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
梦百合603313.SH
最近收盘价6.922026-07-17
最近交易日2026-07-17
成交量（股）54,870,446
成交额（元）386,693,627
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2025-01-09 | cash_dividend | 0.05 | — | — | — | 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 | 7.28 | 7.54 | 6.80 | 6.92 | 6.92 | qfq | 54,870,446 | 386,693,627 | -6.49% |
| 2026-07-16 | 7.58 | 7.92 | 7.29 | 7.40 | 7.40 | qfq | 71,257,873 | 531,273,314 | -6.68% |
| 2026-07-15 | 7.73 | 8.37 | 7.73 | 7.93 | 7.93 | qfq | 73,336,234 | 585,515,257 | -7.68% |
| 2026-07-14 | 7.84 | 8.78 | 7.70 | 8.59 | 8.59 | qfq | 84,374,074 | 708,290,940 | 7.51% |
| 2026-07-13 | 7.19 | 7.99 | 7.04 | 7.99 | 7.99 | qfq | 74,092,184 | 564,258,154 | 10.06% |
| 2026-07-10 | 6.91 | 7.29 | 6.91 | 7.26 | 7.26 | qfq | 49,675,790 | 354,728,400 | 0.00% |
| 2026-07-09 | 7.00 | 7.76 | 6.81 | 7.26 | 7.26 | qfq | 71,557,576 | 526,540,180 | 2.83% |
| 2026-07-08 | 6.26 | 7.06 | 6.25 | 7.06 | 7.06 | qfq | 44,480,429 | 302,695,959 | 9.97% |
| 2026-07-07 | 5.95 | 6.58 | 5.86 | 6.42 | 6.42 | qfq | 35,662,560 | 222,804,086 | 7.36% |
| 2026-07-06 | 5.85 | 6.01 | 5.75 | 5.98 | 5.98 | qfq | 16,027,221 | 94,674,211 | 2.05% |
| 2026-07-03 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | qfq | 13,931,806 | 81,876,089 | 0.00% |
| 2026-07-02 | 6.09 | 6.09 | 5.83 | 5.86 | 5.86 | qfq | 22,596,470 | 134,310,633 | -4.72% |
| 2026-07-01 | 5.82 | 6.16 | 5.71 | 6.15 | 6.15 | qfq | 28,999,238 | 172,418,143 | 3.89% |
| 2026-06-30 | 6.01 | 6.11 | 5.72 | 5.92 | 5.92 | qfq | 33,833,613 | 197,319,600 | -4.82% |
| 2026-06-29 | 5.80 | 6.32 | 5.71 | 6.22 | 6.22 | qfq | 45,210,936 | 272,790,568 | 6.14% |
| 2026-06-26 | 5.67 | 6.08 | 5.64 | 5.86 | 5.86 | qfq | 51,142,577 | 300,117,243 | 4.83% |
| 2026-06-25 | 5.12 | 5.59 | 5.12 | 5.59 | 5.59 | qfq | 14,018,878 | 76,949,297 | 10.04% |
| 2026-06-24 | 5.40 | 5.43 | 5.02 | 5.08 | 5.08 | qfq | 14,093,320 | 72,263,564 | -5.05% |
| 2026-06-23 | 5.38 | 5.47 | 5.32 | 5.35 | 5.35 | qfq | 15,955,271 | 85,934,735 | -0.93% |
| 2026-06-22 | 5.59 | 5.60 | 5.25 | 5.40 | 5.40 | qfq | 24,740,611 | 133,184,999 | -2.88% |
| 2026-06-18 | 5.01 | 5.56 | 4.94 | 5.56 | 5.56 | qfq | 21,169,928 | 113,236,551 | 10.10% |
| 2026-06-17 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 6,841,769 | 34,732,846 | -2.32% |
| 2026-06-16 | 5.20 | 5.20 | 5.06 | 5.17 | 5.17 | qfq | 6,991,238 | 35,814,881 | -0.58% |
| 2026-06-15 | 5.31 | 5.40 | 5.12 | 5.20 | 5.20 | qfq | 11,323,808 | 59,158,128 | -2.07% |
| 2026-06-12 | 5.13 | 5.32 | 5.06 | 5.31 | 5.31 | qfq | 11,864,328 | 61,944,643 | 3.51% |
| 2026-06-11 | 5.19 | 5.24 | 5.03 | 5.13 | 5.13 | qfq | 9,136,510 | 46,688,958 | -2.10% |
| 2026-06-10 | 5.28 | 5.30 | 5.17 | 5.24 | 5.24 | qfq | 7,602,861 | 39,780,063 | -0.19% |
| 2026-06-09 | 5.28 | 5.34 | 5.18 | 5.25 | 5.25 | qfq | 7,829,615 | 41,106,120 | -0.19% |
| 2026-06-08 | 5.31 | 5.41 | 5.18 | 5.26 | 5.26 | qfq | 8,606,799 | 45,466,037 | -3.13% |
| 2026-06-05 | 5.49 | 5.50 | 5.34 | 5.43 | 5.43 | qfq | 8,354,430 | 45,340,061 | 0.56% |
| 2026-06-04 | 5.46 | 5.51 | 5.36 | 5.40 | 5.40 | qfq | 7,968,555 | 43,238,083 | -1.46% |
| 2026-06-03 | 5.62 | 5.62 | 5.43 | 5.48 | 5.48 | qfq | 8,038,955 | 44,102,347 | -2.66% |
| 2026-06-02 | 5.80 | 5.81 | 5.58 | 5.63 | 5.63 | qfq | 9,237,338 | 52,115,890 | -2.60% |
| 2026-06-01 | 5.71 | 5.83 | 5.62 | 5.78 | 5.78 | qfq | 10,799,445 | 62,354,838 | 1.40% |
| 2026-05-29 | 5.64 | 5.93 | 5.61 | 5.70 | 5.70 | qfq | 15,204,271 | 87,835,512 | 1.24% |
| 2026-05-28 | 5.55 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 7,057,736 | 39,722,725 | 0.54% |
| 2026-05-27 | 5.74 | 5.75 | 5.57 | 5.60 | 5.60 | qfq | 8,513,140 | 47,815,758 | -2.78% |
| 2026-05-26 | 5.78 | 5.82 | 5.69 | 5.76 | 5.76 | qfq | 5,764,350 | 33,078,618 | -0.17% |
| 2026-05-25 | 5.84 | 5.92 | 5.74 | 5.77 | 5.77 | qfq | 7,684,460 | 44,696,649 | -1.03% |
| 2026-05-22 | 5.76 | 5.99 | 5.65 | 5.83 | 5.83 | qfq | 11,684,916 | 68,456,689 | 1.75% |
| 2026-05-21 | 5.91 | 5.97 | 5.72 | 5.73 | 5.73 | qfq | 8,107,552 | 47,573,664 | -3.05% |
| 2026-05-20 | 6.09 | 6.09 | 5.87 | 5.91 | 5.91 | qfq | 8,791,125 | 52,242,027 | -2.80% |
| 2026-05-19 | 5.89 | 6.12 | 5.84 | 6.08 | 6.08 | qfq | 15,536,273 | 93,130,423 | 3.23% |
| 2026-05-18 | 5.87 | 5.89 | 5.74 | 5.89 | 5.89 | qfq | 9,870,672 | 57,452,701 | -0.17% |
| 2026-05-15 | 5.96 | 5.99 | 5.86 | 5.90 | 5.90 | qfq | 11,221,338 | 66,370,801 | -1.67% |
| 2026-05-14 | 6.08 | 6.15 | 5.90 | 6.00 | 6.00 | qfq | 13,348,020 | 80,161,433 | -0.99% |
| 2026-05-13 | 6.05 | 6.15 | 6.03 | 6.06 | 6.06 | qfq | 10,404,695 | 63,256,906 | 0.33% |
| 2026-05-12 | 6.26 | 6.27 | 6.01 | 6.04 | 6.04 | qfq | 16,077,878 | 98,220,046 | -3.97% |
| 2026-05-11 | 6.41 | 6.43 | 6.15 | 6.29 | 6.29 | qfq | 14,180,148 | 88,356,109 | -0.47% |
| 2026-05-08 | 6.15 | 6.39 | 6.14 | 6.32 | 6.32 | qfq | 17,576,542 | 110,355,415 | 2.93% |
| 2026-05-07 | 6.27 | 6.30 | 6.12 | 6.14 | 6.14 | qfq | 20,397,540 | 126,316,767 | -1.60% |
| 2026-05-06 | 6.47 | 6.49 | 6.16 | 6.24 | 6.24 | qfq | 24,657,326 | 155,020,273 | -2.80% |
| 2026-04-30 | 6.80 | 6.98 | 6.33 | 6.42 | 6.42 | qfq | 42,714,339 | 280,851,879 | -8.02% |
| 2026-04-29 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | qfq | 6,510,100 | 45,440,498 | -9.94% |
| 2026-04-28 | 7.89 | 7.90 | 7.70 | 7.75 | 7.75 | qfq | 4,924,910 | 38,220,519 | -2.39% |
| 2026-04-27 | 7.65 | 7.94 | 7.59 | 7.94 | 7.94 | qfq | 6,623,720 | 51,577,743 | 2.98% |
| 2026-04-24 | 7.71 | 7.76 | 7.62 | 7.71 | 7.71 | qfq | 5,397,440 | 41,499,398 | -0.26% |
| 2026-04-23 | 7.84 | 7.85 | 7.73 | 7.73 | 7.73 | qfq | 5,785,420 | 44,919,813 | -0.90% |
| 2026-04-22 | 7.90 | 7.91 | 7.77 | 7.80 | 7.80 | qfq | 5,325,710 | 41,589,908 | -1.52% |
| 2026-04-21 | 7.92 | 7.99 | 7.87 | 7.92 | 7.92 | qfq | 4,189,033 | 33,141,268 | -0.75% |
| 2026-04-20 | 7.81 | 8.09 | 7.74 | 7.98 | 7.98 | qfq | 7,851,768 | 62,508,047 | 2.31% |
| 2026-04-17 | 8.05 | 8.05 | 7.76 | 7.80 | 7.80 | qfq | 8,108,929 | 63,633,278 | -3.23% |
| 2026-04-16 | 8.00 | 8.08 | 7.97 | 8.06 | 8.06 | qfq | 3,113,693 | 25,023,831 | 0.75% |
| 2026-04-15 | 8.07 | 8.10 | 7.97 | 8.00 | 8.00 | qfq | 3,624,968 | 29,052,178 | -0.87% |
| 2026-04-14 | 8.17 | 8.17 | 7.97 | 8.07 | 8.07 | qfq | 4,018,832 | 32,270,020 | 0.12% |
| 2026-04-13 | 8.12 | 8.21 | 7.99 | 8.06 | 8.06 | qfq | 5,557,608 | 44,863,586 | -1.23% |
| 2026-04-10 | 8.02 | 8.27 | 7.98 | 8.16 | 8.16 | qfq | 5,330,835 | 43,497,160 | 2.13% |
| 2026-04-09 | 8.19 | 8.19 | 7.98 | 7.99 | 7.99 | qfq | 3,828,725 | 30,815,549 | -2.44% |
| 2026-04-08 | 8.08 | 8.19 | 8.02 | 8.19 | 8.19 | qfq | 5,512,236 | 44,803,599 | 3.80% |
| 2026-04-07 | 7.81 | 7.90 | 7.72 | 7.89 | 7.89 | qfq | 3,630,747 | 28,467,286 | 0.90% |
| 2026-04-03 | 8.03 | 8.07 | 7.78 | 7.82 | 7.82 | qfq | 4,386,377 | 34,477,199 | -2.74% |
| 2026-04-02 | 8.27 | 8.27 | 8.00 | 8.04 | 8.04 | qfq | 4,635,700 | 37,534,814 | -2.43% |
| 2026-04-01 | 8.29 | 8.31 | 8.08 | 8.24 | 8.24 | qfq | 5,262,220 | 43,202,739 | 0.86% |
| 2026-03-31 | 8.05 | 8.34 | 8.03 | 8.17 | 8.17 | qfq | 11,158,428 | 91,342,983 | 1.36% |
| 2026-03-30 | 8.19 | 8.36 | 7.95 | 8.06 | 8.06 | qfq | 12,569,007 | 100,993,737 | -3.47% |
| 2026-03-27 | 8.09 | 8.36 | 8.05 | 8.35 | 8.35 | qfq | 4,701,150 | 38,876,613 | 2.08% |
| 2026-03-26 | 8.28 | 8.38 | 8.13 | 8.18 | 8.18 | qfq | 4,226,100 | 34,834,296 | -0.97% |
| 2026-03-25 | 8.09 | 8.27 | 8.01 | 8.26 | 8.26 | qfq | 5,585,119 | 45,639,924 | 2.35% |
| 2026-03-24 | 7.96 | 8.09 | 7.77 | 8.07 | 8.07 | qfq | 7,593,766 | 60,318,805 | 3.99% |
| 2026-03-23 | 8.12 | 8.18 | 7.67 | 7.76 | 7.76 | qfq | 10,785,049 | 85,492,286 | -6.51% |
| 2026-03-20 | 8.44 | 8.51 | 8.30 | 8.30 | 8.30 | qfq | 7,225,729 | 60,730,310 | -1.66% |
| 2026-03-19 | 8.88 | 8.97 | 8.31 | 8.44 | 8.44 | qfq | 13,721,082 | 117,404,611 | -5.80% |
| 2026-03-18 | 9.00 | 9.10 | 8.88 | 8.96 | 8.96 | qfq | 3,952,780 | 35,394,991 | -0.55% |
| 2026-03-17 | 9.18 | 9.24 | 9.01 | 9.01 | 9.01 | qfq | 4,264,589 | 38,895,575 | -1.42% |
| 2026-03-16 | 9.14 | 9.26 | 9.06 | 9.14 | 9.14 | qfq | 4,950,862 | 45,365,218 | 0.55% |
| 2026-03-13 | 9.09 | 9.20 | 9.00 | 9.09 | 9.09 | qfq | 5,372,400 | 49,011,850 | 0.00% |
| 2026-03-12 | 9.13 | 9.19 | 9.05 | 9.09 | 9.09 | qfq | 7,970,369 | 72,681,083 | -0.44% |
| 2026-03-11 | 9.12 | 9.16 | 9.00 | 9.13 | 9.13 | qfq | 5,973,127 | 54,232,313 | 0.22% |
