 36,328,889 | -2.30% |
| 2024-12-30 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | qfq | 5,889,200 | 41,040,925 | -2.52% |
| 2024-12-27 | 7.02 | 7.18 | 6.99 | 7.13 | 7.13 | qfq | 4,829,420 | 34,377,391 | 1.13% |
| 2024-12-26 | 6.96 | 7.18 | 6.93 | 7.05 | 7.05 | qfq | 6,673,654 | 47,186,653 | 1.29% |
| 2024-12-25 | 7.20 | 7.21 | 6.82 | 6.96 | 6.96 | qfq | 8,763,620 | 61,016,619 | -2.79% |
| 2024-12-24 | 7.25 | 7.26 | 7.02 | 7.16 | 7.16 | qfq | 7,258,041 | 51,703,293 | 0.00% |
| 2024-12-23 | 7.50 | 7.53 | 7.15 | 7.16 | 7.16 | qfq | 10,434,880 | 76,200,114 | -4.91% |
| 2024-12-20 | 7.56 | 7.60 | 7.48 | 7.53 | 7.53 | qfq | 7,940,002 | 59,805,247 | -0.40% |
| 2024-12-19 | 7.70 | 7.73 | 7.44 | 7.56 | 7.56 | qfq | 8,704,580 | 65,822,881 | -1.18% |
| 2024-12-18 | 7.61 | 7.82 | 7.45 | 7.65 | 7.65 | qfq | 10,192,720 | 77,977,629 | 0.92% |
| 2024-12-17 | 8.11 | 8.14 | 7.56 | 7.58 | 7.58 | qfq | 18,286,620 | 141,883,079 | -6.88% |
| 2024-12-16 | 7.99 | 8.27 | 7.99 | 8.14 | 8.14 | qfq | 15,435,682 | 126,002,037 | 1.88% |
| 2024-12-13 | 8.07 | 8.23 | 7.97 | 7.99 | 7.99 | qfq | 14,398,060 | 116,439,216 | -0.99% |
| 2024-12-12 | 7.84 | 8.11 | 7.77 | 8.07 | 8.07 | qfq | 17,725,360 | 142,100,723 | 2.93% |
| 2024-12-11 | 7.74 | 7.98 | 7.68 | 7.84 | 7.84 | qfq | 13,325,297 | 104,320,776 | 1.16% |
| 2024-12-10 | 7.90 | 7.97 | 7.72 | 7.75 | 7.75 | qfq | 20,686,331 | 161,084,254 | 0.00% |
| 2024-12-09 | 7.83 | 7.97 | 7.63 | 7.75 | 7.75 | qfq | 14,123,701 | 110,067,904 | -0.39% |
| 2024-12-06 | 7.87 | 7.91 | 7.76 | 7.78 | 7.78 | qfq | 13,496,514 | 105,642,404 | -1.27% |
| 2024-12-05 | 7.84 | 7.98 | 7.78 | 7.88 | 7.88 | qfq | 9,325,000 | 73,256,053 | 0.64% |
| 2024-12-04 | 8.00 | 8.13 | 7.78 | 7.83 | 7.83 | qfq | 14,657,220 | 116,420,210 | -2.73% |
| 2024-12-03 | 8.14 | 8.27 | 8.00 | 8.05 | 8.05 | qfq | 20,865,942 | 169,523,879 | -0.62% |
| 2024-12-02 | 8.03 | 8.25 | 7.87 | 8.10 | 8.10 | qfq | 27,776,960 | 223,562,914 | 4.25% |
| 2024-11-29 | 7.53 | 7.95 | 7.43 | 7.77 | 7.77 | qfq | 16,672,740 | 128,282,085 | 3.19% |
| 2024-11-28 | 7.42 | 7.60 | 7.40 | 7.53 | 7.53 | qfq | 9,668,960 | 72,699,359 | 0.67% |
| 2024-11-27 | 7.40 | 7.49 | 7.19 | 7.48 | 7.48 | qfq | 11,690,220 | 85,864,154 | 0.81% |
| 2024-11-26 | 7.56 | 7.63 | 7.42 | 7.42 | 7.42 | qfq | 8,449,880 | 63,417,889 | -2.11% |
| 2024-11-25 | 7.31 | 7.75 | 7.28 | 7.58 | 7.58 | qfq | 17,927,590 | 134,990,843 | 3.55% |
| 2024-11-22 | 7.65 | 7.74 | 7.28 | 7.32 | 7.32 | qfq | 19,273,740 | 144,713,143 | -5.06% |
| 2024-11-21 | 7.96 | 7.98 | 7.62 | 7.71 | 7.71 | qfq | 22,074,357 | 171,791,962 | -3.50% |
| 2024-11-20 | 7.74 | 8.09 | 7.70 | 7.99 | 7.99 | qfq | 26,780,720 | 212,790,258 | 2.44% |
| 2024-11-19 | 7.43 | 7.80 | 7.40 | 7.80 | 7.80 | qfq | 30,740,821 | 235,585,066 | 4.28% |
| 2024-11-18 | 7.35 | 7.67 | 7.28 | 7.48 | 7.48 | qfq | 18,689,554 | 139,150,886 | 0.94% |
| 2024-11-15 | 7.32 | 7.55 | 7.23 | 7.41 | 7.41 | qfq | 22,226,702 | 164,510,320 | -0.13% |
| 2024-11-14 | 7.32 | 7.98 | 7.32 | 7.42 | 7.42 | qfq | 30,055,879 | 227,795,209 | 0.68% |
| 2024-11-13 | 7.51 | 7.66 | 7.26 | 7.37 | 7.37 | qfq | 23,629,140 | 175,070,251 | -2.90% |
| 2024-11-12 | 7.60 | 7.84 | 7.46 | 7.59 | 7.59 | qfq | 41,533,892 | 317,066,550 | -3.31% |
| 2024-11-11 | 8.42 | 8.42 | 7.70 | 7.85 | 7.85 | qfq | 74,130,582 | 589,889,705 | 2.61% |
| 2024-11-08 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | qfq | 4,532,724 | 34,675,339 | 10.07% |
| 2024-11-07 | 6.72 | 6.97 | 6.64 | 6.95 | 6.95 | qfq | 17,397,468 | 119,478,044 | 3.58% |
| 2024-11-06 | 6.68 | 6.76 | 6.65 | 6.71 | 6.71 | qfq | 11,516,940 | 77,272,084 | 0.00% |
| 2024-11-05 | 6.54 | 6.82 | 6.51 | 6.71 | 6.71 | qfq | 11,381,660 | 76,052,354 | 2.44% |
| 2024-11-04 | 6.47 | 6.64 | 6.43 | 6.55 | 6.55 | qfq | 9,395,000 | 61,359,523 | 0.92% |
| 2024-11-01 | 6.67 | 6.74 | 6.36 | 6.49 | 6.49 | qfq | 16,729,840 | 109,308,426 | -3.85% |
| 2024-10-31 | 6.50 | 6.86 | 6.45 | 6.75 | 6.75 | qfq | 20,944,140 | 138,906,287 | 3.69% |
| 2024-10-30 | 6.62 | 6.71 | 6.44 | 6.51 | 6.51 | qfq | 12,242,260 | 80,289,493 | -2.40% |
