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
徕木股份603633.SH
最近收盘价5.752026-07-17
最近交易日2026-07-17
成交量（股）12,304,819
成交额（元）72,192,950
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2025-08-25 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-17 | 2024-08-23 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-23 | 2023-08-30 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-23 | 2023-08-30 | bonus_share | — | — | 0.3 | — | 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 | 6.01 | 6.08 | 5.67 | 5.75 | 5.75 | qfq | 12,304,819 | 72,192,950 | -4.80% |
| 2026-07-16 | 6.00 | 6.20 | 5.93 | 6.04 | 6.04 | qfq | 9,225,288 | 56,160,301 | -0.17% |
| 2026-07-15 | 6.00 | 6.19 | 5.98 | 6.05 | 6.05 | qfq | 9,019,410 | 54,880,824 | -0.49% |
| 2026-07-14 | 5.99 | 6.09 | 5.80 | 6.08 | 6.08 | qfq | 10,701,240 | 63,699,579 | 0.66% |
| 2026-07-13 | 6.55 | 6.55 | 6.01 | 6.04 | 6.04 | qfq | 14,964,458 | 92,584,665 | -7.93% |
| 2026-07-10 | 6.49 | 6.83 | 6.45 | 6.56 | 6.56 | qfq | 14,243,170 | 95,309,787 | 1.23% |
| 2026-07-09 | 6.26 | 6.53 | 6.26 | 6.48 | 6.48 | qfq | 10,161,190 | 65,006,369 | 3.51% |
| 2026-07-08 | 6.46 | 6.46 | 6.20 | 6.26 | 6.26 | qfq | 8,756,030 | 55,216,036 | -2.64% |
| 2026-07-07 | 6.74 | 6.82 | 6.41 | 6.43 | 6.43 | qfq | 10,567,185 | 69,370,811 | -4.88% |
| 2026-07-06 | 7.13 | 7.16 | 6.71 | 6.76 | 6.76 | qfq | 13,401,883 | 91,898,507 | -5.19% |
| 2026-07-03 | 6.97 | 7.25 | 6.92 | 7.13 | 7.13 | qfq | 13,583,580 | 96,499,166 | 2.44% |
| 2026-07-02 | 7.00 | 7.45 | 6.90 | 6.96 | 6.96 | qfq | 17,485,326 | 125,093,448 | -1.28% |
| 2026-07-01 | 6.84 | 7.09 | 6.67 | 7.05 | 7.05 | qfq | 15,382,657 | 106,097,883 | 3.52% |
| 2026-06-30 | 6.70 | 6.91 | 6.55 | 6.81 | 6.81 | qfq | 12,609,697 | 85,327,276 | 2.25% |
| 2026-06-29 | 7.00 | 7.02 | 6.59 | 6.66 | 6.66 | qfq | 15,573,669 | 104,812,462 | -4.31% |
| 2026-06-26 | 7.31 | 7.38 | 6.90 | 6.96 | 6.96 | qfq | 17,195,087 | 122,468,758 | -6.58% |
| 2026-06-25 | 7.65 | 7.75 | 7.27 | 7.45 | 7.45 | qfq | 20,166,297 | 149,721,256 | -2.74% |
| 2026-06-24 | 7.85 | 8.30 | 7.60 | 7.66 | 7.66 | qfq | 23,184,823 | 182,845,208 | -1.79% |
| 2026-06-23 | 7.80 | 7.98 | 7.71 | 7.80 | 7.80 | qfq | 16,201,752 | 127,138,602 | -0.76% |
| 2026-06-22 | 8.01 | 8.05 | 7.52 | 7.86 | 7.86 | qfq | 24,012,469 | 186,124,336 | -2.60% |