| 2026-03-10 | 8.97 | 9.13 | 8.96 | 9.11 | 9.11 | qfq | 7,202,218 | 65,317,599 | 2.82% |
| 2026-03-09 | 8.90 | 8.98 | 8.78 | 8.86 | 8.86 | qfq | 12,296,290 | 108,746,559 | -3.38% |
| 2026-03-06 | 9.00 | 9.19 | 8.96 | 9.17 | 9.17 | qfq | 5,925,930 | 54,105,636 | 2.34% |
| 2026-03-05 | 8.93 | 9.03 | 8.87 | 8.96 | 8.96 | qfq | 5,949,510 | 53,279,558 | 1.70% |
| 2026-03-04 | 8.87 | 8.96 | 8.71 | 8.81 | 8.81 | qfq | 8,877,080 | 78,174,118 | -1.01% |
| 2026-03-03 | 9.18 | 9.31 | 8.87 | 8.90 | 8.90 | qfq | 9,551,049 | 86,726,747 | -3.26% |
| 2026-03-02 | 9.30 | 9.38 | 9.06 | 9.20 | 9.20 | qfq | 13,287,339 | 122,432,609 | -2.95% |
| 2026-02-27 | 9.46 | 9.50 | 9.35 | 9.48 | 9.48 | qfq | 6,294,560 | 59,494,630 | -0.42% |
| 2026-02-26 | 9.77 | 9.79 | 9.42 | 9.52 | 9.52 | qfq | 10,137,000 | 96,626,044 | -2.46% |
| 2026-02-25 | 9.66 | 9.83 | 9.65 | 9.76 | 9.76 | qfq | 9,437,499 | 92,171,640 | 0.62% |
| 2026-02-24 | 9.49 | 9.94 | 9.47 | 9.70 | 9.70 | qfq | 13,025,459 | 126,683,432 | 3.41% |
| 2026-02-13 | 9.43 | 9.62 | 9.35 | 9.38 | 9.38 | qfq | 6,950,758 | 65,818,722 | -0.11% |
| 2026-02-12 | 9.64 | 9.64 | 9.39 | 9.39 | 9.39 | qfq | 8,967,188 | 85,067,787 | -2.59% |
| 2026-02-11 | 9.58 | 9.73 | 9.53 | 9.64 | 9.64 | qfq | 6,937,012 | 66,919,494 | 0.42% |
| 2026-02-10 | 9.74 | 9.74 | 9.55 | 9.60 | 9.60 | qfq | 9,106,040 | 87,420,026 | -0.62% |
| 2026-02-09 | 9.85 | 9.89 | 9.61 | 9.66 | 9.66 | qfq | 14,704,342 | 142,951,038 | -1.73% |
| 2026-02-06 | 9.40 | 10.00 | 9.35 | 9.83 | 9.83 | qfq | 20,295,545 | 199,037,224 | 4.13% |
| 2026-02-05 | 9.43 | 9.60 | 9.33 | 9.44 | 9.44 | qfq | 8,138,656 | 77,161,066 | 0.11% |
| 2026-02-04 | 9.24 | 9.48 | 9.22 | 9.43 | 9.43 | qfq | 9,981,504 | 93,696,723 | 1.84% |
| 2026-02-03 | 9.17 | 9.29 | 9.09 | 9.26 | 9.26 | qfq | 13,514,552 | 124,394,735 | 0.98% |
| 2026-02-02 | 9.42 | 9.68 | 9.11 | 9.17 | 9.17 | qfq | 27,868,804 | 260,773,900 | -8.12% |
| 2026-01-30 | 9.76 | 10.11 | 9.76 | 9.98 | 9.98 | qfq | 19,294,294 | 192,055,947 | 1.42% |
| 2026-01-29 | 9.72 | 9.94 | 9.69 | 9.84 | 9.84 | qfq | 13,683,663 | 134,445,099 | 0.20% |
| 2026-01-28 | 9.90 | 9.98 | 9.76 | 9.82 | 9.82 | qfq | 15,574,680 | 153,789,360 | -0.61% |
| 2026-01-27 | 9.99 | 10.01 | 9.71 | 9.88 | 9.88 | qfq | 14,453,880 | 142,160,924 | -1.00% |
| 2026-01-26 | 10.20 | 10.22 | 9.90 | 9.98 | 9.98 | qfq | 18,176,629 | 182,513,776 | -2.63% |
| 2026-01-23 | 10.52 | 10.64 | 10.18 | 10.25 | 10.25 | qfq | 24,377,206 | 250,968,002 | -3.03% |
| 2026-01-22 | 10.55 | 10.77 | 10.32 | 10.57 | 10.57 | qfq | 39,302,939 | 414,697,766 | -0.09% |
| 2026-01-21 | 9.70 | 10.58 | 9.55 | 10.58 | 10.58 | qfq | 27,098,344 | 278,469,975 | 9.98% |
| 2026-01-20 | 9.40 | 9.69 | 9.30 | 9.62 | 9.62 | qfq | 19,649,830 | 187,924,239 | 2.56% |
| 2026-01-19 | 9.22 | 9.54 | 9.21 | 9.38 | 9.38 | qfq | 14,406,970 | 135,197,666 | 2.07% |
| 2026-01-16 | 9.20 | 9.28 | 9.12 | 9.19 | 9.19 | qfq | 8,991,338 | 82,685,394 | -0.65% |
| 2026-01-15 | 9.28 | 9.44 | 9.22 | 9.25 | 9.25 | qfq | 8,853,500 | 82,271,612 | -0.22% |
| 2026-01-14 | 9.36 | 9.45 | 9.17 | 9.27 | 9.27 | qfq | 12,698,470 | 118,429,764 | -0.86% |
| 2026-01-13 | 9.55 | 9.60 | 9.33 | 9.35 | 9.35 | qfq | 12,680,364 | 120,168,084 | -1.89% |
| 2026-01-12 | 9.56 | 9.60 | 9.41 | 9.53 | 9.53 | qfq | 14,472,422 | 137,515,394 | -0.52% |
| 2026-01-09 | 9.45 | 9.75 | 9.22 | 9.58 | 9.58 | qfq | 16,391,964 | 154,808,557 | 1.38% |
| 2026-01-08 | 9.10 | 9.49 | 9.06 | 9.45 | 9.45 | qfq | 19,590,684 | 182,669,497 | 4.42% |
| 2026-01-07 | 9.14 | 9.19 | 9.04 | 9.05 | 9.05 | qfq | 7,276,825 | 66,318,887 | -0.88% |
| 2026-01-06 | 8.99 | 9.15 | 8.97 | 9.13 | 9.13 | qfq | 10,315,414 | 93,540,641 | 1.78% |
| 2026-01-05 | 8.95 | 9.01 | 8.88 | 8.97 | 8.97 | qfq | 10,249,394 | 91,664,865 | 0.79% |
| 2025-12-31 | 9.04 | 9.08 | 8.87 | 8.90 | 8.90 | qfq | 9,669,870 | 86,510,500 | -1.55% |
| 2025-12-30 | 9.17 | 9.21 | 9.01 | 9.04 | 9.04 | qfq | 8,447,022 | 76,860,252 | -0.99% |
| 2025-12-29 | 9.28 | 9.29 | 9.11 | 9.13 | 9.13 | qfq | 7,464,030 | 68,478,522 | -1.51% |
| 2025-12-26 | 9.48 | 9.51 | 9.24 | 9.27 | 9.27 | qfq | 11,305,470 | 105,544,165 | -1.90% |
| 2025-12-25 | 9.57 | 9.70 | 9.43 | 9.45 | 9.45 | qfq | 7,006,711 | 66,592,381 | -1.15% |
| 2025-12-24 | 9.48 | 9.60 | 9.43 | 9.56 | 9.56 | qfq | 7,794,280 | 74,247,161 | -0.52% |
| 2025-12-23 | 9.71 | 9.78 | 9.50 | 9.61 | 9.61 | qfq | 11,592,362 | 111,640,714 | -1.03% |
| 2025-12-22 | 9.72 | 9.94 | 9.67 | 9.71 | 9.71 | qfq | 12,672,630 | 123,723,001 | -0.82% |
| 2025-12-19 | 9.55 | 9.80 | 9.53 | 9.79 | 9.79 | qfq | 10,901,177 | 105,760,111 | 2.41% |
| 2025-12-18 | 9.53 | 9.78 | 9.52 | 9.56 | 9.56 | qfq | 12,496,940 | 120,684,131 | -0.21% |
| 2025-12-17 | 9.40 | 9.59 | 9.36 | 9.58 | 9.58 | qfq | 9,836,900 | 93,369,511 | 1.05% |
| 2025-12-16 | 9.58 | 9.63 | 9.43 | 9.48 | 9.48 | qfq | 10,201,820 | 97,163,940 | -0.63% |
| 2025-12-15 | 9.03 | 9.64 | 8.98 | 9.54 | 9.54 | qfq | 19,123,013 | 180,129,357 | 3.81% |
| 2025-12-12 | 9.15 | 9.40 | 9.15 | 9.19 | 9.19 | qfq | 11,231,238 | 104,296,887 | 0.33% |
| 2025-12-11 | 9.41 | 9.41 | 9.09 | 9.16 | 9.16 | qfq | 10,938,450 | 100,563,798 | -2.86% |
| 2025-12-10 | 9.27 | 9.55 | 9.21 | 9.43 | 9.43 | qfq | 12,614,392 | 118,473,206 | 1.73% |
| 2025-12-09 | 9.24 | 9.34 | 9.17 | 9.27 | 9.27 | qfq | 5,999,639 | 55,559,755 | 0.11% |
| 2025-12-08 | 9.20 | 9.34 | 9.15 | 9.26 | 9.26 | qfq | 6,831,079 | 63,114,256 | 0.33% |
| 2025-12-05 | 9.18 | 9.28 | 9.09 | 9.23 | 9.23 | qfq | 6,106,920 | 56,241,830 | 0.33% |
| 2025-12-04 | 9.45 | 9.45 | 9.16 | 9.20 | 9.20 | qfq | 8,826,740 | 81,597,653 | -2.23% |
| 2025-12-03 | 9.31 | 9.42 | 9.27 | 9.41 | 9.41 | qfq | 10,092,960 | 94,395,685 | 1.07% |
| 2025-12-02 | 9.26 | 9.36 | 9.18 | 9.31 | 9.31 | qfq | 10,685,570 | 99,125,633 | 0.54% |
| 2025-12-01 | 9.20 | 9.33 | 9.11 | 9.26 | 9.26 | qfq | 11,542,320 | 106,731,461 | 0.65% |
| 2025-11-28 | 9.16 | 9.30 | 9.14 | 9.20 | 9.20 | qfq | 9,261,334 | 85,317,638 | 0.44% |
| 2025-11-27 | 8.96 | 9.33 | 8.96 | 9.16 | 9.16 | qfq | 15,221,165 | 139,919,623 | 2.58% |
| 2025-11-26 | 8.95 | 9.11 | 8.87 | 8.93 | 8.93 | qfq | 8,718,600 | 78,270,198 | -0.56% |
| 2025-11-25 | 8.97 | 9.02 | 8.89 | 8.98 | 8.98 | qfq | 7,893,160 | 70,743,487 | -0.11% |
| 2025-11-24 | 8.80 | 9.04 | 8.69 | 8.99 | 8.99 | qfq | 11,600,460 | 103,422,837 | 2.63% |
| 2025-11-21 | 8.92 | 9.04 | 8.71 | 8.76 | 8.76 | qfq | 11,109,917 | 98,426,831 | -1.79% |
| 2025-11-20 | 9.06 | 9.12 | 8.76 | 8.92 | 8.92 | qfq | 11,616,420 | 103,801,876 | -1.55% |
| 2025-11-19 | 9.08 | 9.28 | 9.05 | 9.06 | 9.06 | qfq | 7,974,548 | 72,720,547 | -0.55% |
| 2025-11-18 | 9.22 | 9.25 | 9.01 | 9.11 | 9.11 | qfq | 11,168,131 | 101,788,553 | -1.19% |
| 2025-11-17 | 9.38 | 9.45 | 9.18 | 9.22 | 9.22 | qfq | 10,511,737 | 97,595,006 | -1.91% |
| 2025-11-14 | 9.42 | 9.66 | 9.38 | 9.40 | 9.40 | qfq | 12,002,816 | 113,736,442 | -0.42% |
| 2025-11-13 | 9.35 | 9.49 | 9.19 | 9.44 | 9.44 | qfq | 14,624,580 | 136,549,601 | 0.96% |
| 2025-11-12 | 9.37 | 9.59 | 9.32 | 9.35 | 9.35 | qfq | 15,571,350 | 146,885,452 | 0.21% |
| 2025-11-11 | 9.40 | 9.42 | 9.23 | 9.33 | 9.33 | qfq | 9,938,712 | 92,607,164 | -0.85% |
| 2025-11-10 | 9.22 | 9.42 | 9.18 | 9.41 | 9.41 | qfq | 13,535,252 | 126,031,990 | 2.28% |
| 2025-11-07 | 9.33 | 9.33 | 9.15 | 9.20 | 9.20 | qfq | 8,861,797 | 81,786,388 | -0.97% |
| 2025-11-06 | 9.42 | 9.48 | 9.13 | 9.29 | 9.29 | qfq | 13,844,326 | 128,025,618 | -1.59% |
| 2025-11-05 | 9.43 | 9.50 | 9.31 | 9.44 | 9.44 | qfq | 13,296,529 | 124,964,253 | -0.63% |
| 2025-11-04 | 9.62 | 9.70 | 9.42 | 9.50 | 9.50 | qfq | 13,998,836 | 133,037,712 | -0.84% |
| 2025-11-03 | 9.50 | 9.74 | 9.47 | 9.58 | 9.58 | qfq | 16,830,099 | 161,170,521 | -0.21% |
| 2025-10-31 | 9.33 | 9.66 | 9.33 | 9.60 | 9.60 | qfq | 19,324,048 | 183,882,268 | 2.67% |
| 2025-10-30 | 9.61 | 9.71 | 9.29 | 9.35 | 9.35 | qfq | 29,617,161 | 278,970,780 | -6.03% |
| 2025-10-29 | 9.93 | 9.98 | 9.70 | 9.95 | 9.95 | qfq | 17,493,842 | 172,546,971 | -0.50% |
| 2025-10-28 | 10.19 | 10.31 | 9.90 | 10.00 | 10.00 | qfq | 23,323,349 | 234,567,402 | 0.10% |
| 2025-10-27 | 9.58 | 10.23 | 9.50 | 9.99 | 9.99 | qfq | 36,226,414 | 358,706,873 | 4.17% |
| 2025-10-24 | 9.69 | 9.70 | 9.44 | 9.59 | 9.59 | qfq | 24,743,650 | 237,178,645 | -1.03% |
| 2025-10-23 | 9.76 | 9.90 | 9.57 | 9.69 | 9.69 | qfq | 34,933,238 | 339,125,052 | -4.63% |
| 2025-10-22 | 9.63 | 10.48 | 9.47 | 10.16 | 10.16 | qfq | 58,809,549 | 586,926,315 | 5.50% |