| 2024-10-29 | 6.90 | 6.97 | 6.65 | 6.67 | 6.67 | qfq | 12,125,780 | 81,978,438 | -3.47% |
| 2024-10-28 | 6.75 | 6.92 | 6.70 | 6.91 | 6.91 | qfq | 11,554,560 | 79,382,961 | 2.37% |
| 2024-10-25 | 6.60 | 6.76 | 6.58 | 6.75 | 6.75 | qfq | 10,840,480 | 72,809,435 | 1.20% |
| 2024-10-24 | 6.60 | 6.75 | 6.58 | 6.67 | 6.67 | qfq | 11,735,660 | 78,600,285 | 0.76% |
| 2024-10-23 | 6.65 | 6.74 | 6.59 | 6.62 | 6.62 | qfq | 11,369,300 | 75,761,564 | -0.75% |
| 2024-10-22 | 6.48 | 6.68 | 6.45 | 6.67 | 6.67 | qfq | 17,747,169 | 117,596,440 | 2.93% |
| 2024-10-21 | 6.46 | 6.58 | 6.38 | 6.48 | 6.48 | qfq | 15,016,260 | 96,907,684 | 0.47% |
| 2024-10-18 | 6.18 | 6.56 | 6.18 | 6.45 | 6.45 | qfq | 19,706,800 | 125,703,351 | 4.37% |
| 2024-10-17 | 6.19 | 6.37 | 6.17 | 6.18 | 6.18 | qfq | 13,080,820 | 81,952,643 | 0.00% |
| 2024-10-16 | 6.13 | 6.25 | 6.10 | 6.18 | 6.18 | qfq | 9,799,120 | 60,596,018 | -0.64% |
| 2024-10-15 | 6.29 | 6.39 | 6.20 | 6.22 | 6.22 | qfq | 9,738,040 | 61,368,438 | -1.58% |
| 2024-10-14 | 6.29 | 6.34 | 6.12 | 6.32 | 6.32 | qfq | 12,440,260 | 77,702,980 | 0.80% |
| 2024-10-11 | 6.42 | 6.44 | 6.18 | 6.27 | 6.27 | qfq | 15,793,780 | 99,230,146 | -2.64% |
| 2024-10-10 | 6.41 | 6.66 | 6.33 | 6.44 | 6.44 | qfq | 19,716,620 | 128,186,817 | 1.74% |
| 2024-10-09 | 6.92 | 6.92 | 6.32 | 6.33 | 6.33 | qfq | 28,147,920 | 185,839,989 | -9.70% |
| 2024-10-08 | 7.29 | 7.29 | 6.55 | 7.01 | 7.01 | qfq | 40,007,592 | 277,700,795 | 5.73% |
| 2024-09-30 | 6.30 | 6.67 | 6.17 | 6.63 | 6.63 | qfq | 33,808,161 | 218,011,772 | 9.05% |
| 2024-09-27 | 5.92 | 6.11 | 5.85 | 6.08 | 6.08 | qfq | 17,166,560 | 102,568,787 | 4.47% |
| 2024-09-26 | 5.58 | 5.84 | 5.54 | 5.82 | 5.82 | qfq | 22,924,260 | 130,870,681 | 4.49% |
| 2024-09-25 | 5.53 | 5.74 | 5.51 | 5.57 | 5.57 | qfq | 21,981,280 | 123,659,686 | 1.64% |
| 2024-09-24 | 5.32 | 5.49 | 5.30 | 5.48 | 5.48 | qfq | 16,148,603 | 87,039,373 | 3.20% |
| 2024-09-23 | 5.33 | 5.35 | 5.27 | 5.31 | 5.31 | qfq | 9,573,680 | 50,744,991 | -0.19% |
| 2024-09-20 | 5.42 | 5.43 | 5.28 | 5.32 | 5.32 | qfq | 13,251,160 | 70,572,213 | -1.85% |
| 2024-09-19 | 5.31 | 5.46 | 5.25 | 5.42 | 5.42 | qfq | 16,478,018 | 88,802,587 | 1.69% |
| 2024-09-18 | 5.65 | 5.65 | 5.27 | 5.33 | 5.33 | qfq | 26,404,118 | 141,941,800 | -5.66% |
| 2024-09-13 | 5.64 | 5.79 | 5.58 | 5.65 | 5.65 | qfq | 40,735,460 | 231,110,499 | -3.91% |
| 2024-09-12 | 5.45 | 6.07 | 5.43 | 5.88 | 5.88 | qfq | 55,905,558 | 332,629,527 | 6.52% |
| 2024-09-11 | 5.81 | 5.88 | 5.48 | 5.52 | 5.52 | qfq | 40,876,100 | 229,749,982 | -7.23% |
| 2024-09-10 | 6.33 | 6.67 | 5.84 | 5.95 | 5.95 | qfq | 72,692,561 | 444,545,005 | -8.32% |
| 2024-09-09 | 6.40 | 6.49 | 6.03 | 6.49 | 6.49 | qfq | 61,758,648 | 392,570,453 | 10.00% |
| 2024-09-06 | 6.29 | 6.29 | 5.90 | 5.90 | 5.90 | qfq | 42,367,528 | 261,612,365 | 3.15% |
| 2024-09-05 | 5.62 | 5.75 | 5.62 | 5.72 | 5.72 | qfq | 9,595,820 | 54,640,952 | 2.14% |
| 2024-09-04 | 5.52 | 5.76 | 5.51 | 5.60 | 5.60 | qfq | 9,144,920 | 51,386,252 | 0.90% |
| 2024-09-03 | 5.67 | 5.71 | 5.52 | 5.55 | 5.55 | qfq | 12,187,580 | 68,121,396 | -3.81% |
| 2024-09-02 | 5.72 | 5.98 | 5.65 | 5.77 | 5.77 | qfq | 19,365,946 | 113,204,532 | 3.41% |
| 2024-08-30 | 5.52 | 5.65 | 5.46 | 5.58 | 5.58 | qfq | 8,643,820 | 48,192,440 | 0.18% |
| 2024-08-29 | 5.37 | 5.68 | 5.32 | 5.57 | 5.57 | qfq | 9,319,240 | 51,484,900 | 3.72% |
| 2024-08-28 | 5.27 | 5.43 | 5.23 | 5.37 | 5.37 | qfq | 4,167,900 | 22,315,286 | 1.32% |
| 2024-08-27 | 5.29 | 5.40 | 5.27 | 5.30 | 5.30 | qfq | 4,573,900 | 24,406,495 | 0.38% |
| 2024-08-26 | 5.22 | 5.30 | 5.15 | 5.28 | 5.28 | qfq | 3,355,020 | 17,634,712 | 1.15% |
| 2024-08-23 | 5.35 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 4,710,140 | 24,742,714 | -2.43% |
| 2024-08-22 | 5.50 | 5.53 | 5.34 | 5.35 | 5.35 | qfq | 4,269,380 | 23,102,114 | -2.55% |
| 2024-08-21 | 5.50 | 5.56 | 5.47 | 5.49 | 5.49 | qfq | 2,844,100 | 15,656,793 | -0.72% |
| 2024-08-20 | 5.64 | 5.66 | 5.51 | 5.53 | 5.53 | qfq | 3,651,460 | 20,334,235 | -2.12% |
| 2024-08-19 | 5.71 | 5.76 | 5.63 | 5.65 | 5.65 | qfq | 4,909,020 | 27,943,457 | -1.74% |