| 2025-10-21 | 9.58 | 9.66 | 9.30 | 9.63 | 9.63 | qfq | 37,707,309 | 358,119,238 | 0.00% |
| 2025-10-20 | 9.47 | 9.91 | 9.40 | 9.63 | 9.63 | qfq | 65,991,034 | 633,719,996 | 3.22% |
| 2025-10-17 | 8.48 | 9.33 | 8.47 | 9.33 | 9.33 | qfq | 26,914,894 | 246,304,778 | 10.02% |
| 2025-10-16 | 8.53 | 8.73 | 8.47 | 8.48 | 8.48 | qfq | 8,354,749 | 71,372,743 | -0.59% |
| 2025-10-15 | 8.41 | 8.57 | 8.35 | 8.53 | 8.53 | qfq | 8,787,934 | 74,604,234 | 1.67% |
| 2025-10-14 | 8.52 | 8.64 | 8.33 | 8.39 | 8.39 | qfq | 11,155,670 | 94,115,136 | -1.41% |
| 2025-10-13 | 8.60 | 8.60 | 8.25 | 8.51 | 8.51 | qfq | 10,058,568 | 85,342,421 | -2.07% |
| 2025-10-10 | 8.60 | 8.85 | 8.56 | 8.69 | 8.69 | qfq | 12,558,364 | 109,576,495 | 1.05% |
| 2025-10-09 | 9.03 | 9.04 | 8.58 | 8.60 | 8.60 | qfq | 19,140,073 | 166,388,299 | -4.34% |
| 2025-09-30 | 9.08 | 9.12 | 8.86 | 8.99 | 8.99 | qfq | 19,760,432 | 177,317,623 | 1.93% |
| 2025-09-29 | 8.69 | 9.15 | 8.54 | 8.82 | 8.82 | qfq | 38,932,182 | 345,966,511 | 0.80% |
| 2025-09-26 | 8.58 | 8.97 | 8.58 | 8.75 | 8.75 | qfq | 44,316,279 | 392,065,149 | 7.36% |
| 2025-09-25 | 8.21 | 8.37 | 8.11 | 8.15 | 8.15 | qfq | 7,014,565 | 57,541,636 | -0.73% |
| 2025-09-24 | 8.11 | 8.25 | 8.10 | 8.21 | 8.21 | qfq | 6,187,494 | 50,749,109 | 0.24% |
| 2025-09-23 | 8.32 | 8.32 | 8.06 | 8.19 | 8.19 | qfq | 10,277,462 | 83,793,042 | -1.44% |
| 2025-09-22 | 8.55 | 8.80 | 8.19 | 8.31 | 8.31 | qfq | 17,732,478 | 148,674,323 | -3.37% |
| 2025-09-19 | 8.63 | 8.73 | 8.46 | 8.60 | 8.60 | qfq | 11,997,480 | 102,864,010 | 0.47% |
| 2025-09-18 | 8.95 | 9.04 | 8.50 | 8.56 | 8.56 | qfq | 21,653,910 | 190,022,026 | -4.36% |
| 2025-09-17 | 8.99 | 9.27 | 8.76 | 8.95 | 8.95 | qfq | 24,826,927 | 221,627,596 | 3.83% |
| 2025-09-16 | 8.59 | 8.64 | 8.45 | 8.62 | 8.62 | qfq | 8,013,887 | 68,400,486 | 0.00% |
| 2025-09-15 | 8.61 | 8.71 | 8.51 | 8.62 | 8.62 | qfq | 7,298,544 | 62,643,095 | -0.12% |
| 2025-09-12 | 8.88 | 8.89 | 8.62 | 8.63 | 8.63 | qfq | 7,391,869 | 64,207,102 | -2.38% |
| 2025-09-11 | 8.92 | 8.92 | 8.73 | 8.84 | 8.84 | qfq | 7,557,630 | 66,556,508 | -0.23% |
| 2025-09-10 | 8.93 | 8.93 | 8.82 | 8.86 | 8.86 | qfq | 4,595,550 | 40,757,747 | -0.56% |
| 2025-09-09 | 8.93 | 9.03 | 8.85 | 8.91 | 8.91 | qfq | 6,480,981 | 57,801,648 | 0.22% |
| 2025-09-08 | 8.73 | 8.98 | 8.71 | 8.89 | 8.89 | qfq | 8,189,450 | 72,613,793 | 2.66% |
| 2025-09-05 | 8.60 | 8.66 | 8.43 | 8.66 | 8.66 | qfq | 6,915,696 | 59,383,834 | 1.05% |
| 2025-09-04 | 8.47 | 8.70 | 8.41 | 8.57 | 8.57 | qfq | 9,586,088 | 82,146,168 | 1.42% |
| 2025-09-03 | 8.57 | 8.62 | 8.42 | 8.45 | 8.45 | qfq | 6,311,814 | 53,715,946 | -1.29% |
| 2025-09-02 | 8.69 | 8.73 | 8.44 | 8.56 | 8.56 | qfq | 7,787,879 | 66,684,933 | -1.83% |
| 2025-09-01 | 8.61 | 8.76 | 8.50 | 8.72 | 8.72 | qfq | 8,941,879 | 77,087,199 | 1.04% |
| 2025-08-29 | 8.68 | 8.72 | 8.58 | 8.63 | 8.63 | qfq | 7,634,078 | 65,918,615 | -0.46% |
| 2025-08-28 | 8.73 | 8.90 | 8.43 | 8.67 | 8.67 | qfq | 10,082,825 | 87,029,315 | -1.03% |
| 2025-08-27 | 9.12 | 9.18 | 8.76 | 8.76 | 8.76 | qfq | 12,725,604 | 114,167,939 | -3.84% |
| 2025-08-26 | 8.94 | 9.22 | 8.86 | 9.11 | 9.11 | qfq | 14,865,618 | 134,944,616 | 1.90% |
| 2025-08-25 | 8.95 | 9.12 | 8.84 | 8.94 | 8.94 | qfq | 14,436,321 | 129,190,176 | 1.02% |
| 2025-08-22 | 8.92 | 8.92 | 8.75 | 8.85 | 8.85 | qfq | 10,319,831 | 91,025,947 | -0.78% |
| 2025-08-21 | 8.86 | 8.95 | 8.79 | 8.92 | 8.92 | qfq | 10,547,105 | 93,637,379 | 0.34% |
| 2025-08-20 | 8.61 | 8.94 | 8.55 | 8.89 | 8.89 | qfq | 14,552,160 | 127,262,939 | 2.89% |
| 2025-08-19 | 8.42 | 8.68 | 8.39 | 8.64 | 8.64 | qfq | 15,258,865 | 131,031,733 | 2.49% |
| 2025-08-18 | 8.42 | 8.44 | 8.29 | 8.43 | 8.43 | qfq | 14,464,540 | 121,001,310 | 0.48% |
| 2025-08-15 | 8.36 | 8.44 | 8.34 | 8.39 | 8.39 | qfq | 5,380,139 | 45,218,840 | 0.24% |
| 2025-08-14 | 8.39 | 8.46 | 8.35 | 8.37 | 8.37 | qfq | 5,908,748 | 49,635,381 | -0.24% |
| 2025-08-13 | 8.40 | 8.46 | 8.30 | 8.39 | 8.39 | qfq | 7,419,099 | 62,183,047 | 0.36% |
| 2025-08-12 | 8.37 | 8.42 | 8.35 | 8.36 | 8.36 | qfq | 5,848,236 | 49,002,156 | -0.59% |
| 2025-08-11 | 8.42 | 8.44 | 8.34 | 8.41 | 8.41 | qfq | 6,639,320 | 55,726,128 | 0.00% |
| 2025-08-08 | 8.42 | 8.47 | 8.34 | 8.41 | 8.41 | qfq | 6,400,539 | 53,822,548 | -0.12% |
| 2025-08-07 | 8.53 | 8.55 | 8.42 | 8.42 | 8.42 | qfq | 5,631,416 | 47,602,025 | -1.41% |
| 2025-08-06 | 8.52 | 8.54 | 8.44 | 8.54 | 8.54 | qfq | 5,858,907 | 49,714,652 | 0.12% |
| 2025-08-05 | 8.56 | 8.69 | 8.50 | 8.53 | 8.53 | qfq | 5,390,670 | 46,233,001 | -0.12% |
| 2025-08-04 | 8.46 | 8.57 | 8.37 | 8.54 | 8.54 | qfq | 6,342,397 | 53,895,602 | 0.47% |
| 2025-08-01 | 8.45 | 8.54 | 8.43 | 8.50 | 8.50 | qfq | 7,946,790 | 67,294,981 | 0.24% |
| 2025-07-31 | 8.49 | 8.54 | 8.30 | 8.48 | 8.48 | qfq | 11,207,404 | 94,155,638 | -0.70% |
| 2025-07-30 | 8.45 | 8.57 | 8.41 | 8.54 | 8.54 | qfq | 8,352,316 | 71,030,784 | 0.83% |
| 2025-07-29 | 8.70 | 8.70 | 8.38 | 8.47 | 8.47 | qfq | 11,401,781 | 96,568,189 | -2.64% |
| 2025-07-28 | 8.67 | 8.80 | 8.65 | 8.70 | 8.70 | qfq | 7,288,639 | 63,509,347 | 0.46% |
| 2025-07-25 | 8.56 | 8.86 | 8.50 | 8.66 | 8.66 | qfq | 10,750,847 | 93,470,965 | 1.29% |
| 2025-07-24 | 8.50 | 8.58 | 8.46 | 8.55 | 8.55 | qfq | 7,084,520 | 60,368,796 | 0.59% |
| 2025-07-23 | 8.65 | 8.73 | 8.49 | 8.50 | 8.50 | qfq | 9,241,345 | 79,549,044 | -0.82% |
| 2025-07-22 | 8.71 | 8.73 | 8.46 | 8.57 | 8.57 | qfq | 10,666,975 | 91,514,969 | -1.27% |
| 2025-07-21 | 8.56 | 8.81 | 8.56 | 8.68 | 8.68 | qfq | 7,911,103 | 68,918,293 | 0.58% |
| 2025-07-18 | 8.73 | 8.78 | 8.57 | 8.63 | 8.63 | qfq | 7,213,229 | 62,431,019 | -0.58% |
| 2025-07-17 | 8.67 | 8.72 | 8.56 | 8.68 | 8.68 | qfq | 11,155,514 | 96,486,804 | -0.12% |
| 2025-07-16 | 8.94 | 9.06 | 8.67 | 8.69 | 8.69 | qfq | 17,313,927 | 152,633,893 | -2.91% |
| 2025-07-15 | 9.19 | 9.19 | 8.41 | 8.95 | 8.95 | qfq | 32,072,584 | 280,036,218 | -3.35% |
| 2025-07-14 | 9.03 | 9.30 | 8.92 | 9.26 | 9.26 | qfq | 10,716,802 | 98,092,632 | 2.32% |
| 2025-07-11 | 9.06 | 9.14 | 9.02 | 9.05 | 9.05 | qfq | 7,053,776 | 63,857,464 | -0.33% |
| 2025-07-10 | 9.12 | 9.16 | 9.00 | 9.08 | 9.08 | qfq | 7,812,441 | 70,769,074 | -0.33% |
| 2025-07-09 | 9.15 | 9.24 | 9.05 | 9.11 | 9.11 | qfq | 9,770,926 | 89,033,656 | -0.98% |
| 2025-07-08 | 9.25 | 9.30 | 9.12 | 9.20 | 9.20 | qfq | 11,080,620 | 101,936,481 | 0.33% |
| 2025-07-07 | 8.80 | 9.34 | 8.79 | 9.17 | 9.17 | qfq | 17,940,516 | 164,143,687 | 4.20% |
| 2025-07-04 | 9.03 | 9.06 | 8.79 | 8.80 | 8.80 | qfq | 11,211,722 | 99,467,761 | -2.76% |
| 2025-07-03 | 8.75 | 9.14 | 8.69 | 9.05 | 9.05 | qfq | 17,406,236 | 155,530,863 | 4.14% |
| 2025-07-02 | 8.69 | 8.72 | 8.58 | 8.69 | 8.69 | qfq | 7,518,890 | 64,867,793 | -0.11% |
| 2025-07-01 | 8.50 | 8.77 | 8.46 | 8.70 | 8.70 | qfq | 10,706,909 | 92,788,473 | 2.35% |
| 2025-06-30 | 8.34 | 8.52 | 8.34 | 8.50 | 8.50 | qfq | 7,471,728 | 63,168,426 | 1.19% |
| 2025-06-27 | 8.32 | 8.51 | 8.25 | 8.40 | 8.40 | qfq | 7,969,935 | 67,045,310 | 0.72% |
| 2025-06-26 | 8.41 | 8.50 | 8.31 | 8.34 | 8.34 | qfq | 8,269,957 | 69,440,538 | -0.71% |
| 2025-06-25 | 8.38 | 8.48 | 8.26 | 8.40 | 8.40 | qfq | 8,675,586 | 72,592,372 | -0.12% |
| 2025-06-24 | 8.26 | 8.47 | 8.24 | 8.41 | 8.41 | qfq | 9,002,700 | 75,557,081 | 1.94% |
| 2025-06-23 | 8.05 | 8.28 | 8.02 | 8.25 | 8.25 | qfq | 6,999,900 | 57,418,809 | 0.98% |
| 2025-06-20 | 8.19 | 8.32 | 8.14 | 8.17 | 8.17 | qfq | 7,143,050 | 58,595,240 | -0.24% |
| 2025-06-19 | 8.25 | 8.44 | 8.13 | 8.19 | 8.19 | qfq | 9,098,880 | 74,995,144 | -1.21% |
| 2025-06-18 | 8.40 | 8.44 | 8.22 | 8.29 | 8.29 | qfq | 11,535,510 | 96,017,655 | -1.78% |
| 2025-06-17 | 8.35 | 8.49 | 8.29 | 8.44 | 8.44 | qfq | 10,601,675 | 88,880,001 | 0.72% |
| 2025-06-16 | 8.29 | 8.39 | 8.22 | 8.38 | 8.38 | qfq | 10,590,830 | 87,984,402 | 0.72% |
| 2025-06-13 | 8.64 | 8.70 | 8.30 | 8.32 | 8.32 | qfq | 19,384,810 | 163,170,832 | -5.02% |
| 2025-06-12 | 8.61 | 8.96 | 8.52 | 8.76 | 8.76 | qfq | 21,191,359 | 185,266,919 | 2.22% |
| 2025-06-11 | 8.65 | 8.78 | 8.53 | 8.57 | 8.57 | qfq | 14,317,615 | 123,660,820 | -0.58% |
| 2025-06-10 | 8.85 | 9.01 | 8.54 | 8.62 | 8.62 | qfq | 30,127,075 | 262,689,156 | -3.69% |
| 2025-06-09 | 8.32 | 9.20 | 8.28 | 8.95 | 8.95 | qfq | 44,015,771 | 391,983,698 | 7.06% |
| 2025-06-06 | 8.29 | 8.40 | 8.14 | 8.36 | 8.36 | qfq | 12,259,410 | 101,385,206 | 0.72% |