| 2024-08-16 | 5.74 | 5.78 | 5.66 | 5.75 | 5.75 | qfq | 4,873,240 | 27,921,945 | 0.70% |
| 2024-08-15 | 5.68 | 5.77 | 5.66 | 5.71 | 5.71 | qfq | 4,174,020 | 23,857,266 | 0.00% |
| 2024-08-14 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | qfq | 4,800,940 | 27,473,960 | -1.55% |
| 2024-08-13 | 5.86 | 5.90 | 5.73 | 5.80 | 5.80 | qfq | 5,646,420 | 32,692,821 | -1.86% |
| 2024-08-12 | 5.82 | 5.98 | 5.79 | 5.91 | 5.91 | qfq | 7,007,520 | 41,362,893 | 1.72% |
| 2024-08-09 | 5.92 | 5.99 | 5.81 | 5.81 | 5.81 | qfq | 5,907,980 | 34,723,026 | -1.86% |
| 2024-08-08 | 5.88 | 5.98 | 5.84 | 5.92 | 5.92 | qfq | 7,161,060 | 42,505,582 | 0.34% |
| 2024-08-07 | 5.93 | 5.94 | 5.83 | 5.90 | 5.90 | qfq | 5,309,080 | 31,298,980 | -0.67% |
| 2024-08-06 | 5.79 | 5.96 | 5.76 | 5.94 | 5.94 | qfq | 8,740,020 | 51,200,312 | 3.66% |
| 2024-08-05 | 5.80 | 5.93 | 5.73 | 5.73 | 5.73 | qfq | 8,454,678 | 49,368,959 | -2.05% |
| 2024-08-02 | 5.75 | 6.01 | 5.74 | 5.85 | 5.85 | qfq | 10,146,880 | 60,002,496 | 0.34% |
| 2024-08-01 | 5.79 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 7,954,860 | 46,354,088 | 0.87% |
| 2024-07-31 | 5.66 | 5.81 | 5.61 | 5.78 | 5.78 | qfq | 9,598,500 | 54,999,759 | 3.77% |
| 2024-07-30 | 5.52 | 5.59 | 5.50 | 5.57 | 5.57 | qfq | 3,842,980 | 21,383,854 | 0.91% |
| 2024-07-29 | 5.53 | 5.58 | 5.47 | 5.52 | 5.52 | qfq | 3,752,780 | 20,751,656 | 0.00% |
| 2024-07-26 | 5.50 | 5.55 | 5.46 | 5.52 | 5.52 | qfq | 2,857,040 | 15,743,708 | 0.73% |
| 2024-07-25 | 5.45 | 5.57 | 5.40 | 5.48 | 5.48 | qfq | 4,958,400 | 27,147,897 | 0.55% |
| 2024-07-24 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 4,209,140 | 23,073,896 | -1.27% |
| 2024-07-23 | 5.59 | 5.65 | 5.51 | 5.52 | 5.52 | qfq | 4,027,800 | 22,485,849 | -1.43% |
| 2024-07-22 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 3,336,260 | 18,670,322 | -0.36% |
| 2024-07-19 | 5.60 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 4,143,180 | 23,274,191 | 0.00% |
| 2024-07-18 | 5.50 | 5.66 | 5.45 | 5.62 | 5.62 | qfq | 6,059,878 | 33,746,698 | 1.44% |
| 2024-07-17 | 5.59 | 5.61 | 5.53 | 5.54 | 5.54 | qfq | 3,236,520 | 18,004,246 | -0.72% |
| 2024-07-16 | 5.57 | 5.62 | 5.53 | 5.58 | 5.58 | qfq | 2,469,460 | 13,764,722 | -0.36% |
| 2024-07-15 | 5.69 | 5.72 | 5.59 | 5.60 | 5.60 | qfq | 4,409,704 | 24,796,368 | -2.10% |
| 2024-07-12 | 5.70 | 5.77 | 5.66 | 5.72 | 5.72 | qfq | 5,103,360 | 29,210,010 | 0.88% |
| 2024-07-11 | 5.55 | 5.71 | 5.54 | 5.67 | 5.67 | qfq | 6,683,180 | 37,566,298 | 4.04% |
| 2024-07-10 | 5.52 | 5.58 | 5.43 | 5.45 | 5.45 | qfq | 4,048,520 | 22,258,070 | -1.80% |
| 2024-07-09 | 5.50 | 5.55 | 5.36 | 5.55 | 5.55 | qfq | 4,844,002 | 26,480,043 | 0.91% |
| 2024-07-08 | 5.68 | 5.68 | 5.47 | 5.50 | 5.50 | qfq | 4,933,160 | 27,343,261 | -3.00% |
| 2024-07-05 | 5.53 | 5.69 | 5.47 | 5.67 | 5.67 | qfq | 5,129,400 | 28,693,234 | 2.35% |
| 2024-07-04 | 5.68 | 5.73 | 5.53 | 5.54 | 5.54 | qfq | 5,618,480 | 31,489,959 | -2.64% |
| 2024-07-03 | 5.74 | 5.82 | 5.69 | 5.69 | 5.69 | qfq | 5,157,520 | 29,617,175 | -0.52% |
| 2024-07-02 | 5.68 | 5.77 | 5.64 | 5.72 | 5.72 | qfq | 4,941,038 | 28,296,023 | 0.70% |
| 2024-07-01 | 5.50 | 5.72 | 5.48 | 5.68 | 5.68 | qfq | 7,780,142 | 43,820,187 | 3.27% |
| 2024-06-28 | 5.55 | 5.65 | 5.48 | 5.50 | 5.50 | qfq | 5,554,640 | 30,984,254 | -1.26% |
| 2024-06-27 | 5.70 | 5.72 | 5.55 | 5.57 | 5.57 | qfq | 4,763,100 | 26,890,101 | -2.79% |
| 2024-06-26 | 5.50 | 5.74 | 5.44 | 5.73 | 5.73 | qfq | 6,637,240 | 37,057,149 | 4.37% |
| 2024-06-25 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | qfq | 5,583,923 | 30,601,364 | 0.55% |
| 2024-06-24 | 5.60 | 5.60 | 5.39 | 5.46 | 5.46 | qfq | 8,267,760 | 45,317,393 | -3.19% |
| 2024-06-21 | 5.66 | 5.79 | 5.58 | 5.64 | 5.64 | qfq | 6,208,200 | 35,305,348 | -1.05% |
| 2024-06-20 | 5.77 | 5.87 | 5.68 | 5.70 | 5.70 | qfq | 6,794,600 | 39,221,443 | -1.89% |
| 2024-06-19 | 5.86 | 5.88 | 5.76 | 5.81 | 5.81 | qfq | 5,201,620 | 30,259,534 | 0.35% |
| 2024-06-18 | 5.75 | 5.80 | 5.73 | 5.79 | 5.79 | qfq | 3,829,480 | 22,121,644 | 0.52% |