| 2025-06-05 | 8.28 | 8.40 | 8.22 | 8.30 | 8.30 | qfq | 12,518,200 | 104,021,712 | 0.48% |
| 2025-06-04 | 8.19 | 8.45 | 8.17 | 8.26 | 8.26 | qfq | 14,905,921 | 123,403,184 | 0.85% |
| 2025-06-03 | 7.93 | 8.23 | 7.93 | 8.19 | 8.19 | qfq | 11,261,609 | 91,473,520 | 1.87% |
| 2025-05-30 | 8.19 | 8.24 | 8.04 | 8.04 | 8.04 | qfq | 10,249,364 | 83,110,272 | -1.83% |
| 2025-05-29 | 8.41 | 8.44 | 8.15 | 8.19 | 8.19 | qfq | 21,079,020 | 173,649,786 | -3.19% |
| 2025-05-28 | 8.16 | 8.63 | 8.16 | 8.46 | 8.46 | qfq | 27,213,851 | 228,830,118 | 3.30% |
| 2025-05-27 | 7.96 | 8.20 | 7.92 | 8.19 | 8.19 | qfq | 14,405,610 | 116,367,284 | 2.50% |
| 2025-05-26 | 7.91 | 8.04 | 7.88 | 7.99 | 7.99 | qfq | 10,464,098 | 83,193,993 | 0.88% |
| 2025-05-23 | 8.04 | 8.09 | 7.90 | 7.92 | 7.92 | qfq | 10,652,688 | 85,025,481 | -1.25% |
| 2025-05-22 | 8.13 | 8.23 | 8.02 | 8.02 | 8.02 | qfq | 13,438,560 | 109,008,011 | -2.43% |
| 2025-05-21 | 8.18 | 8.37 | 7.95 | 8.22 | 8.22 | qfq | 21,327,440 | 173,403,495 | 0.49% |
| 2025-05-20 | 8.30 | 8.38 | 8.13 | 8.18 | 8.18 | qfq | 13,013,946 | 106,799,604 | -0.49% |
| 2025-05-19 | 8.04 | 8.28 | 7.91 | 8.22 | 8.22 | qfq | 20,169,951 | 163,796,168 | 2.37% |
| 2025-05-16 | 7.96 | 8.08 | 7.90 | 8.03 | 8.03 | qfq | 15,430,080 | 123,491,503 | 0.50% |
| 2025-05-15 | 7.95 | 8.06 | 7.90 | 7.99 | 7.99 | qfq | 12,561,586 | 100,077,461 | 0.50% |
| 2025-05-14 | 8.03 | 8.05 | 7.87 | 7.95 | 7.95 | qfq | 15,174,567 | 120,680,449 | -0.63% |
| 2025-05-13 | 8.10 | 8.13 | 7.90 | 8.00 | 8.00 | qfq | 19,352,997 | 154,338,634 | 0.00% |
| 2025-05-12 | 7.85 | 8.42 | 7.85 | 8.00 | 8.00 | qfq | 30,955,834 | 251,013,643 | 2.43% |
| 2025-05-09 | 7.97 | 8.02 | 7.78 | 7.81 | 7.81 | qfq | 19,885,451 | 156,404,379 | -1.51% |
| 2025-05-08 | 7.88 | 8.14 | 7.88 | 7.93 | 7.93 | qfq | 24,644,452 | 197,031,549 | 1.15% |
| 2025-05-07 | 7.86 | 7.94 | 7.74 | 7.84 | 7.84 | qfq | 25,677,148 | 200,983,020 | -0.25% |
| 2025-05-06 | 7.92 | 8.10 | 7.80 | 7.86 | 7.86 | qfq | 32,753,345 | 258,917,924 | 0.77% |
| 2025-04-30 | 7.67 | 8.15 | 7.57 | 7.80 | 7.80 | qfq | 46,461,736 | 366,426,983 | 1.69% |
| 2025-04-29 | 7.21 | 7.67 | 7.11 | 7.67 | 7.67 | qfq | 35,855,697 | 267,199,362 | 10.04% |
| 2025-04-28 | 6.73 | 7.10 | 6.72 | 6.97 | 6.97 | qfq | 23,363,769 | 162,963,147 | 3.87% |
| 2025-04-25 | 6.70 | 6.80 | 6.66 | 6.71 | 6.71 | qfq | 8,955,850 | 60,111,296 | -0.45% |
| 2025-04-24 | 6.71 | 6.82 | 6.66 | 6.74 | 6.74 | qfq | 12,742,440 | 85,825,615 | 0.45% |
| 2025-04-23 | 6.95 | 7.07 | 6.69 | 6.71 | 6.71 | qfq | 24,074,511 | 165,357,762 | -3.87% |
| 2025-04-22 | 7.00 | 7.09 | 6.88 | 6.98 | 6.98 | qfq | 12,243,290 | 85,137,831 | -1.13% |
| 2025-04-21 | 6.87 | 7.06 | 6.85 | 7.06 | 7.06 | qfq | 11,053,903 | 77,233,508 | 1.29% |
| 2025-04-18 | 7.14 | 7.26 | 6.92 | 6.97 | 6.97 | qfq | 19,493,931 | 137,265,366 | -3.99% |
| 2025-04-17 | 7.24 | 7.43 | 7.05 | 7.26 | 7.26 | qfq | 20,524,687 | 149,459,334 | 0.14% |
| 2025-04-16 | 7.35 | 7.55 | 7.15 | 7.25 | 7.25 | qfq | 21,624,099 | 157,311,256 | -1.23% |
| 2025-04-15 | 7.75 | 7.75 | 7.33 | 7.34 | 7.34 | qfq | 40,342,346 | 300,918,378 | -6.50% |
| 2025-04-14 | 7.48 | 8.18 | 7.39 | 7.85 | 7.85 | qfq | 63,313,796 | 491,630,495 | 2.88% |
| 2025-04-11 | 7.08 | 7.83 | 6.96 | 7.63 | 7.63 | qfq | 71,457,929 | 544,860,238 | 7.16% |
| 2025-04-10 | 6.80 | 7.50 | 6.80 | 7.12 | 7.12 | qfq | 43,563,651 | 311,191,553 | 0.28% |
| 2025-04-09 | 7.40 | 7.40 | 6.88 | 7.10 | 7.10 | qfq | 51,577,924 | 368,006,391 | -4.95% |
| 2025-04-08 | 6.61 | 7.47 | 6.58 | 7.47 | 7.47 | qfq | 58,559,184 | 409,874,815 | 10.01% |
| 2025-04-07 | 6.99 | 7.51 | 6.57 | 6.79 | 6.79 | qfq | 62,736,675 | 441,595,065 | -0.59% |
| 2025-04-03 | 6.30 | 6.83 | 6.30 | 6.83 | 6.83 | qfq | 30,293,146 | 205,410,217 | 9.98% |
| 2025-04-02 | 6.20 | 6.29 | 6.14 | 6.21 | 6.21 | qfq | 5,073,899 | 31,609,307 | 0.16% |
| 2025-04-01 | 6.11 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 5,187,530 | 32,094,931 | 1.81% |
| 2025-03-31 | 6.17 | 6.18 | 6.07 | 6.09 | 6.09 | qfq | 4,657,160 | 28,468,795 | -1.62% |
| 2025-03-28 | 6.25 | 6.28 | 6.17 | 6.19 | 6.19 | qfq | 4,398,391 | 27,325,690 | -1.12% |
| 2025-03-27 | 6.27 | 6.35 | 6.15 | 6.26 | 6.26 | qfq | 5,091,034 | 31,861,063 | -0.48% |
| 2025-03-26 | 6.21 | 6.33 | 6.16 | 6.29 | 6.29 | qfq | 5,963,433 | 37,426,775 | 1.62% |
| 2025-03-25 | 6.11 | 6.24 | 6.11 | 6.19 | 6.19 | qfq | 6,520,175 | 40,260,009 | -0.64% |
| 2025-03-24 | 6.38 | 6.45 | 6.16 | 6.23 | 6.23 | qfq | 9,182,625 | 57,559,486 | -2.04% |
| 2025-03-21 | 6.44 | 6.45 | 6.33 | 6.36 | 6.36 | qfq | 4,825,196 | 30,817,484 | -0.93% |
| 2025-03-20 | 6.48 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 4,909,560 | 31,707,070 | -1.53% |
| 2025-03-19 | 6.46 | 6.62 | 6.42 | 6.52 | 6.52 | qfq | 6,993,746 | 45,560,304 | 0.46% |
| 2025-03-18 | 6.52 | 6.52 | 6.41 | 6.49 | 6.49 | qfq | 5,819,753 | 37,615,926 | 0.15% |
| 2025-03-17 | 6.49 | 6.51 | 6.41 | 6.48 | 6.48 | qfq | 6,353,002 | 41,084,036 | 0.78% |
| 2025-03-14 | 6.25 | 6.43 | 6.21 | 6.43 | 6.43 | qfq | 10,782,965 | 68,505,538 | 2.88% |
| 2025-03-13 | 6.30 | 6.56 | 6.21 | 6.25 | 6.25 | qfq | 12,232,325 | 77,704,417 | -0.32% |
| 2025-03-12 | 6.35 | 6.37 | 6.24 | 6.27 | 6.27 | qfq | 6,753,100 | 42,354,899 | -0.79% |
| 2025-03-11 | 6.21 | 6.34 | 6.15 | 6.32 | 6.32 | qfq | 5,272,570 | 32,904,067 | 0.80% |
| 2025-03-10 | 6.18 | 6.45 | 6.18 | 6.27 | 6.27 | qfq | 7,414,558 | 46,696,342 | 0.97% |
| 2025-03-07 | 6.25 | 6.28 | 6.19 | 6.21 | 6.21 | qfq | 4,278,242 | 26,654,396 | -0.80% |
| 2025-03-06 | 6.21 | 6.27 | 6.15 | 6.26 | 6.26 | qfq | 6,710,088 | 41,716,070 | 1.29% |
| 2025-03-05 | 6.23 | 6.23 | 6.10 | 6.18 | 6.18 | qfq | 5,373,180 | 33,046,342 | -0.48% |
| 2025-03-04 | 6.24 | 6.30 | 6.19 | 6.21 | 6.21 | qfq | 8,193,547 | 51,047,352 | -1.43% |
| 2025-03-03 | 6.31 | 6.36 | 6.22 | 6.30 | 6.30 | qfq | 4,679,070 | 29,564,817 | 0.32% |
| 2025-02-28 | 6.48 | 6.52 | 6.28 | 6.28 | 6.28 | qfq | 8,883,216 | 56,657,745 | -3.68% |
| 2025-02-27 | 6.44 | 6.53 | 6.38 | 6.52 | 6.52 | qfq | 6,906,999 | 44,618,282 | 1.09% |
| 2025-02-26 | 6.45 | 6.56 | 6.42 | 6.45 | 6.45 | qfq | 8,383,637 | 54,181,956 | 0.00% |
| 2025-02-25 | 6.56 | 6.58 | 6.43 | 6.45 | 6.45 | qfq | 6,000,170 | 38,950,718 | -2.27% |
| 2025-02-24 | 6.56 | 6.70 | 6.52 | 6.60 | 6.60 | qfq | 6,029,398 | 39,821,330 | 0.15% |
| 2025-02-21 | 6.67 | 6.74 | 6.56 | 6.59 | 6.59 | qfq | 8,310,179 | 54,915,261 | -1.93% |
| 2025-02-20 | 6.46 | 6.75 | 6.36 | 6.72 | 6.72 | qfq | 13,558,072 | 89,380,271 | 4.19% |
| 2025-02-19 | 6.44 | 6.56 | 6.37 | 6.45 | 6.45 | qfq | 6,086,254 | 39,214,106 | 0.00% |
| 2025-02-18 | 6.63 | 6.70 | 6.44 | 6.45 | 6.45 | qfq | 7,439,679 | 48,775,306 | -3.30% |
| 2025-02-17 | 6.60 | 6.68 | 6.55 | 6.67 | 6.67 | qfq | 6,064,517 | 40,243,669 | 1.06% |
| 2025-02-14 | 6.65 | 6.66 | 6.53 | 6.60 | 6.60 | qfq | 6,924,027 | 45,570,623 | -0.45% |
| 2025-02-13 | 6.63 | 6.76 | 6.59 | 6.63 | 6.63 | qfq | 7,640,600 | 50,960,742 | 0.00% |
| 2025-02-12 | 6.62 | 6.65 | 6.51 | 6.63 | 6.63 | qfq | 6,200,570 | 40,803,738 | 0.00% |
| 2025-02-11 | 6.73 | 6.78 | 6.60 | 6.63 | 6.63 | qfq | 6,035,733 | 40,121,663 | -1.19% |
| 2025-02-10 | 6.69 | 6.73 | 6.60 | 6.71 | 6.71 | qfq | 6,770,771 | 45,225,122 | 0.15% |
| 2025-02-07 | 6.69 | 6.75 | 6.60 | 6.70 | 6.70 | qfq | 7,324,612 | 49,020,941 | 0.00% |
| 2025-02-06 | 6.57 | 6.71 | 6.55 | 6.70 | 6.70 | qfq | 5,584,338 | 37,126,710 | 2.29% |
| 2025-02-05 | 6.66 | 6.68 | 6.49 | 6.55 | 6.55 | qfq | 4,409,930 | 28,914,453 | -1.65% |
| 2025-01-27 | 6.80 | 6.84 | 6.65 | 6.66 | 6.66 | qfq | 6,379,080 | 42,797,147 | -2.77% |
| 2025-01-24 | 6.60 | 6.86 | 6.56 | 6.85 | 6.85 | qfq | 7,489,258 | 50,436,270 | 3.79% |
| 2025-01-23 | 6.66 | 6.74 | 6.59 | 6.60 | 6.60 | qfq | 3,703,300 | 24,687,989 | -0.45% |
| 2025-01-22 | 6.73 | 6.73 | 6.58 | 6.63 | 6.63 | qfq | 4,337,977 | 28,741,839 | -1.63% |
| 2025-01-21 | 6.74 | 6.79 | 6.65 | 6.74 | 6.74 | qfq | 3,858,547 | 25,970,833 | 0.75% |
| 2025-01-20 | 6.60 | 6.71 | 6.51 | 6.69 | 6.69 | qfq | 3,938,225 | 26,240,641 | 1.21% |
| 2025-01-17 | 6.63 | 6.68 | 6.55 | 6.61 | 6.61 | qfq | 3,525,100 | 23,338,323 | -0.15% |
| 2025-01-16 | 6.52 | 6.78 | 6.50 | 6.62 | 6.62 | qfq | 7,647,528 | 50,751,277 | 2.16% |
| 2025-01-15 | 6.51 | 6.58 | 6.46 | 6.48 | 6.48 | qfq | 4,612,720 | 30,012,151 | -1.07% |
| 2025-01-14 | 6.41 | 6.56 | 6.41 | 6.55 | 6.55 | qfq | 6,319,670 | 41,038,750 | 2.34% |