| 2024-06-17 | 5.80 | 5.87 | 5.74 | 5.76 | 5.76 | qfq | 5,620,780 | 32,564,881 | -0.52% |
| 2024-06-14 | 5.82 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 4,891,380 | 28,296,385 | -0.86% |
| 2024-06-13 | 5.92 | 5.93 | 5.80 | 5.84 | 5.84 | qfq | 6,772,536 | 39,600,544 | -1.85% |
| 2024-06-12 | 5.81 | 5.97 | 5.77 | 5.95 | 5.95 | qfq | 7,756,560 | 45,856,421 | 2.59% |
| 2024-06-11 | 5.80 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 5,529,380 | 31,816,544 | -0.17% |
| 2024-06-07 | 5.70 | 5.85 | 5.69 | 5.81 | 5.81 | qfq | 9,068,507 | 52,298,658 | 3.01% |
| 2024-06-06 | 5.88 | 5.93 | 5.58 | 5.64 | 5.64 | qfq | 13,461,558 | 76,721,830 | -4.41% |
| 2024-06-05 | 6.01 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 6,989,100 | 41,745,638 | -2.16% |
| 2024-06-04 | 6.03 | 6.09 | 5.94 | 6.03 | 6.03 | qfq | 7,055,769 | 42,278,598 | -0.50% |
| 2024-06-03 | 6.26 | 6.26 | 6.02 | 6.06 | 6.06 | qfq | 9,951,376 | 60,867,402 | -2.73% |
| 2024-05-31 | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | qfq | 7,132,580 | 44,403,786 | 1.30% |
| 2024-05-30 | 6.25 | 6.26 | 6.13 | 6.15 | 6.15 | qfq | 10,388,460 | 64,356,190 | -1.76% |
| 2024-05-29 | 6.23 | 6.32 | 6.22 | 6.26 | 6.26 | qfq | 7,791,740 | 48,881,705 | 0.32% |
| 2024-05-28 | 6.32 | 6.34 | 6.21 | 6.24 | 6.24 | qfq | 7,664,740 | 48,053,508 | -1.73% |
| 2024-05-27 | 6.35 | 6.41 | 6.21 | 6.35 | 6.35 | qfq | 10,372,820 | 65,263,563 | -0.63% |
| 2024-05-24 | 6.42 | 6.47 | 6.33 | 6.39 | 6.39 | qfq | 10,365,140 | 66,473,288 | -0.31% |
| 2024-05-23 | 6.55 | 6.59 | 6.34 | 6.41 | 6.41 | qfq | 17,572,744 | 113,581,769 | -3.61% |
| 2024-05-22 | 6.66 | 6.75 | 6.62 | 6.65 | 6.65 | qfq | 14,478,836 | 96,625,494 | 0.30% |
| 2024-05-21 | 6.78 | 6.78 | 6.58 | 6.63 | 6.63 | qfq | 17,463,948 | 116,076,185 | -2.64% |
| 2024-05-20 | 6.72 | 6.85 | 6.69 | 6.81 | 6.81 | qfq | 18,859,178 | 127,617,329 | 0.59% |
| 2024-05-17 | 6.87 | 6.88 | 6.70 | 6.77 | 6.77 | qfq | 26,783,351 | 181,149,848 | -2.59% |
| 2024-05-16 | 6.84 | 7.06 | 6.73 | 6.95 | 6.95 | qfq | 38,626,609 | 266,124,145 | 1.61% |
| 2024-05-15 | 7.02 | 7.17 | 6.81 | 6.84 | 6.84 | qfq | 57,432,222 | 398,330,126 | -9.52% |
| 2024-05-14 | 7.58 | 7.92 | 7.56 | 7.56 | 7.56 | qfq | 19,876,700 | 150,950,895 | -10.00% |
| 2024-05-13 | 8.90 | 9.10 | 8.40 | 8.40 | 8.40 | qfq | 56,947,124 | 487,921,118 | -9.97% |
| 2024-05-10 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | qfq | 17,301,040 | 161,418,703 | 10.02% |
| 2024-05-09 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | qfq | 4,948,520 | 41,963,450 | 9.99% |
| 2024-05-08 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | qfq | 7,068,240 | 54,496,130 | 9.99% |
| 2024-05-07 | 6.36 | 7.01 | 6.32 | 7.01 | 7.01 | qfq | 11,860,505 | 77,950,318 | 10.05% |
| 2024-05-06 | 6.27 | 6.38 | 6.18 | 6.37 | 6.37 | qfq | 6,846,740 | 43,124,429 | 3.07% |
| 2024-04-30 | 6.10 | 6.21 | 6.06 | 6.18 | 6.18 | qfq | 6,484,160 | 39,855,971 | 1.15% |
| 2024-04-29 | 5.88 | 6.15 | 5.88 | 6.11 | 6.11 | qfq | 8,501,129 | 51,653,478 | 2.86% |
| 2024-04-26 | 5.81 | 6.11 | 5.79 | 5.94 | 5.94 | qfq | 10,905,720 | 64,857,106 | 3.30% |
| 2024-04-25 | 5.76 | 5.82 | 5.70 | 5.75 | 5.75 | qfq | 6,279,240 | 36,214,529 | 0.70% |
| 2024-04-24 | 5.68 | 5.74 | 5.63 | 5.71 | 5.71 | qfq | 6,699,540 | 38,058,839 | 0.53% |
| 2024-04-23 | 5.63 | 5.73 | 5.56 | 5.68 | 5.68 | qfq | 6,844,700 | 38,770,222 | 2.16% |
| 2024-04-22 | 5.54 | 5.65 | 5.35 | 5.56 | 5.56 | qfq | 6,704,857 | 37,167,257 | 1.46% |
| 2024-04-19 | 5.56 | 5.56 | 5.43 | 5.48 | 5.48 | qfq | 5,419,400 | 29,701,720 | -1.97% |
| 2024-04-18 | 5.66 | 5.70 | 5.55 | 5.59 | 5.59 | qfq | 4,889,280 | 27,484,254 | -1.24% |
| 2024-04-17 | 5.40 | 5.69 | 5.40 | 5.66 | 5.66 | qfq | 6,569,713 | 36,818,540 | 5.79% |
| 2024-04-16 | 5.79 | 5.84 | 5.34 | 5.35 | 5.35 | qfq | 9,660,040 | 52,774,526 | -9.01% |
| 2024-04-15 | 6.10 | 6.22 | 5.81 | 5.88 | 5.88 | qfq | 6,496,780 | 38,746,832 | -5.16% |
| 2024-04-12 | 6.34 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 3,519,658 | 21,956,496 | -1.90% |
| 2024-04-11 | 6.30 | 6.42 | 6.24 | 6.32 | 6.32 | qfq | 3,226,296 | 20,503,125 | -0.32% |