| 2025-01-13 | 6.30 | 6.40 | 6.17 | 6.40 | 6.40 | qfq | 2,946,120 | 18,663,946 | 1.27% |
| 2025-01-10 | 6.60 | 6.60 | 6.31 | 6.32 | 6.32 | qfq | 5,200,802 | 33,551,421 | -3.51% |
| 2025-01-09 | 6.50 | 6.58 | 6.41 | 6.55 | 6.55 | qfq | 4,128,630 | 26,916,441 | 0.00% |
| 2025-01-08 | 6.57 | 6.66 | 6.41 | 6.55 | 6.50 | qfq | 7,571,760 | 49,427,607 | -0.30% |
| 2025-01-07 | 6.50 | 6.65 | 6.46 | 6.57 | 6.52 | qfq | 6,287,219 | 41,193,100 | 0.92% |
| 2025-01-06 | 6.61 | 6.66 | 6.31 | 6.51 | 6.46 | qfq | 8,666,949 | 56,203,443 | -2.54% |
| 2025-01-03 | 6.91 | 7.05 | 6.64 | 6.68 | 6.63 | qfq | 7,965,470 | 54,371,897 | -3.61% |
| 2025-01-02 | 6.75 | 7.12 | 6.75 | 6.93 | 6.88 | qfq | 10,191,878 | 70,673,487 | 2.67% |
| 2024-12-31 | 7.00 | 7.05 | 6.70 | 6.75 | 6.70 | qfq | 8,745,684 | 60,003,697 | -3.57% |
| 2024-12-30 | 7.14 | 7.16 | 6.97 | 7.00 | 6.95 | qfq | 6,386,248 | 44,869,149 | -2.23% |
| 2024-12-27 | 6.91 | 7.19 | 6.87 | 7.16 | 7.11 | qfq | 9,874,193 | 69,996,840 | 3.77% |
| 2024-12-26 | 6.89 | 6.98 | 6.84 | 6.90 | 6.85 | qfq | 9,480,412 | 65,468,266 | -0.58% |
| 2024-12-25 | 7.22 | 7.22 | 6.88 | 6.94 | 6.89 | qfq | 10,800,708 | 75,334,560 | -3.34% |
| 2024-12-24 | 7.14 | 7.28 | 7.02 | 7.18 | 7.13 | qfq | 7,869,680 | 56,289,602 | 0.56% |
| 2024-12-23 | 7.55 | 7.55 | 7.11 | 7.14 | 7.09 | qfq | 10,241,040 | 74,420,333 | -5.56% |
| 2024-12-20 | 7.65 | 7.74 | 7.54 | 7.56 | 7.50 | qfq | 9,116,239 | 69,705,719 | -0.79% |
| 2024-12-19 | 7.49 | 7.76 | 7.43 | 7.62 | 7.56 | qfq | 14,019,603 | 106,561,010 | 1.74% |
| 2024-12-18 | 7.41 | 7.60 | 7.29 | 7.49 | 7.43 | qfq | 9,753,100 | 72,798,802 | 1.35% |
| 2024-12-17 | 7.75 | 7.76 | 7.38 | 7.39 | 7.33 | qfq | 10,074,230 | 75,543,004 | -4.40% |
| 2024-12-16 | 7.87 | 7.92 | 7.66 | 7.73 | 7.67 | qfq | 9,076,630 | 70,474,100 | -1.78% |
| 2024-12-13 | 8.00 | 8.04 | 7.82 | 7.87 | 7.81 | qfq | 12,260,036 | 96,863,202 | -2.24% |
| 2024-12-12 | 7.80 | 8.19 | 7.74 | 8.05 | 7.99 | qfq | 25,291,878 | 203,690,988 | 2.42% |
| 2024-12-11 | 7.52 | 7.97 | 7.47 | 7.86 | 7.80 | qfq | 22,115,777 | 171,676,194 | 5.36% |
| 2024-12-10 | 7.48 | 7.76 | 7.37 | 7.46 | 7.40 | qfq | 16,139,498 | 122,111,019 | 2.61% |
| 2024-12-09 | 7.33 | 7.43 | 7.23 | 7.27 | 7.21 | qfq | 6,972,852 | 50,906,261 | -0.82% |
| 2024-12-06 | 7.27 | 7.38 | 7.21 | 7.33 | 7.27 | qfq | 7,613,553 | 55,582,416 | 0.27% |
| 2024-12-05 | 7.23 | 7.32 | 7.17 | 7.31 | 7.25 | qfq | 8,010,546 | 57,936,311 | 0.55% |
| 2024-12-04 | 7.45 | 7.47 | 7.21 | 7.27 | 7.21 | qfq | 10,234,057 | 75,072,274 | -2.68% |
| 2024-12-03 | 7.55 | 7.65 | 7.36 | 7.47 | 7.41 | qfq | 11,594,067 | 86,817,134 | -0.80% |
| 2024-12-02 | 7.38 | 7.61 | 7.31 | 7.53 | 7.47 | qfq | 16,824,553 | 125,910,501 | 1.89% |
| 2024-11-29 | 7.12 | 7.54 | 7.12 | 7.39 | 7.33 | qfq | 23,173,023 | 171,283,495 | 3.79% |
| 2024-11-28 | 7.25 | 7.25 | 7.09 | 7.12 | 7.07 | qfq | 11,340,871 | 81,215,957 | -2.06% |
| 2024-11-27 | 7.11 | 7.32 | 6.99 | 7.27 | 7.21 | qfq | 23,984,566 | 171,802,559 | 3.27% |
| 2024-11-26 | 6.81 | 7.20 | 6.78 | 7.04 | 6.99 | qfq | 15,607,279 | 109,077,479 | 3.38% |
| 2024-11-25 | 6.70 | 6.88 | 6.64 | 6.81 | 6.76 | qfq | 8,085,991 | 54,703,991 | 0.89% |
| 2024-11-22 | 6.99 | 7.08 | 6.75 | 6.75 | 6.70 | qfq | 12,913,229 | 89,041,760 | -3.43% |
| 2024-11-21 | 7.06 | 7.12 | 6.86 | 6.99 | 6.94 | qfq | 9,317,280 | 65,027,611 | -1.13% |
| 2024-11-20 | 7.01 | 7.10 | 6.92 | 7.07 | 7.02 | qfq | 8,164,104 | 57,356,705 | 0.71% |
| 2024-11-19 | 6.91 | 7.02 | 6.81 | 7.02 | 6.97 | qfq | 9,077,422 | 62,907,913 | 1.01% |
| 2024-11-18 | 7.06 | 7.13 | 6.86 | 6.95 | 6.90 | qfq | 9,757,897 | 67,802,753 | -1.14% |
| 2024-11-15 | 6.90 | 7.28 | 6.87 | 7.03 | 6.98 | qfq | 12,895,497 | 91,125,008 | 1.15% |
| 2024-11-14 | 7.15 | 7.20 | 6.94 | 6.95 | 6.90 | qfq | 8,912,796 | 62,847,199 | -2.80% |
| 2024-11-13 | 7.23 | 7.28 | 7.01 | 7.15 | 7.10 | qfq | 8,922,400 | 63,483,039 | -1.24% |
| 2024-11-12 | 7.36 | 7.45 | 7.17 | 7.24 | 7.18 | qfq | 13,788,684 | 101,030,092 | -1.36% |
| 2024-11-11 | 7.23 | 7.40 | 7.20 | 7.34 | 7.28 | qfq | 14,975,275 | 109,430,086 | 0.14% |
| 2024-11-08 | 7.43 | 7.48 | 7.17 | 7.33 | 7.27 | qfq | 20,109,035 | 146,829,880 | -1.35% |
| 2024-11-07 | 7.22 | 7.66 | 7.14 | 7.43 | 7.37 | qfq | 27,171,186 | 201,385,303 | 3.05% |
| 2024-11-06 | 7.20 | 7.58 | 6.93 | 7.21 | 7.15 | qfq | 42,420,274 | 304,568,664 | 4.64% |
| 2024-11-05 | 6.29 | 6.89 | 6.26 | 6.89 | 6.84 | qfq | 10,403,211 | 69,401,635 | 10.06% |
| 2024-11-04 | 6.17 | 6.26 | 6.10 | 6.26 | 6.21 | qfq | 5,590,205 | 34,641,614 | 1.46% |
| 2024-11-01 | 6.34 | 6.39 | 6.14 | 6.17 | 6.12 | qfq | 10,540,943 | 65,642,045 | -2.83% |
| 2024-10-31 | 6.34 | 6.47 | 6.20 | 6.35 | 6.30 | qfq | 17,766,002 | 112,043,004 | -3.05% |
| 2024-10-30 | 6.59 | 6.67 | 6.46 | 6.55 | 6.50 | qfq | 6,340,643 | 41,609,656 | -0.61% |
| 2024-10-29 | 6.89 | 6.90 | 6.58 | 6.59 | 6.54 | qfq | 9,593,732 | 64,196,755 | -4.08% |
| 2024-10-28 | 6.77 | 6.90 | 6.77 | 6.87 | 6.82 | qfq | 9,165,475 | 62,785,344 | 1.48% |
| 2024-10-25 | 6.63 | 6.84 | 6.60 | 6.77 | 6.72 | qfq | 7,370,620 | 49,698,759 | 1.96% |
| 2024-10-24 | 6.68 | 6.78 | 6.60 | 6.64 | 6.59 | qfq | 7,291,958 | 48,540,208 | -1.92% |
| 2024-10-23 | 6.80 | 7.00 | 6.72 | 6.77 | 6.72 | qfq | 15,119,596 | 103,554,753 | 0.74% |
| 2024-10-22 | 6.48 | 6.82 | 6.45 | 6.72 | 6.67 | qfq | 12,753,595 | 84,712,338 | 4.02% |
| 2024-10-21 | 6.44 | 6.51 | 6.30 | 6.46 | 6.41 | qfq | 8,585,084 | 55,107,935 | 0.62% |
| 2024-10-18 | 6.23 | 6.51 | 6.20 | 6.42 | 6.37 | qfq | 10,880,329 | 69,331,219 | 3.38% |
| 2024-10-17 | 6.42 | 6.47 | 6.21 | 6.21 | 6.16 | qfq | 7,449,847 | 47,181,498 | -3.27% |
| 2024-10-16 | 6.33 | 6.52 | 6.30 | 6.42 | 6.37 | qfq | 7,283,342 | 46,713,793 | 0.78% |
| 2024-10-15 | 6.60 | 6.60 | 6.37 | 6.37 | 6.32 | qfq | 7,329,030 | 47,439,521 | -3.48% |
| 2024-10-14 | 6.46 | 6.68 | 6.37 | 6.60 | 6.55 | qfq | 8,007,284 | 52,347,299 | 2.17% |
| 2024-10-11 | 6.74 | 6.77 | 6.43 | 6.46 | 6.41 | qfq | 8,914,374 | 58,345,458 | -4.30% |
| 2024-10-10 | 6.94 | 7.00 | 6.71 | 6.75 | 6.70 | qfq | 10,693,495 | 73,160,444 | -0.30% |
| 2024-10-09 | 7.24 | 7.24 | 6.70 | 6.77 | 6.72 | qfq | 16,503,632 | 114,511,319 | -7.77% |
| 2024-10-08 | 7.79 | 7.79 | 7.10 | 7.34 | 7.28 | qfq | 28,491,623 | 211,754,637 | 3.67% |
| 2024-09-30 | 6.70 | 7.13 | 6.50 | 7.08 | 7.03 | qfq | 21,886,312 | 149,789,104 | 9.09% |
| 2024-09-27 | 6.22 | 6.56 | 6.22 | 6.49 | 6.44 | qfq | 8,399,479 | 53,600,014 | 5.70% |
| 2024-09-26 | 5.84 | 6.14 | 5.76 | 6.14 | 6.09 | qfq | 7,647,914 | 45,642,388 | 5.50% |
| 2024-09-25 | 5.80 | 5.98 | 5.80 | 5.82 | 5.78 | qfq | 6,412,520 | 37,766,794 | 1.39% |
| 2024-09-24 | 5.55 | 5.74 | 5.55 | 5.74 | 5.70 | qfq | 7,813,104 | 44,258,911 | 3.99% |
| 2024-09-23 | 5.49 | 5.60 | 5.40 | 5.52 | 5.48 | qfq | 7,730,735 | 42,654,216 | 0.36% |
| 2024-09-20 | 5.54 | 5.58 | 5.44 | 5.50 | 5.46 | qfq | 3,703,014 | 20,312,322 | -1.26% |
| 2024-09-19 | 5.41 | 5.63 | 5.38 | 5.57 | 5.53 | qfq | 5,980,270 | 33,167,689 | 3.53% |
| 2024-09-18 | 5.38 | 5.42 | 5.26 | 5.38 | 5.34 | qfq | 4,016,310 | 21,441,255 | 0.00% |
| 2024-09-13 | 5.53 | 5.53 | 5.37 | 5.38 | 5.34 | qfq | 4,310,220 | 23,409,060 | -2.18% |
| 2024-09-12 | 5.53 | 5.64 | 5.50 | 5.50 | 5.46 | qfq | 4,203,142 | 23,420,141 | -0.72% |
| 2024-09-11 | 5.54 | 5.60 | 5.49 | 5.54 | 5.50 | qfq | 4,725,544 | 26,246,623 | -0.18% |
| 2024-09-10 | 5.63 | 5.66 | 5.48 | 5.55 | 5.51 | qfq | 6,643,823 | 36,843,621 | -0.72% |
| 2024-09-09 | 5.70 | 5.71 | 5.56 | 5.59 | 5.55 | qfq | 5,215,360 | 29,249,454 | -2.27% |
| 2024-09-06 | 5.91 | 5.91 | 5.70 | 5.72 | 5.68 | qfq | 5,179,372 | 29,874,187 | -2.89% |
| 2024-09-05 | 5.77 | 5.90 | 5.76 | 5.89 | 5.85 | qfq | 5,002,514 | 29,261,295 | 2.43% |
| 2024-09-04 | 5.89 | 5.97 | 5.75 | 5.75 | 5.71 | qfq | 5,954,466 | 34,675,703 | -3.04% |
| 2024-09-03 | 5.87 | 5.97 | 5.81 | 5.93 | 5.88 | qfq | 5,558,183 | 32,910,909 | 1.19% |
| 2024-09-02 | 5.99 | 6.12 | 5.83 | 5.86 | 5.82 | qfq | 8,500,476 | 50,257,241 | -4.87% |
| 2024-08-30 | 5.99 | 6.25 | 5.93 | 6.16 | 6.11 | qfq | 5,904,010 | 36,166,449 | 3.01% |
| 2024-08-29 | 5.89 | 5.99 | 5.87 | 5.98 | 5.93 | qfq | 3,428,580 | 20,411,567 | 1.18% |
| 2024-08-28 | 5.90 | 5.97 | 5.87 | 5.91 | 5.86 | qfq | 3,322,688 | 19,636,458 | -0.67% |
| 2024-08-27 | 6.04 | 6.07 | 5.94 | 5.95 | 5.90 | qfq | 3,079,606 | 18,426,239 | -1.65% |