| 2024-04-10 | 6.48 | 6.51 | 6.29 | 6.34 | 6.34 | qfq | 4,415,449 | 28,100,788 | -2.16% |
| 2024-04-09 | 6.26 | 6.50 | 6.26 | 6.48 | 6.48 | qfq | 4,803,978 | 30,739,615 | 3.18% |
| 2024-04-08 | 6.63 | 6.63 | 6.28 | 6.28 | 6.28 | qfq | 6,569,769 | 42,062,527 | -5.28% |
| 2024-04-03 | 6.57 | 6.68 | 6.45 | 6.63 | 6.63 | qfq | 5,834,760 | 38,381,659 | 1.22% |
| 2024-04-02 | 6.57 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 4,478,880 | 29,284,777 | -0.76% |
| 2024-04-01 | 6.30 | 6.61 | 6.30 | 6.60 | 6.60 | qfq | 7,503,320 | 48,566,489 | 5.10% |
| 2024-03-29 | 6.33 | 6.39 | 6.23 | 6.28 | 6.28 | qfq | 6,235,998 | 39,193,623 | -1.10% |
| 2024-03-28 | 6.32 | 6.44 | 6.28 | 6.35 | 6.35 | qfq | 7,434,613 | 47,225,420 | 0.00% |
| 2024-03-27 | 6.50 | 6.58 | 6.35 | 6.35 | 6.35 | qfq | 5,755,520 | 37,320,686 | -2.31% |
| 2024-03-26 | 6.46 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 4,488,100 | 28,914,484 | 0.62% |
| 2024-03-25 | 6.67 | 6.71 | 6.46 | 6.46 | 6.46 | qfq | 5,906,420 | 38,742,471 | -3.15% |
| 2024-03-22 | 6.83 | 6.84 | 6.56 | 6.67 | 6.67 | qfq | 7,804,700 | 52,026,497 | -2.34% |
| 2024-03-21 | 6.76 | 6.88 | 6.69 | 6.83 | 6.83 | qfq | 6,535,820 | 44,391,734 | 1.19% |
| 2024-03-20 | 6.62 | 6.75 | 6.59 | 6.75 | 6.75 | qfq | 5,627,829 | 37,594,107 | 2.12% |
| 2024-03-19 | 6.66 | 6.70 | 6.60 | 6.61 | 6.61 | qfq | 5,601,111 | 37,190,289 | 0.15% |
| 2024-03-18 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | qfq | 5,281,673 | 34,647,464 | 1.38% |
| 2024-03-15 | 6.47 | 6.52 | 6.42 | 6.51 | 6.51 | qfq | 5,339,637 | 34,602,935 | 0.62% |
| 2024-03-14 | 6.43 | 6.59 | 6.37 | 6.47 | 6.47 | qfq | 7,262,367 | 47,064,949 | 0.78% |
| 2024-03-13 | 6.44 | 6.46 | 6.30 | 6.42 | 6.42 | qfq | 6,759,297 | 43,200,298 | -0.31% |
| 2024-03-12 | 6.30 | 6.45 | 6.30 | 6.44 | 6.44 | qfq | 6,953,115 | 44,496,766 | 2.22% |
| 2024-03-11 | 6.12 | 6.30 | 6.11 | 6.30 | 6.30 | qfq | 6,291,775 | 39,153,973 | 3.11% |
| 2024-03-08 | 6.07 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 4,172,400 | 25,360,709 | 0.99% |
| 2024-03-07 | 6.13 | 6.18 | 6.04 | 6.05 | 6.05 | qfq | 5,718,920 | 34,950,714 | -1.31% |
| 2024-03-06 | 6.12 | 6.21 | 6.06 | 6.13 | 6.13 | qfq | 4,864,740 | 29,858,881 | -0.33% |
| 2024-03-05 | 6.30 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 6,309,072 | 39,148,605 | -3.00% |
| 2024-03-04 | 6.32 | 6.42 | 6.24 | 6.34 | 6.34 | qfq | 5,957,729 | 37,582,300 | 0.32% |
| 2024-03-01 | 6.31 | 6.41 | 6.19 | 6.32 | 6.32 | qfq | 6,515,671 | 40,944,109 | 1.77% |
| 2024-02-29 | 6.00 | 6.21 | 5.85 | 6.21 | 6.21 | qfq | 7,693,939 | 46,986,558 | 2.99% |
| 2024-02-28 | 6.47 | 6.66 | 6.03 | 6.03 | 6.03 | qfq | 14,109,860 | 90,163,728 | -6.51% |
| 2024-02-27 | 6.33 | 6.45 | 6.25 | 6.45 | 6.45 | qfq | 5,437,740 | 34,640,709 | 2.38% |
| 2024-02-26 | 6.15 | 6.47 | 6.15 | 6.30 | 6.30 | qfq | 8,503,170 | 53,507,585 | 2.61% |
| 2024-02-23 | 6.03 | 6.14 | 5.94 | 6.14 | 6.14 | qfq | 5,640,061 | 34,155,871 | 2.33% |
| 2024-02-22 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | qfq | 5,802,462 | 34,535,217 | 1.69% |
| 2024-02-21 | 5.78 | 6.05 | 5.73 | 5.90 | 5.90 | qfq | 9,026,226 | 53,582,029 | 0.85% |
| 2024-02-20 | 5.69 | 6.12 | 5.58 | 5.85 | 5.85 | qfq | 9,088,151 | 53,003,927 | 2.99% |
| 2024-02-19 | 5.55 | 5.81 | 5.53 | 5.68 | 5.68 | qfq | 10,970,520 | 62,319,965 | 3.09% |
| 2024-02-08 | 5.00 | 5.54 | 4.91 | 5.51 | 5.51 | qfq | 14,398,631 | 75,433,516 | 9.33% |
| 2024-02-07 | 5.24 | 5.27 | 4.90 | 5.04 | 5.04 | qfq | 15,903,650 | 80,547,670 | -3.63% |
| 2024-02-06 | 5.00 | 5.39 | 4.70 | 5.23 | 5.23 | qfq | 17,467,695 | 87,018,956 | 0.19% |
| 2024-02-05 | 5.65 | 5.72 | 5.22 | 5.22 | 5.22 | qfq | 11,802,212 | 62,799,548 | -10.00% |
| 2024-02-02 | 6.15 | 6.23 | 5.55 | 5.80 | 5.80 | qfq | 9,088,344 | 53,643,463 | -5.54% |
| 2024-02-01 | 6.13 | 6.31 | 6.08 | 6.14 | 6.14 | qfq | 8,415,974 | 52,115,922 | -0.32% |
| 2024-01-31 | 6.46 | 6.59 | 6.13 | 6.16 | 6.16 | qfq | 8,513,409 | 53,625,651 | -5.67% |
| 2024-01-30 | 6.66 | 6.79 | 6.50 | 6.53 | 6.53 | qfq | 7,969,694 | 52,794,780 | -1.51% |