| 2024-08-26 | 5.91 | 6.14 | 5.90 | 6.05 | 6.00 | qfq | 4,334,220 | 26,221,138 | 2.37% |
| 2024-08-23 | 5.98 | 6.06 | 5.90 | 5.91 | 5.86 | qfq | 3,052,510 | 18,191,949 | -1.83% |
| 2024-08-22 | 6.00 | 6.12 | 5.95 | 6.02 | 5.97 | qfq | 4,294,989 | 25,898,275 | 0.17% |
| 2024-08-21 | 6.02 | 6.07 | 5.96 | 6.01 | 5.96 | qfq | 3,482,944 | 20,957,948 | -0.66% |
| 2024-08-20 | 6.19 | 6.22 | 6.00 | 6.05 | 6.00 | qfq | 4,217,380 | 25,570,322 | -2.42% |
| 2024-08-19 | 6.16 | 6.24 | 6.14 | 6.20 | 6.15 | qfq | 2,550,260 | 15,781,816 | 0.00% |
| 2024-08-16 | 6.20 | 6.22 | 6.12 | 6.20 | 6.15 | qfq | 4,023,100 | 24,853,123 | 0.00% |
| 2024-08-15 | 6.18 | 6.22 | 5.99 | 6.20 | 6.15 | qfq | 6,914,628 | 42,309,649 | 0.49% |
| 2024-08-14 | 6.28 | 6.28 | 6.16 | 6.17 | 6.12 | qfq | 4,239,840 | 26,282,186 | -1.75% |
| 2024-08-13 | 6.31 | 6.32 | 6.16 | 6.28 | 6.23 | qfq | 2,862,184 | 17,788,740 | 0.16% |
| 2024-08-12 | 6.38 | 6.42 | 6.25 | 6.27 | 6.22 | qfq | 4,994,446 | 31,456,966 | -1.88% |
| 2024-08-09 | 6.44 | 6.50 | 6.39 | 6.39 | 6.34 | qfq | 3,445,391 | 22,228,437 | -0.47% |
| 2024-08-08 | 6.35 | 6.44 | 6.33 | 6.42 | 6.37 | qfq | 3,829,026 | 24,462,478 | 0.78% |
| 2024-08-07 | 6.47 | 6.48 | 6.34 | 6.37 | 6.32 | qfq | 4,721,876 | 30,181,394 | -1.39% |
| 2024-08-06 | 6.35 | 6.49 | 6.35 | 6.46 | 6.41 | qfq | 3,895,627 | 25,032,908 | 1.89% |
| 2024-08-05 | 6.40 | 6.59 | 6.34 | 6.34 | 6.29 | qfq | 4,572,658 | 29,529,871 | -1.71% |
| 2024-08-02 | 6.56 | 6.60 | 6.44 | 6.45 | 6.40 | qfq | 4,033,130 | 26,294,634 | -1.83% |
| 2024-08-01 | 6.70 | 6.79 | 6.55 | 6.57 | 6.52 | qfq | 3,894,760 | 25,753,246 | -1.94% |
| 2024-07-31 | 6.43 | 6.72 | 6.39 | 6.70 | 6.65 | qfq | 4,378,547 | 28,914,193 | 4.36% |
| 2024-07-30 | 6.42 | 6.46 | 6.35 | 6.42 | 6.37 | qfq | 2,584,520 | 16,557,530 | 0.00% |
| 2024-07-29 | 6.54 | 6.54 | 6.39 | 6.42 | 6.37 | qfq | 3,050,657 | 19,608,556 | -1.98% |
| 2024-07-26 | 6.52 | 6.63 | 6.48 | 6.55 | 6.50 | qfq | 1,924,050 | 12,636,850 | 0.77% |
| 2024-07-25 | 6.33 | 6.57 | 6.31 | 6.50 | 6.45 | qfq | 3,233,520 | 20,913,326 | 2.52% |
| 2024-07-24 | 6.45 | 6.52 | 6.33 | 6.34 | 6.29 | qfq | 3,918,400 | 25,125,118 | -2.16% |
| 2024-07-23 | 6.60 | 6.65 | 6.46 | 6.48 | 6.43 | qfq | 3,030,616 | 19,889,811 | -2.26% |
| 2024-07-22 | 6.79 | 6.79 | 6.58 | 6.63 | 6.58 | qfq | 3,089,360 | 20,555,157 | -2.21% |
| 2024-07-19 | 6.72 | 6.82 | 6.57 | 6.78 | 6.73 | qfq | 3,329,460 | 22,348,926 | 1.35% |
| 2024-07-18 | 6.58 | 6.71 | 6.48 | 6.69 | 6.64 | qfq | 4,602,057 | 30,477,269 | 1.36% |
| 2024-07-17 | 6.73 | 6.76 | 6.60 | 6.60 | 6.55 | qfq | 4,523,229 | 30,055,985 | -2.08% |
| 2024-07-16 | 6.90 | 6.90 | 6.69 | 6.74 | 6.69 | qfq | 3,961,470 | 26,894,820 | -2.60% |
| 2024-07-15 | 6.92 | 6.95 | 6.77 | 6.92 | 6.87 | qfq | 3,754,776 | 25,783,651 | 0.00% |
| 2024-07-12 | 6.86 | 7.00 | 6.85 | 6.92 | 6.87 | qfq | 4,350,810 | 30,147,793 | 0.29% |
| 2024-07-11 | 6.80 | 6.91 | 6.73 | 6.90 | 6.85 | qfq | 4,801,043 | 32,858,564 | 2.68% |
| 2024-07-10 | 6.74 | 6.81 | 6.66 | 6.72 | 6.67 | qfq | 5,164,961 | 34,726,786 | -1.61% |
| 2024-07-09 | 6.82 | 6.90 | 6.58 | 6.83 | 6.78 | qfq | 5,382,777 | 36,216,802 | 0.44% |
| 2024-07-08 | 7.08 | 7.08 | 6.80 | 6.80 | 6.75 | qfq | 5,327,092 | 36,654,375 | -4.23% |
| 2024-07-05 | 7.20 | 7.20 | 7.06 | 7.10 | 7.05 | qfq | 4,347,193 | 30,885,939 | -1.39% |
| 2024-07-04 | 7.47 | 7.49 | 7.18 | 7.20 | 7.15 | qfq | 6,447,711 | 46,722,395 | -3.61% |
| 2024-07-03 | 7.46 | 7.55 | 7.42 | 7.47 | 7.41 | qfq | 2,337,835 | 17,513,912 | -0.40% |
| 2024-07-02 | 7.48 | 7.54 | 7.46 | 7.50 | 7.44 | qfq | 3,225,124 | 24,157,807 | -0.27% |
| 2024-07-01 | 7.47 | 7.56 | 7.40 | 7.52 | 7.46 | qfq | 5,903,103 | 44,127,467 | 0.67% |
| 2024-06-28 | 7.25 | 7.54 | 7.21 | 7.47 | 7.41 | qfq | 6,909,152 | 51,279,471 | 3.03% |
| 2024-06-27 | 7.34 | 7.42 | 7.21 | 7.25 | 7.19 | qfq | 4,628,898 | 33,853,640 | -1.76% |
| 2024-06-26 | 7.31 | 7.38 | 7.20 | 7.38 | 7.32 | qfq | 4,265,001 | 31,149,619 | 0.96% |
| 2024-06-25 | 7.30 | 7.45 | 7.26 | 7.31 | 7.25 | qfq | 5,002,036 | 36,722,721 | 0.14% |
| 2024-06-24 | 7.49 | 7.49 | 7.22 | 7.30 | 7.24 | qfq | 8,173,557 | 59,800,421 | -3.82% |
| 2024-06-21 | 7.62 | 7.77 | 7.57 | 7.59 | 7.53 | qfq | 5,446,856 | 41,635,586 | -1.30% |
| 2024-06-20 | 7.99 | 8.01 | 7.66 | 7.69 | 7.63 | qfq | 7,148,566 | 56,066,544 | -4.11% |
| 2024-06-19 | 7.60 | 8.08 | 7.60 | 8.02 | 7.96 | qfq | 12,226,487 | 96,983,586 | 4.84% |
| 2024-06-18 | 7.62 | 7.66 | 7.55 | 7.65 | 7.59 | qfq | 3,647,755 | 27,771,067 | 0.53% |
| 2024-06-17 | 7.75 | 7.78 | 7.61 | 7.61 | 7.55 | qfq | 5,240,985 | 40,239,075 | -2.31% |
| 2024-06-14 | 7.56 | 7.80 | 7.56 | 7.79 | 7.73 | qfq | 4,868,352 | 37,507,829 | 1.83% |
| 2024-06-13 | 7.66 | 7.70 | 7.53 | 7.65 | 7.59 | qfq | 4,747,088 | 36,135,046 | -0.52% |
| 2024-06-12 | 7.60 | 7.70 | 7.58 | 7.69 | 7.63 | qfq | 5,826,356 | 44,550,342 | 0.39% |
| 2024-06-11 | 7.59 | 7.67 | 7.49 | 7.66 | 7.60 | qfq | 4,984,611 | 37,711,285 | 0.13% |
| 2024-06-07 | 7.77 | 7.82 | 7.56 | 7.65 | 7.59 | qfq | 7,929,120 | 61,220,559 | -0.39% |
| 2024-06-06 | 7.66 | 7.76 | 7.55 | 7.68 | 7.62 | qfq | 7,479,181 | 57,256,740 | 0.26% |
| 2024-06-05 | 7.95 | 7.95 | 7.63 | 7.66 | 7.60 | qfq | 9,489,825 | 73,711,578 | -3.65% |
| 2024-06-04 | 7.96 | 8.03 | 7.83 | 7.95 | 7.89 | qfq | 5,118,260 | 40,657,567 | -0.13% |
| 2024-06-03 | 8.06 | 8.09 | 7.86 | 7.96 | 7.90 | qfq | 8,269,476 | 66,010,355 | -1.61% |
| 2024-05-31 | 8.20 | 8.24 | 8.07 | 8.09 | 8.03 | qfq | 7,024,123 | 57,058,638 | -1.34% |
| 2024-05-30 | 8.18 | 8.24 | 8.07 | 8.20 | 8.14 | qfq | 4,393,039 | 35,976,369 | 0.49% |
| 2024-05-29 | 8.18 | 8.26 | 8.12 | 8.16 | 8.10 | qfq | 4,873,005 | 39,856,476 | 0.12% |
| 2024-05-28 | 8.31 | 8.31 | 8.13 | 8.15 | 8.09 | qfq | 6,241,797 | 51,127,667 | -2.04% |
| 2024-05-27 | 8.56 | 8.58 | 8.22 | 8.32 | 8.26 | qfq | 5,927,619 | 49,317,672 | -1.54% |
| 2024-05-24 | 8.48 | 8.59 | 8.41 | 8.45 | 8.39 | qfq | 4,588,027 | 39,038,538 | -0.82% |
| 2024-05-23 | 8.69 | 8.70 | 8.49 | 8.52 | 8.45 | qfq | 7,689,491 | 65,840,571 | -2.74% |
| 2024-05-22 | 8.68 | 8.80 | 8.68 | 8.76 | 8.69 | qfq | 5,928,900 | 51,855,666 | 0.57% |
| 2024-05-21 | 8.80 | 8.90 | 8.67 | 8.71 | 8.64 | qfq | 6,027,805 | 52,800,053 | -1.58% |
| 2024-05-20 | 9.03 | 9.03 | 8.74 | 8.85 | 8.78 | qfq | 11,752,907 | 103,950,584 | -2.10% |
| 2024-05-17 | 9.10 | 9.23 | 8.82 | 9.04 | 8.97 | qfq | 12,768,120 | 114,445,814 | -0.33% |
| 2024-05-16 | 8.63 | 9.21 | 8.63 | 9.07 | 9.00 | qfq | 20,917,037 | 188,838,292 | 4.37% |
| 2024-05-15 | 8.36 | 8.79 | 8.34 | 8.69 | 8.62 | qfq | 13,950,569 | 120,095,980 | 3.33% |
| 2024-05-14 | 8.32 | 8.53 | 8.26 | 8.41 | 8.35 | qfq | 14,676,425 | 123,117,558 | 1.08% |
| 2024-05-13 | 8.54 | 8.55 | 8.21 | 8.32 | 8.26 | qfq | 14,202,098 | 118,276,176 | -3.03% |
| 2024-05-10 | 8.65 | 8.67 | 8.38 | 8.58 | 8.51 | qfq | 24,728,653 | 210,900,212 | -0.92% |
| 2024-05-09 | 8.56 | 8.78 | 8.53 | 8.66 | 8.59 | qfq | 6,812,536 | 59,175,394 | 1.64% |
| 2024-05-08 | 8.63 | 8.63 | 8.41 | 8.52 | 8.45 | qfq | 6,179,648 | 52,559,561 | -1.27% |
| 2024-05-07 | 8.68 | 8.70 | 8.46 | 8.63 | 8.56 | qfq | 6,196,973 | 53,117,640 | -0.92% |
| 2024-05-06 | 8.48 | 8.73 | 8.48 | 8.71 | 8.64 | qfq | 10,007,629 | 86,338,173 | 3.81% |
| 2024-04-30 | 8.76 | 8.81 | 8.25 | 8.39 | 8.33 | qfq | 13,994,460 | 117,555,000 | -4.77% |
| 2024-04-29 | 8.56 | 8.82 | 8.25 | 8.81 | 8.74 | qfq | 7,533,407 | 64,988,894 | 2.92% |
| 2024-04-26 | 8.48 | 8.58 | 8.38 | 8.56 | 8.49 | qfq | 4,154,318 | 35,325,346 | 1.18% |
| 2024-04-25 | 8.42 | 8.51 | 8.33 | 8.46 | 8.40 | qfq | 3,863,018 | 32,592,081 | 0.24% |
| 2024-04-24 | 8.42 | 8.50 | 8.37 | 8.44 | 8.38 | qfq | 2,791,170 | 23,552,614 | -0.35% |
| 2024-04-23 | 8.31 | 8.52 | 8.31 | 8.47 | 8.41 | qfq | 2,158,100 | 18,218,986 | 0.83% |
| 2024-04-22 | 8.38 | 8.52 | 8.27 | 8.40 | 8.34 | qfq | 3,125,590 | 26,236,752 | 0.72% |
| 2024-04-19 | 8.37 | 8.53 | 8.30 | 8.34 | 8.28 | qfq | 3,323,730 | 27,860,094 | -0.95% |
| 2024-04-18 | 8.40 | 8.63 | 8.34 | 8.42 | 8.36 | qfq | 5,201,941 | 44,147,029 | -0.59% |
| 2024-04-17 | 8.19 | 8.49 | 8.19 | 8.47 | 8.41 | qfq | 5,159,450 | 43,309,012 | 3.80% |
| 2024-04-16 | 8.48 | 8.49 | 8.16 | 8.16 | 8.10 | qfq | 6,460,337 | 53,451,135 | -4.23% |
| 2024-04-15 | 8.76 | 8.89 | 8.41 | 8.52 | 8.45 | qfq | 6,628,988 | 56,949,581 | -3.73% |
| 2024-04-12 | 8.90 | 9.14 | 8.84 | 8.85 | 8.78 | qfq | 3,150,468 | 28,135,167 | -0.90% |
| 2024-04-11 | 8.95 | 9.05 | 8.82 | 8.93 | 8.86 | qfq | 2,641,204 | 23,712,205 | 0.11% |
| 2024-04-10 | 9.15 | 9.18 | 8.85 | 8.92 | 8.85 | qfq | 3,604,273 | 32,360,624 | -2.51% |
| 2024-04-09 | 9.03 | 9.17 | 8.99 | 9.15 | 9.08 | qfq | 3,024,195 | 27,498,070 | 1.89% |
| 2024-04-08 | 9.23 | 9.23 | 8.98 | 8.98 | 8.91 | qfq | 4,211,165 | 38,288,045 | -1.86% |
| 2024-04-03 | 9.00 | 9.23 | 9.00 | 9.15 | 9.08 | qfq | 5,018,580 | 45,774,530 | 1.33% |
| 2024-04-02 | 9.25 | 9.25 | 9.01 | 9.03 | 8.96 | qfq | 6,098,837 | 55,334,112 | -2.69% |
| 2024-04-01 | 9.08 | 9.28 | 9.02 | 9.28 | 9.21 | qfq | 6,395,423 | 58,646,860 | 1.98% |
| 2024-03-29 | 9.29 | 9.33 | 9.00 | 9.10 | 9.03 | qfq | 4,981,620 | 45,415,483 | -2.15% |
| 2024-03-28 | 9.32 | 9.41 | 9.23 | 9.30 | 9.23 | qfq | 3,894,430 | 36,348,214 | -0.21% |
| 2024-03-27 | 9.48 | 9.62 | 9.32 | 9.32 | 9.25 | qfq | 2,903,425 | 27,454,429 | -1.69% |
| 2024-03-26 | 9.40 | 9.50 | 9.18 | 9.48 | 9.41 | qfq | 4,045,165 | 37,806,190 | 1.07% |
| 2024-03-25 | 9.47 | 9.62 | 9.35 | 9.38 | 9.31 | qfq | 3,762,930 | 35,565,354 | -0.85% |
| 2024-03-22 | 9.67 | 9.67 | 9.37 | 9.46 | 9.39 | qfq | 3,353,390 | 31,851,610 | -1.77% |
| 2024-03-21 | 9.81 | 9.94 | 9.59 | 9.63 | 9.56 | qfq | 4,267,585 | 41,492,845 | -2.03% |
| 2024-03-20 | 9.91 | 9.95 | 9.79 | 9.83 | 9.75 | qfq | 4,057,340 | 39,871,944 | -0.20% |
| 2024-03-19 | 10.03 | 10.03 | 9.80 | 9.85 | 9.77 | qfq | 2,960,057 | 29,275,398 | -1.89% |
| 2024-03-18 | 10.05 | 10.13 | 9.78 | 10.04 | 9.96 | qfq | 3,903,150 | 38,860,176 | 0.10% |
| 2024-03-15 | 9.86 | 10.10 | 9.74 | 10.03 | 9.95 | qfq | 3,009,481 | 29,859,514 | 1.72% |
| 2024-03-14 | 9.96 | 10.23 | 9.76 | 9.86 | 9.78 | qfq | 3,077,457 | 30,685,160 | -1.10% |
| 2024-03-13 | 9.87 | 10.15 | 9.75 | 9.97 | 9.89 | qfq | 4,835,821 | 48,215,731 | 1.12% |
| 2024-03-12 | 9.85 | 9.97 | 9.55 | 9.86 | 9.78 | qfq | 4,605,620 | 44,985,800 | 0.20% |
| 2024-03-11 | 9.44 | 9.97 | 9.31 | 9.84 | 9.76 | qfq | 6,812,625 | 65,943,783 | 4.24% |
| 2024-03-08 | 9.45 | 9.58 | 9.38 | 9.44 | 9.37 | qfq | 2,161,500 | 20,420,981 | -0.21% |
| 2024-03-07 | 9.60 | 9.75 | 9.43 | 9.46 | 9.39 | qfq | 3,316,999 | 31,897,977 | -1.25% |
| 2024-03-06 | 9.50 | 9.64 | 9.40 | 9.58 | 9.51 | qfq | 2,222,553 | 21,221,622 | 1.05% |
| 2024-03-05 | 9.70 | 9.75 | 9.42 | 9.48 | 9.41 | qfq | 4,375,784 | 41,856,094 | -2.97% |
| 2024-03-04 | 9.67 | 9.86 | 9.58 | 9.77 | 9.70 | qfq | 4,497,748 | 43,718,169 | 0.83% |
| 2024-03-01 | 9.82 | 9.90 | 9.56 | 9.69 | 9.62 | qfq | 7,578,682 | 73,433,650 | -2.61% |
| 2024-02-29 | 10.00 | 10.30 | 9.70 | 9.95 | 9.87 | qfq | 10,467,867 | 103,828,759 | -0.50% |
| 2024-02-28 | 9.65 | 10.53 | 9.63 | 10.00 | 9.92 | qfq | 17,435,890 | 177,583,596 | 4.49% |
| 2024-02-27 | 9.38 | 9.68 | 9.25 | 9.57 | 9.50 | qfq | 6,282,145 | 59,447,342 | 2.03% |
| 2024-02-26 | 9.19 | 9.60 | 9.15 | 9.38 | 9.31 | qfq | 6,812,531 | 63,922,716 | 2.51% |
| 2024-02-23 | 9.10 | 9.17 | 9.04 | 9.15 | 9.08 | qfq | 3,670,898 | 33,464,760 | 0.33% |
| 2024-02-22 | 8.99 | 9.18 | 8.99 | 9.12 | 9.05 | qfq | 3,648,950 | 33,105,026 | 0.66% |
| 2024-02-21 | 8.92 | 9.28 | 8.72 | 9.06 | 8.99 | qfq | 5,463,356 | 49,649,633 | 1.12% |
| 2024-02-20 | 9.03 | 9.09 | 8.85 | 8.96 | 8.89 | qfq | 3,279,890 | 29,290,459 | -0.78% |
| 2024-02-19 | 8.88 | 9.30 | 8.84 | 9.03 | 8.96 | qfq | 6,793,253 | 61,464,286 | 2.27% |
| 2024-02-08 | 8.39 | 8.83 | 8.03 | 8.83 | 8.76 | qfq | 8,071,168 | 68,516,721 | 9.96% |
| 2024-02-07 | 8.59 | 8.63 | 7.73 | 8.03 | 7.97 | qfq | 11,956,684 | 97,978,550 | -6.52% |
| 2024-02-06 | 8.11 | 8.88 | 8.05 | 8.59 | 8.52 | qfq | 8,847,920 | 74,083,092 | 2.63% |
| 2024-02-05 | 9.00 | 9.00 | 8.16 | 8.37 | 8.31 | qfq | 7,209,070 | 61,015,082 | -7.72% |
| 2024-02-02 | 9.25 | 9.50 | 8.81 | 9.07 | 9.00 | qfq | 4,575,299 | 41,832,512 | -1.73% |
| 2024-02-01 | 9.31 | 9.40 | 8.94 | 9.23 | 9.16 | qfq | 5,056,858 | 46,557,752 | -1.70% |
| 2024-01-31 | 9.89 | 9.94 | 9.34 | 9.39 | 9.32 | qfq | 5,165,547 | 49,501,608 | -5.25% |
| 2024-01-30 | 10.16 | 10.35 | 9.88 | 9.91 | 9.83 | qfq | 3,821,650 | 38,631,751 | -4.89% |
| 2024-01-29 | 10.42 | 10.80 | 9.98 | 10.42 | 10.34 | qfq | 9,248,423 | 95,946,820 | 0.77% |
| 2024-01-26 | 10.44 | 10.77 | 10.28 | 10.34 | 10.26 | qfq | 4,935,490 | 51,825,019 | -1.80% |
| 2024-01-25 | 10.84 | 10.85 | 10.08 | 10.53 | 10.45 | qfq | 9,915,476 | 103,245,833 | -3.48% |
| 2024-01-24 | 11.03 | 11.38 | 10.40 | 10.91 | 10.83 | qfq | 7,461,643 | 81,039,690 | -1.09% |
| 2024-01-23 | 10.83 | 11.15 | 10.47 | 11.03 | 10.95 | qfq | 5,238,198 | 56,505,164 | 1.85% |
| 2024-01-22 | 11.09 | 11.19 | 10.79 | 10.83 | 10.75 | qfq | 7,161,781 | 78,380,576 | -2.70% |
| 2024-01-19 | 10.81 | 11.40 | 10.59 | 11.13 | 11.05 | qfq | 8,580,763 | 95,271,156 | 2.96% |
| 2024-01-18 | 10.88 | 11.08 | 10.51 | 10.81 | 10.73 | qfq | 6,696,513 | 72,156,687 | -1.46% |
| 2024-01-17 | 11.00 | 11.34 | 10.92 | 10.97 | 10.89 | qfq | 5,084,017 | 56,658,962 | -0.81% |
| 2024-01-16 | 11.05 | 11.09 | 10.80 | 11.06 | 10.98 | qfq | 3,984,451 | 43,612,071 | -0.45% |
| 2024-01-15 | 10.96 | 11.22 | 10.88 | 11.11 | 11.03 | qfq | 5,756,364 | 63,704,064 | 1.00% |
| 2024-01-12 | 11.29 | 11.29 | 10.99 | 11.00 | 10.92 | qfq | 4,422,800 | 49,228,038 | -2.91% |
| 2024-01-11 | 11.20 | 11.38 | 11.03 | 11.33 | 11.24 | qfq | 9,722,069 | 108,958,231 | -1.39% |
| 2024-01-10 | 11.43 | 11.61 | 11.12 | 11.49 | 11.40 | qfq | 9,433,079 | 106,742,293 | 0.79% |
| 2024-01-09 | 10.99 | 11.49 | 10.75 | 11.40 | 11.31 | qfq | 11,432,213 | 128,837,579 | 5.17% |
| 2024-01-08 | 11.08 | 11.19 | 10.80 | 10.84 | 10.76 | qfq | 6,178,188 | 67,728,277 | -2.87% |
| 2024-01-05 | 11.09 | 11.57 | 10.88 | 11.16 | 11.07 | qfq | 10,815,739 | 121,480,921 | 0.72% |
| 2024-01-04 | 10.39 | 11.15 | 10.32 | 11.08 | 11.00 | qfq | 9,212,600 | 99,755,739 | 6.33% |
| 2024-01-03 | 10.62 | 10.67 | 10.35 | 10.42 | 10.34 | qfq | 3,909,414 | 40,974,492 | -1.88% |
| 2024-01-02 | 10.47 | 10.74 | 10.37 | 10.62 | 10.54 | qfq | 5,094,284 | 54,044,720 | 1.14% |
| 2023-12-29 | 10.78 | 10.78 | 10.48 | 10.50 | 10.42 | qfq | 4,283,530 | 45,401,217 | -2.23% |
| 2023-12-28 | 10.48 | 10.81 | 10.46 | 10.74 | 10.66 | qfq | 5,718,551 | 61,035,727 | 2.38% |
| 2023-12-27 | 10.10 | 10.60 | 9.97 | 10.49 | 10.41 | qfq | 5,794,549 | 59,614,216 | 3.96% |
| 2023-12-26 | 10.34 | 10.45 | 10.01 | 10.09 | 10.01 | qfq | 2,677,640 | 27,242,803 | -2.32% |
| 2023-12-25 | 10.46 | 10.47 | 10.20 | 10.33 | 10.25 | qfq | 3,704,317 | 38,160,642 | -1.34% |
| 2023-12-22 | 10.66 | 10.77 | 10.38 | 10.47 | 10.39 | qfq | 3,713,412 | 39,187,381 | -1.97% |
| 2023-12-21 | 10.55 | 10.70 | 10.36 | 10.68 | 10.60 | qfq | 5,184,771 | 54,746,436 | 1.04% |
| 2023-12-20 | 10.63 | 10.79 | 10.49 | 10.57 | 10.49 | qfq | 6,824,920 | 72,268,657 | -0.56% |
| 2023-12-19 | 10.55 | 10.81 | 10.39 | 10.63 | 10.55 | qfq | 7,241,290 | 76,985,805 | 0.38% |
| 2023-12-18 | 10.16 | 10.75 | 10.02 | 10.59 | 10.51 | qfq | 14,750,419 | 155,449,876 | 2.52% |
| 2023-12-15 | 10.00 | 10.79 | 10.00 | 10.33 | 10.25 | qfq | 11,356,222 | 118,159,459 | 5.09% |
| 2023-12-14 | 9.59 | 9.99 | 9.59 | 9.83 | 9.75 | qfq | 3,606,526 | 35,452,891 | 2.61% |
| 2023-12-13 | 9.82 | 9.82 | 9.58 | 9.58 | 9.51 | qfq | 2,795,650 | 27,035,645 | -2.44% |
| 2023-12-12 | 9.72 | 9.85 | 9.67 | 9.82 | 9.75 | qfq | 3,844,358 | 37,585,429 | 0.92% |
| 2023-12-11 | 9.65 | 9.80 | 9.43 | 9.73 | 9.66 | qfq | 4,978,597 | 47,970,904 | 0.41% |
| 2023-12-08 | 9.95 | 9.96 | 9.64 | 9.69 | 9.62 | qfq | 2,311,596 | 22,669,369 | -2.61% |
| 2023-12-07 | 9.87 | 10.01 | 9.73 | 9.95 | 9.87 | qfq | 2,930,907 | 28,934,616 | 0.61% |
| 2023-12-06 | 9.88 | 9.93 | 9.80 | 9.89 | 9.81 | qfq | 2,161,297 | 21,334,789 | 0.20% |
| 2023-12-05 | 9.97 | 10.07 | 9.86 | 9.87 | 9.79 | qfq | 2,891,800 | 28,823,446 | -1.10% |
| 2023-12-04 | 10.00 | 10.07 | 9.86 | 9.98 | 9.90 | qfq | 2,525,357 | 25,223,771 | -0.40% |
| 2023-12-01 | 10.15 | 10.15 | 9.82 | 10.02 | 9.94 | qfq | 3,561,990 | 35,599,438 | -0.89% |
| 2023-11-30 | 10.22 | 10.28 | 10.05 | 10.11 | 10.03 | qfq | 2,804,520 | 28,367,315 | -0.98% |
| 2023-11-29 | 10.40 | 10.45 | 10.16 | 10.21 | 10.13 | qfq | 2,966,780 | 30,488,071 | -2.30% |
| 2023-11-28 | 10.37 | 10.51 | 10.32 | 10.45 | 10.37 | qfq | 2,124,490 | 22,187,902 | 0.19% |
| 2023-11-27 | 10.37 | 10.51 | 10.28 | 10.43 | 10.35 | qfq | 3,866,571 | 40,191,282 | -0.19% |
| 2023-11-24 | 10.36 | 10.63 | 10.36 | 10.45 | 10.37 | qfq | 3,501,728 | 36,562,783 | -0.57% |