| 2024-01-29 | 6.94 | 7.01 | 6.60 | 6.63 | 6.63 | qfq | 11,235,067 | 75,748,459 | -5.82% |
| 2024-01-26 | 7.04 | 7.22 | 6.99 | 7.04 | 7.04 | qfq | 8,152,001 | 57,835,545 | 0.00% |
| 2024-01-25 | 6.84 | 7.08 | 6.80 | 7.04 | 7.04 | qfq | 7,889,355 | 54,915,770 | 3.07% |
| 2024-01-24 | 6.76 | 6.87 | 6.55 | 6.83 | 6.83 | qfq | 5,217,660 | 35,220,807 | 1.19% |
| 2024-01-23 | 6.71 | 6.79 | 6.61 | 6.75 | 6.75 | qfq | 5,377,560 | 36,054,293 | -0.59% |
| 2024-01-22 | 7.17 | 7.22 | 6.74 | 6.79 | 6.79 | qfq | 6,658,808 | 46,449,094 | -5.30% |
| 2024-01-19 | 7.27 | 7.33 | 7.14 | 7.17 | 7.17 | qfq | 4,882,615 | 35,298,617 | -1.38% |
| 2024-01-18 | 7.43 | 7.43 | 7.12 | 7.27 | 7.27 | qfq | 10,227,980 | 73,860,069 | -2.15% |
| 2024-01-17 | 7.58 | 7.63 | 7.42 | 7.43 | 7.43 | qfq | 3,482,058 | 26,226,909 | -2.24% |
| 2024-01-16 | 7.67 | 7.71 | 7.53 | 7.60 | 7.60 | qfq | 4,420,360 | 33,669,156 | -0.91% |
| 2024-01-15 | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | qfq | 2,925,802 | 22,509,206 | -0.39% |
| 2024-01-12 | 7.77 | 7.83 | 7.69 | 7.70 | 7.70 | qfq | 3,424,040 | 26,586,898 | -1.28% |
| 2024-01-11 | 7.67 | 7.81 | 7.66 | 7.80 | 7.80 | qfq | 3,107,420 | 24,068,491 | 1.43% |
| 2024-01-10 | 7.70 | 7.79 | 7.61 | 7.69 | 7.69 | qfq | 4,095,251 | 31,543,479 | -0.52% |
| 2024-01-09 | 7.73 | 7.82 | 7.66 | 7.73 | 7.73 | qfq | 3,493,720 | 27,049,439 | -0.13% |
| 2024-01-08 | 7.88 | 7.91 | 7.72 | 7.74 | 7.74 | qfq | 3,995,020 | 31,134,866 | -1.65% |
| 2024-01-05 | 7.97 | 8.03 | 7.85 | 7.87 | 7.87 | qfq | 3,951,002 | 31,366,950 | -1.75% |
| 2024-01-04 | 8.01 | 8.03 | 7.94 | 8.01 | 8.01 | qfq | 2,897,860 | 23,129,894 | -0.25% |
| 2024-01-03 | 7.99 | 8.12 | 7.94 | 8.03 | 8.03 | qfq | 5,615,020 | 45,097,555 | 0.12% |
| 2024-01-02 | 8.01 | 8.09 | 7.94 | 8.02 | 8.02 | qfq | 5,765,314 | 46,155,661 | 0.12% |
| 2023-12-29 | 7.91 | 8.02 | 7.90 | 8.01 | 8.01 | qfq | 5,947,923 | 47,488,211 | 1.26% |
| 2023-12-28 | 7.86 | 8.00 | 7.74 | 7.91 | 7.91 | qfq | 7,632,189 | 60,302,175 | 0.25% |
| 2023-12-27 | 7.73 | 7.90 | 7.72 | 7.89 | 7.89 | qfq | 4,301,715 | 33,651,060 | 2.07% |
| 2023-12-26 | 7.90 | 7.90 | 7.72 | 7.73 | 7.73 | qfq | 4,519,589 | 35,207,541 | -2.15% |
| 2023-12-25 | 7.88 | 7.95 | 7.86 | 7.90 | 7.90 | qfq | 3,330,689 | 26,313,072 | 0.00% |
| 2023-12-22 | 8.06 | 8.13 | 7.87 | 7.90 | 7.90 | qfq | 6,202,018 | 49,444,300 | -2.59% |
| 2023-12-21 | 8.05 | 8.13 | 7.95 | 8.11 | 8.11 | qfq | 4,497,501 | 36,142,852 | 0.87% |
| 2023-12-20 | 8.19 | 8.23 | 8.03 | 8.04 | 8.04 | qfq | 4,698,240 | 38,189,657 | -1.71% |
| 2023-12-19 | 8.23 | 8.23 | 8.13 | 8.18 | 8.18 | qfq | 3,907,600 | 31,964,185 | -0.37% |
| 2023-12-18 | 8.33 | 8.33 | 8.13 | 8.21 | 8.21 | qfq | 4,621,260 | 38,097,666 | -1.08% |
| 2023-12-15 | 8.43 | 8.45 | 8.28 | 8.30 | 8.30 | qfq | 6,674,480 | 55,694,577 | -1.31% |
| 2023-12-14 | 8.57 | 8.63 | 8.40 | 8.41 | 8.41 | qfq | 7,581,820 | 64,343,118 | -1.87% |
| 2023-12-13 | 8.59 | 8.67 | 8.55 | 8.57 | 8.57 | qfq | 7,959,268 | 68,554,812 | -0.46% |
| 2023-12-12 | 8.65 | 8.70 | 8.55 | 8.61 | 8.61 | qfq | 4,522,307 | 38,950,550 | -0.46% |
| 2023-12-11 | 8.65 | 8.66 | 8.53 | 8.65 | 8.65 | qfq | 6,075,855 | 52,297,120 | 0.12% |
| 2023-12-08 | 8.77 | 8.80 | 8.63 | 8.64 | 8.64 | qfq | 5,521,604 | 48,055,254 | -1.48% |
| 2023-12-07 | 8.87 | 8.90 | 8.74 | 8.77 | 8.77 | qfq | 5,532,255 | 48,662,013 | -1.57% |
| 2023-12-06 | 8.95 | 9.00 | 8.81 | 8.91 | 8.91 | qfq | 5,800,937 | 51,608,778 | -0.22% |
| 2023-12-05 | 9.02 | 9.05 | 8.91 | 8.93 | 8.93 | qfq | 5,961,041 | 53,405,718 | -1.00% |
| 2023-12-04 | 9.12 | 9.12 | 8.98 | 9.02 | 9.02 | qfq | 7,337,340 | 66,304,567 | -0.88% |
| 2023-12-01 | 9.06 | 9.13 | 9.02 | 9.10 | 9.10 | qfq | 5,207,180 | 47,284,483 | 0.55% |
| 2023-11-30 | 9.13 | 9.15 | 9.00 | 9.05 | 9.05 | qfq | 8,540,975 | 77,315,583 | -1.09% |
| 2023-11-29 | 9.37 | 9.40 | 9.12 | 9.15 | 9.15 | qfq | 5,657,587 | 52,257,800 | -2.35% |
| 2023-11-28 | 9.25 | 9.42 | 9.05 | 9.37 | 9.37 | qfq | 7,598,660 | 70,197,781 | 0.97% |
| 2023-11-27 | 9.50 | 9.55 | 9.25 | 9.28 | 9.28 | qfq | 8,059,712 | 75,348,464 | -2.32% |