| 2023-11-23 | 10.10 | 10.66 | 10.05 | 10.51 | 10.43 | qfq | 6,688,360 | 69,567,428 | 4.16% |
| 2023-11-22 | 10.33 | 10.33 | 10.08 | 10.09 | 10.01 | qfq | 3,814,353 | 38,786,130 | -2.51% |
| 2023-11-21 | 10.26 | 10.55 | 10.22 | 10.35 | 10.27 | qfq | 6,246,801 | 65,197,560 | 0.88% |
| 2023-11-20 | 10.20 | 10.33 | 10.08 | 10.26 | 10.18 | qfq | 4,243,642 | 43,336,433 | 0.88% |
| 2023-11-17 | 10.19 | 10.24 | 10.06 | 10.17 | 10.09 | qfq | 2,756,230 | 27,954,500 | -0.29% |
| 2023-11-16 | 10.27 | 10.37 | 10.07 | 10.20 | 10.12 | qfq | 4,572,961 | 46,447,229 | -1.35% |
| 2023-11-15 | 10.22 | 10.56 | 10.21 | 10.34 | 10.26 | qfq | 8,548,537 | 88,833,616 | 1.77% |
| 2023-11-14 | 10.23 | 10.26 | 10.09 | 10.16 | 10.08 | qfq | 3,457,949 | 35,116,509 | -0.59% |
| 2023-11-13 | 10.38 | 10.42 | 10.13 | 10.22 | 10.14 | qfq | 2,565,170 | 26,212,819 | -0.39% |
| 2023-11-10 | 10.40 | 10.48 | 10.20 | 10.26 | 10.18 | qfq | 3,166,256 | 32,597,591 | -1.54% |
| 2023-11-09 | 10.41 | 10.60 | 10.40 | 10.42 | 10.34 | qfq | 2,601,180 | 27,284,268 | -0.38% |
| 2023-11-08 | 10.48 | 10.59 | 10.20 | 10.46 | 10.38 | qfq | 4,659,028 | 48,697,666 | -0.38% |
| 2023-11-07 | 10.65 | 10.66 | 10.26 | 10.50 | 10.42 | qfq | 7,296,396 | 76,344,341 | 0.10% |
| 2023-11-06 | 10.48 | 10.58 | 10.32 | 10.49 | 10.41 | qfq | 3,250,580 | 33,808,311 | 0.67% |
| 2023-11-03 | 10.10 | 10.62 | 10.10 | 10.42 | 10.34 | qfq | 4,258,480 | 44,427,604 | 3.17% |
| 2023-11-02 | 10.13 | 10.19 | 10.00 | 10.10 | 10.02 | qfq | 3,814,710 | 38,446,634 | -0.30% |
| 2023-11-01 | 10.13 | 10.24 | 10.03 | 10.13 | 10.05 | qfq | 3,011,783 | 30,561,437 | -0.10% |
| 2023-10-31 | 10.60 | 10.60 | 10.00 | 10.14 | 10.06 | qfq | 7,507,000 | 76,491,397 | -4.16% |
| 2023-10-30 | 10.59 | 10.75 | 10.45 | 10.58 | 10.50 | qfq | 5,411,188 | 57,089,774 | -0.28% |
| 2023-10-27 | 10.35 | 10.79 | 10.35 | 10.61 | 10.53 | qfq | 5,864,158 | 62,392,048 | 1.05% |
| 2023-10-26 | 11.05 | 11.08 | 10.22 | 10.50 | 10.42 | qfq | 9,077,133 | 95,923,586 | -4.98% |
| 2023-10-25 | 11.19 | 11.33 | 10.95 | 11.05 | 10.97 | qfq | 3,997,700 | 44,395,001 | -0.90% |
| 2023-10-24 | 10.83 | 11.16 | 10.56 | 11.15 | 11.06 | qfq | 3,295,930 | 36,035,271 | 3.62% |
| 2023-10-23 | 11.10 | 11.24 | 10.72 | 10.76 | 10.68 | qfq | 2,760,190 | 30,089,988 | -3.50% |
| 2023-10-20 | 11.27 | 11.44 | 11.10 | 11.15 | 11.06 | qfq | 1,639,829 | 18,442,503 | -1.24% |
| 2023-10-19 | 11.44 | 11.58 | 11.22 | 11.29 | 11.20 | qfq | 2,670,395 | 30,511,554 | -0.35% |
| 2023-10-18 | 11.46 | 11.51 | 11.30 | 11.33 | 11.24 | qfq | 1,992,986 | 22,708,139 | -1.39% |
| 2023-10-17 | 11.44 | 11.56 | 11.22 | 11.49 | 11.40 | qfq | 2,547,629 | 28,982,629 | 0.70% |
| 2023-10-16 | 11.38 | 11.57 | 11.38 | 11.41 | 11.32 | qfq | 1,843,999 | 21,103,368 | -0.26% |
| 2023-10-13 | 11.75 | 11.75 | 11.36 | 11.44 | 11.35 | qfq | 2,607,858 | 29,951,166 | -2.47% |
| 2023-10-12 | 11.37 | 11.77 | 11.37 | 11.73 | 11.64 | qfq | 3,912,932 | 45,399,912 | 2.89% |
| 2023-10-11 | 11.27 | 11.43 | 11.17 | 11.40 | 11.31 | qfq | 3,173,728 | 35,786,831 | 0.97% |
| 2023-10-10 | 11.31 | 11.36 | 11.08 | 11.29 | 11.20 | qfq | 2,902,641 | 32,582,915 | 0.36% |
| 2023-10-09 | 11.85 | 11.85 | 11.14 | 11.25 | 11.16 | qfq | 4,991,591 | 56,805,741 | -4.90% |
| 2023-09-28 | 11.74 | 11.86 | 11.61 | 11.83 | 11.74 | qfq | 2,176,490 | 25,641,137 | 0.94% |
| 2023-09-27 | 11.72 | 11.79 | 11.53 | 11.72 | 11.63 | qfq | 1,975,021 | 23,079,292 | 0.51% |
| 2023-09-26 | 11.83 | 11.86 | 11.64 | 11.66 | 11.57 | qfq | 1,945,287 | 22,783,080 | -1.44% |
| 2023-09-25 | 11.68 | 11.92 | 11.62 | 11.83 | 11.74 | qfq | 2,283,160 | 27,022,325 | 1.11% |
| 2023-09-22 | 11.70 | 11.79 | 11.59 | 11.70 | 11.61 | qfq | 2,524,600 | 29,530,161 | -0.17% |
| 2023-09-21 | 11.73 | 11.83 | 11.62 | 11.72 | 11.63 | qfq | 1,676,737 | 19,626,168 | -0.09% |
| 2023-09-20 | 11.82 | 11.90 | 11.69 | 11.73 | 11.64 | qfq | 2,050,369 | 24,112,084 | -1.18% |
| 2023-09-19 | 12.00 | 12.07 | 11.70 | 11.87 | 11.78 | qfq | 3,670,814 | 43,333,952 | -1.74% |
| 2023-09-18 | 11.70 | 12.16 | 11.63 | 12.08 | 11.99 | qfq | 3,475,288 | 41,557,905 | 2.98% |
| 2023-09-15 | 11.56 | 11.81 | 11.52 | 11.73 | 11.64 | qfq | 2,695,599 | 31,535,976 | 1.56% |
| 2023-09-14 | 11.54 | 11.60 | 11.40 | 11.55 | 11.46 | qfq | 2,353,480 | 27,090,422 | -0.43% |
| 2023-09-13 | 11.62 | 11.96 | 11.54 | 11.60 | 11.51 | qfq | 2,170,220 | 25,315,362 | -0.09% |
| 2023-09-12 | 11.82 | 11.96 | 11.58 | 11.61 | 11.52 | qfq | 1,841,470 | 21,510,247 | -1.78% |
| 2023-09-11 | 11.90 | 11.95 | 11.68 | 11.82 | 11.73 | qfq | 2,237,737 | 26,439,646 | -0.08% |
| 2023-09-08 | 11.90 | 11.91 | 11.77 | 11.83 | 11.74 | qfq | 1,715,375 | 20,298,374 | -0.42% |
| 2023-09-07 | 11.90 | 12.15 | 11.85 | 11.88 | 11.79 | qfq | 2,590,036 | 31,037,048 | -1.00% |
| 2023-09-06 | 12.07 | 12.29 | 11.98 | 12.00 | 11.91 | qfq | 3,104,565 | 37,527,336 | -1.23% |
| 2023-09-05 | 12.09 | 12.24 | 11.97 | 12.15 | 12.06 | qfq | 3,849,515 | 46,734,371 | 0.16% |
| 2023-09-04 | 11.95 | 12.26 | 11.90 | 12.13 | 12.04 | qfq | 3,892,394 | 47,117,587 | 1.51% |
| 2023-09-01 | 11.67 | 12.04 | 11.58 | 11.95 | 11.86 | qfq | 3,886,192 | 46,216,242 | 2.93% |
| 2023-08-31 | 11.51 | 11.67 | 11.41 | 11.61 | 11.52 | qfq | 3,807,963 | 44,017,249 | 0.43% |
| 2023-08-30 | 11.46 | 11.59 | 11.35 | 11.56 | 11.47 | qfq | 3,089,250 | 35,421,455 | -0.26% |
| 2023-08-29 | 11.28 | 11.59 | 11.16 | 11.59 | 11.50 | qfq | 3,744,818 | 42,669,698 | 2.57% |
| 2023-08-28 | 11.77 | 11.90 | 11.30 | 11.30 | 11.21 | qfq | 3,136,209 | 35,970,906 | -0.88% |
| 2023-08-25 | 11.41 | 11.55 | 11.26 | 11.40 | 11.31 | qfq | 3,586,875 | 40,793,753 | -0.78% |
| 2023-08-24 | 11.58 | 11.75 | 11.36 | 11.49 | 11.40 | qfq | 2,463,850 | 28,332,252 | 0.00% |
| 2023-08-23 | 11.67 | 12.00 | 11.47 | 11.49 | 11.40 | qfq | 4,596,115 | 53,658,378 | -1.46% |
| 2023-08-22 | 11.75 | 11.78 | 11.53 | 11.66 | 11.57 | qfq | 6,863,122 | 79,980,863 | 1.04% |
| 2023-08-21 | 11.60 | 11.80 | 11.51 | 11.54 | 11.45 | qfq | 2,720,984 | 31,679,856 | -0.94% |
| 2023-08-18 | 11.89 | 11.89 | 11.63 | 11.65 | 11.56 | qfq | 3,110,809 | 36,481,711 | -2.10% |
| 2023-08-17 | 11.49 | 11.96 | 11.27 | 11.90 | 11.81 | qfq | 5,762,638 | 67,502,350 | 3.57% |
| 2023-08-16 | 11.51 | 11.77 | 11.41 | 11.49 | 11.40 | qfq | 5,264,443 | 60,937,642 | 0.70% |
| 2023-08-15 | 11.08 | 11.45 | 11.00 | 11.41 | 11.32 | qfq | 6,502,016 | 73,521,826 | 2.98% |
| 2023-08-14 | 10.99 | 11.12 | 10.83 | 11.08 | 11.00 | qfq | 2,308,004 | 25,335,320 | 0.64% |
| 2023-08-11 | 11.13 | 11.20 | 10.97 | 11.01 | 10.93 | qfq | 2,565,640 | 28,420,918 | -0.81% |
| 2023-08-10 | 11.05 | 11.14 | 10.96 | 11.10 | 11.02 | qfq | 1,338,944 | 14,785,767 | 0.36% |
| 2023-08-09 | 11.15 | 11.19 | 10.97 | 11.06 | 10.98 | qfq | 1,549,600 | 17,154,345 | -0.98% |
| 2023-08-08 | 11.12 | 11.30 | 11.02 | 11.17 | 11.08 | qfq | 1,852,900 | 20,660,382 | 0.45% |
| 2023-08-07 | 11.18 | 11.20 | 11.03 | 11.12 | 11.04 | qfq | 2,525,530 | 28,044,370 | -0.71% |
| 2023-08-04 | 11.45 | 11.58 | 11.19 | 11.20 | 11.11 | qfq | 1,795,980 | 20,304,950 | -1.93% |
| 2023-08-03 | 11.38 | 11.55 | 11.19 | 11.42 | 11.33 | qfq | 3,110,396 | 35,248,857 | 0.35% |
| 2023-08-02 | 11.55 | 11.62 | 11.28 | 11.38 | 11.29 | qfq | 7,043,325 | 80,096,036 | -1.47% |
| 2023-08-01 | 11.61 | 11.84 | 11.50 | 11.55 | 11.46 | qfq | 3,084,399 | 35,865,684 | -0.52% |
| 2023-07-31 | 11.49 | 11.74 | 11.43 | 11.61 | 11.52 | qfq | 4,308,800 | 49,920,502 | 1.31% |
| 2023-07-28 | 11.18 | 11.57 | 11.16 | 11.46 | 11.37 | qfq | 4,029,768 | 46,108,882 | 2.50% |
| 2023-07-27 | 11.32 | 11.40 | 11.11 | 11.18 | 11.09 | qfq | 3,878,502 | 43,505,897 | -0.89% |
| 2023-07-26 | 11.54 | 11.58 | 11.22 | 11.28 | 11.19 | qfq | 3,559,142 | 40,353,138 | -1.74% |
| 2023-07-25 | 11.50 | 11.68 | 11.43 | 11.48 | 11.39 | qfq | 3,450,350 | 39,856,723 | 0.70% |
| 2023-07-24 | 11.48 | 11.55 | 11.24 | 11.40 | 11.31 | qfq | 3,500,168 | 39,695,563 | 0.00% |
| 2023-07-21 | 11.46 | 11.46 | 11.22 | 11.40 | 11.31 | qfq | 4,010,249 | 45,511,953 | -0.61% |
| 2023-07-20 | 11.66 | 11.75 | 11.43 | 11.47 | 11.38 | qfq | 5,786,468 | 66,732,931 | -1.71% |
| 2023-07-19 | 11.08 | 11.78 | 11.01 | 11.67 | 11.58 | qfq | 11,316,240 | 130,423,755 | 5.23% |
| 2023-07-18 | 10.71 | 11.22 | 10.65 | 11.09 | 11.01 | qfq | 5,896,870 | 65,240,988 | 3.55% |
| 2023-07-17 | 10.69 | 10.74 | 10.45 | 10.71 | 10.63 | qfq | 2,941,710 | 31,125,680 | 0.00% |