| 2023-11-24 | 9.56 | 9.62 | 9.44 | 9.50 | 9.50 | qfq | 6,229,160 | 59,355,788 | -0.52% |
| 2023-11-23 | 9.39 | 9.55 | 9.37 | 9.55 | 9.55 | qfq | 8,998,259 | 85,459,708 | 1.70% |
| 2023-11-22 | 9.48 | 9.51 | 9.38 | 9.39 | 9.39 | qfq | 6,033,660 | 56,976,742 | -0.53% |
| 2023-11-21 | 9.54 | 9.55 | 9.42 | 9.44 | 9.44 | qfq | 8,698,220 | 82,482,967 | -1.15% |
| 2023-11-20 | 9.25 | 9.67 | 9.21 | 9.55 | 9.55 | qfq | 17,941,980 | 170,398,398 | 3.13% |
| 2023-11-17 | 9.12 | 9.27 | 9.04 | 9.26 | 9.26 | qfq | 7,566,880 | 69,359,019 | 1.87% |
| 2023-11-16 | 9.24 | 9.24 | 9.08 | 9.09 | 9.09 | qfq | 8,253,363 | 75,374,868 | -1.84% |
| 2023-11-15 | 9.21 | 9.37 | 9.21 | 9.26 | 9.26 | qfq | 7,020,358 | 65,106,282 | 0.76% |
| 2023-11-14 | 9.13 | 9.20 | 9.08 | 9.19 | 9.19 | qfq | 6,186,497 | 56,596,827 | 0.44% |
| 2023-11-13 | 9.26 | 9.27 | 9.05 | 9.15 | 9.15 | qfq | 10,735,158 | 97,813,540 | -1.08% |
| 2023-11-10 | 9.40 | 9.40 | 9.17 | 9.25 | 9.25 | qfq | 13,732,715 | 127,198,810 | -1.70% |
| 2023-11-09 | 9.48 | 9.74 | 9.35 | 9.41 | 9.41 | qfq | 9,173,501 | 87,329,207 | -1.16% |
| 2023-11-08 | 9.42 | 9.58 | 9.39 | 9.52 | 9.52 | qfq | 7,215,076 | 68,683,467 | 0.85% |
| 2023-11-07 | 9.62 | 9.62 | 9.42 | 9.44 | 9.44 | qfq | 6,995,600 | 66,347,082 | -1.87% |
| 2023-11-06 | 9.45 | 9.63 | 9.41 | 9.62 | 9.62 | qfq | 7,952,770 | 76,059,420 | 2.23% |
| 2023-11-03 | 9.47 | 9.55 | 9.37 | 9.41 | 9.41 | qfq | 5,404,738 | 51,108,002 | -0.42% |
| 2023-11-02 | 9.60 | 9.61 | 9.44 | 9.45 | 9.45 | qfq | 5,729,060 | 54,440,217 | -1.56% |
| 2023-11-01 | 9.90 | 9.91 | 9.52 | 9.60 | 9.60 | qfq | 11,468,880 | 110,604,968 | -2.74% |
| 2023-10-31 | 9.60 | 10.10 | 9.58 | 9.87 | 9.87 | qfq | 10,781,683 | 106,530,416 | 2.17% |
| 2023-10-30 | 9.66 | 9.86 | 9.61 | 9.66 | 9.66 | qfq | 8,148,987 | 79,507,230 | -0.10% |
| 2023-10-27 | 9.32 | 9.72 | 9.21 | 9.67 | 9.67 | qfq | 9,225,191 | 87,926,345 | 3.76% |
| 2023-10-26 | 9.25 | 9.34 | 9.18 | 9.32 | 9.32 | qfq | 4,386,686 | 40,651,384 | -0.11% |
| 2023-10-25 | 9.23 | 9.46 | 9.23 | 9.33 | 9.33 | qfq | 6,457,024 | 60,285,504 | 0.43% |
| 2023-10-24 | 9.19 | 9.31 | 9.09 | 9.29 | 9.29 | qfq | 4,707,611 | 43,383,012 | 1.75% |
| 2023-10-23 | 9.26 | 9.34 | 9.09 | 9.13 | 9.13 | qfq | 6,286,820 | 57,902,217 | -1.93% |
| 2023-10-20 | 9.36 | 9.60 | 9.30 | 9.31 | 9.31 | qfq | 7,899,818 | 74,193,848 | -0.53% |
| 2023-10-19 | 9.63 | 9.67 | 9.33 | 9.36 | 9.36 | qfq | 9,571,187 | 90,759,597 | -2.60% |
| 2023-10-18 | 9.96 | 9.96 | 9.60 | 9.61 | 9.61 | qfq | 13,330,653 | 129,518,914 | -2.93% |
| 2023-10-17 | 10.17 | 10.19 | 9.86 | 9.90 | 9.90 | qfq | 17,763,082 | 176,849,781 | -2.08% |
| 2023-10-16 | 10.66 | 10.96 | 10.00 | 10.11 | 10.11 | qfq | 30,583,360 | 319,834,386 | -2.98% |
| 2023-10-13 | 10.18 | 10.50 | 10.17 | 10.42 | 10.42 | qfq | 11,691,586 | 121,239,655 | 2.06% |
| 2023-10-12 | 10.28 | 10.41 | 10.18 | 10.21 | 10.21 | qfq | 10,365,354 | 106,592,966 | -0.78% |
| 2023-10-11 | 10.26 | 10.48 | 10.16 | 10.29 | 10.29 | qfq | 16,068,873 | 166,087,114 | 0.59% |
| 2023-10-10 | 10.06 | 10.33 | 9.98 | 10.23 | 10.23 | qfq | 13,519,909 | 138,128,117 | 1.99% |
| 2023-10-09 | 9.97 | 10.14 | 9.84 | 10.03 | 10.03 | qfq | 7,757,500 | 77,683,305 | 0.60% |
| 2023-09-28 | 9.80 | 9.98 | 9.75 | 9.97 | 9.97 | qfq | 7,522,742 | 74,521,175 | 2.05% |
| 2023-09-27 | 9.66 | 9.80 | 9.60 | 9.77 | 9.77 | qfq | 7,626,012 | 74,222,527 | 1.56% |
| 2023-09-26 | 9.65 | 9.70 | 9.61 | 9.62 | 9.62 | qfq | 3,154,880 | 30,419,665 | -0.41% |
| 2023-09-25 | 9.65 | 9.70 | 9.59 | 9.66 | 9.66 | qfq | 4,657,760 | 44,881,155 | 0.10% |
| 2023-09-22 | 9.50 | 9.70 | 9.42 | 9.65 | 9.65 | qfq | 6,763,340 | 64,842,082 | 1.37% |
| 2023-09-21 | 9.59 | 9.64 | 9.50 | 9.52 | 9.52 | qfq | 3,575,260 | 34,176,232 | -0.73% |
| 2023-09-20 | 9.66 | 9.69 | 9.55 | 9.59 | 9.59 | qfq | 4,810,000 | 46,269,088 | -0.62% |
| 2023-09-19 | 9.70 | 9.78 | 9.62 | 9.65 | 9.65 | qfq | 4,530,680 | 43,897,795 | -0.82% |
| 2023-09-18 | 9.59 | 9.88 | 9.51 | 9.73 | 9.73 | qfq | 10,191,720 | 98,920,529 | 1.67% |
| 2023-09-15 | 9.49 | 9.67 | 9.41 | 9.57 | 9.57 | qfq | 8,854,300 | 84,735,817 | 1.27% |
| 2023-09-14 | 9.54 | 9.55 | 9.40 | 9.45 | 9.45 | qfq | 3,382,790 | 31,976,379 | -0.84% |
| 2023-09-13 | 9.63 | 9.63 | 9.45 | 9.53 | 9.53 | qfq | 4,123,980 | 39,261,360 | -1.04% |
| 2023-09-12 | 9.64 | 9.70 | 9.55 | 9.63 | 9.63 | qfq | 3,891,940 | 37,484,662 | -0.10% |
| 2023-09-11 | 9.34 | 9.65 | 9.27 | 9.64 | 9.64 | qfq | 7,220,252 | 69,054,269 | 3.21% |
| 2023-09-08 | 9.28 | 9.36 | 9.26 | 9.34 | 9.34 | qfq | 2,369,500 | 22,052,030 | 0.65% |
| 2023-09-07 | 9.51 | 9.51 | 9.27 | 9.28 | 9.28 | qfq | 5,364,000 | 50,269,830 | -2.42% |
| 2023-09-06 | 9.55 | 9.57 | 9.46 | 9.51 | 9.51 | qfq | 4,613,240 | 43,848,705 | -0.63% |
| 2023-09-05 | 9.53 | 9.62 | 9.42 | 9.57 | 9.57 | qfq | 3,457,560 | 33,041,973 | 0.42% |
| 2023-09-04 | 9.55 | 9.60 | 9.46 | 9.53 | 9.53 | qfq | 3,790,640 | 36,120,353 | 0.21% |
| 2023-09-01 | 9.51 | 9.69 | 9.48 | 9.51 | 9.51 | qfq | 5,675,673 | 54,284,710 | 0.00% |
| 2023-08-31 | 9.44 | 9.53 | 9.32 | 9.51 | 9.51 | qfq | 5,297,280 | 50,015,723 | 1.06% |
| 2023-08-30 | 9.36 | 9.50 | 9.33 | 9.41 | 9.41 | qfq | 4,299,720 | 40,504,513 | 0.32% |
| 2023-08-29 | 9.17 | 9.41 | 9.10 | 9.38 | 9.38 | qfq | 7,262,827 | 67,456,752 | 2.29% |
| 2023-08-28 | 9.61 | 9.70 | 9.15 | 9.17 | 9.17 | qfq | 8,151,792 | 76,344,569 | -0.54% |
| 2023-08-25 | 9.11 | 9.39 | 9.01 | 9.22 | 9.22 | qfq | 12,262,939 | 112,859,826 | 0.77% |
| 2023-08-24 | 9.08 | 9.25 | 8.90 | 9.15 | 9.15 | qfq | 7,639,931 | 69,408,883 | 0.99% |
| 2023-08-23 | 9.34 | 9.42 | 9.00 | 9.06 | 9.06 | qfq | 7,881,796 | 72,756,274 | -3.51% |
| 2023-08-22 | 9.30 | 9.40 | 9.11 | 9.39 | 9.39 | qfq | 8,969,965 | 82,816,153 | 0.43% |
| 2023-08-21 | 9.13 | 9.58 | 9.03 | 9.35 | 9.35 | qfq | 16,576,040 | 154,521,428 | 2.41% |
| 2023-08-18 | 9.31 | 9.41 | 9.12 | 9.13 | 9.13 | qfq | 6,437,900 | 59,537,471 | -2.25% |
| 2023-08-17 | 9.43 | 9.43 | 9.22 | 9.34 | 9.34 | qfq | 7,794,700 | 72,576,904 | -0.95% |
| 2023-08-16 | 9.47 | 9.66 | 9.41 | 9.43 | 9.43 | qfq | 6,842,997 | 65,068,164 | -0.95% |
| 2023-08-15 | 9.61 | 9.61 | 9.44 | 9.52 | 9.52 | qfq | 4,763,701 | 45,302,286 | -0.83% |
| 2023-08-14 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | qfq | 7,510,696 | 71,544,544 | 0.21% |
| 2023-08-11 | 9.61 | 9.80 | 9.57 | 9.58 | 9.58 | qfq | 7,518,092 | 72,922,088 | -0.62% |
| 2023-08-10 | 9.72 | 9.86 | 9.60 | 9.64 | 9.64 | qfq | 7,429,165 | 71,799,661 | -1.53% |
| 2023-08-09 | 9.85 | 9.94 | 9.69 | 9.79 | 9.79 | qfq | 7,170,326 | 70,136,689 | -0.91% |
| 2023-08-08 | 9.86 | 9.99 | 9.75 | 9.88 | 9.88 | qfq | 6,420,774 | 63,280,722 | 0.00% |
| 2023-08-07 | 9.98 | 9.99 | 9.70 | 9.88 | 9.88 | qfq | 11,181,968 | 109,882,212 | -0.90% |
| 2023-08-04 | 10.03 | 10.06 | 9.96 | 9.97 | 9.97 | qfq | 5,154,260 | 51,522,015 | -0.50% |
| 2023-08-03 | 10.08 | 10.18 | 10.01 | 10.02 | 10.02 | qfq | 7,018,388 | 70,689,530 | -0.20% |
| 2023-08-02 | 10.14 | 10.16 | 9.99 | 10.04 | 10.04 | qfq | 5,982,200 | 60,158,334 | -1.18% |
| 2023-08-01 | 10.16 | 10.26 | 10.13 | 10.16 | 10.16 | qfq | 5,983,659 | 60,903,749 | -0.39% |
| 2023-07-31 | 10.20 | 10.32 | 10.02 | 10.20 | 10.20 | qfq | 9,713,479 | 99,008,577 | -1.26% |
| 2023-07-28 | 10.14 | 10.38 | 10.05 | 10.33 | 10.33 | qfq | 7,003,379 | 71,630,683 | 1.27% |
| 2023-07-27 | 10.33 | 10.44 | 10.16 | 10.20 | 10.20 | qfq | 7,323,374 | 75,241,980 | -0.97% |
| 2023-07-26 | 10.47 | 10.47 | 10.26 | 10.30 | 10.30 | qfq | 8,764,943 | 90,747,757 | -1.72% |
| 2023-07-25 | 10.30 | 10.53 | 10.15 | 10.48 | 10.48 | qfq | 15,127,498 | 157,755,530 | 1.95% |
| 2023-07-24 | 10.01 | 10.33 | 9.99 | 10.28 | 10.28 | qfq | 13,833,315 | 141,339,182 | 2.59% |
| 2023-07-21 | 9.88 | 10.49 | 9.84 | 10.02 | 10.02 | qfq | 14,411,932 | 145,704,580 | 1.42% |
| 2023-07-20 | 9.95 | 10.04 | 9.84 | 9.88 | 9.88 | qfq | 8,218,720 | 81,632,042 | -0.10% |
| 2023-07-19 | 9.82 | 9.98 | 9.79 | 9.89 | 9.89 | qfq | 5,609,909 | 55,628,641 | 0.30% |
| 2023-07-18 | 10.08 | 10.32 | 9.83 | 9.86 | 9.86 | qfq | 12,153,945 | 120,642,860 | -2.18% |
| 2023-07-17 | 10.10 | 10.15 | 9.92 | 10.08 | 10.08 | qfq | 9,152,077 | 91,616,615 | -0.20% |