| 2026-06-18 | 7.96 | 8.58 | 7.96 | 8.07 | 8.07 | qfq | 19,361,760 | 159,074,627 | 0.62% |
| 2026-06-17 | 8.20 | 8.31 | 7.95 | 8.02 | 8.02 | qfq | 16,139,031 | 130,432,811 | -3.14% |
| 2026-06-16 | 8.11 | 8.33 | 7.95 | 8.28 | 8.28 | qfq | 18,625,489 | 151,995,194 | 2.22% |
| 2026-06-15 | 7.53 | 8.23 | 7.53 | 8.10 | 8.10 | qfq | 29,651,258 | 238,875,438 | 7.86% |
| 2026-06-12 | 7.55 | 7.85 | 7.50 | 7.51 | 7.51 | qfq | 19,397,521 | 148,601,276 | 0.54% |
| 2026-06-11 | 7.53 | 7.83 | 7.39 | 7.47 | 7.47 | qfq | 21,556,350 | 162,756,000 | -3.36% |
| 2026-06-10 | 7.98 | 7.98 | 7.62 | 7.73 | 7.73 | qfq | 23,356,326 | 180,933,911 | -4.09% |
| 2026-06-09 | 8.27 | 8.42 | 7.83 | 8.06 | 8.06 | qfq | 29,336,898 | 236,725,830 | -1.35% |
| 2026-06-08 | 8.38 | 8.69 | 8.07 | 8.17 | 8.17 | qfq | 25,909,431 | 216,791,038 | -6.31% |
| 2026-06-05 | 8.50 | 8.87 | 8.05 | 8.72 | 8.72 | qfq | 42,045,386 | 358,696,783 | 1.16% |
| 2026-06-04 | 8.80 | 9.06 | 8.49 | 8.62 | 8.62 | qfq | 41,571,335 | 362,027,926 | -3.15% |
| 2026-06-03 | 8.64 | 9.35 | 8.50 | 8.90 | 8.90 | qfq | 76,703,536 | 677,764,943 | -1.77% |
| 2026-06-02 | 8.59 | 9.45 | 8.51 | 9.06 | 9.06 | qfq | 86,159,122 | 784,806,038 | 5.47% |
| 2026-06-01 | 8.88 | 9.00 | 8.51 | 8.59 | 8.59 | qfq | 32,244,277 | 280,358,343 | -3.81% |
| 2026-05-29 | 8.84 | 9.32 | 8.84 | 8.93 | 8.93 | qfq | 44,301,377 | 402,472,103 | 0.56% |
| 2026-05-28 | 8.79 | 9.13 | 8.63 | 8.88 | 8.88 | qfq | 66,269,768 | 585,900,160 | 1.02% |
| 2026-05-27 | 8.08 | 8.79 | 7.97 | 8.79 | 8.79 | qfq | 51,840,771 | 447,798,336 | 10.01% |
| 2026-05-26 | 8.00 | 8.12 | 7.86 | 7.99 | 7.99 | qfq | 10,072,360 | 80,422,300 | -0.87% |
| 2026-05-25 | 8.08 | 8.44 | 8.03 | 8.06 | 8.06 | qfq | 13,519,386 | 111,007,386 | 0.12% |
| 2026-05-22 | 7.78 | 8.21 | 7.57 | 8.05 | 8.05 | qfq | 16,359,168 | 129,554,231 | 5.09% |
| 2026-05-21 | 8.07 | 8.15 | 7.64 | 7.66 | 7.66 | qfq | 11,014,500 | 87,439,372 | -4.13% |
| 2026-05-20 | 7.97 | 8.03 | 7.81 | 7.99 | 7.99 | qfq | 9,122,702 | 72,157,468 | -0.25% |
| 2026-05-19 | 8.06 | 8.20 | 7.89 | 8.01 | 8.01 | qfq | 8,184,167 | 65,564,525 | -1.60% |
| 2026-05-18 | 7.99 | 8.16 | 7.93 | 8.14 | 8.14 | qfq | 11,417,170 | 91,730,640 | 0.62% |
| 2026-05-15 | 8.16 | 8.27 | 8.01 | 8.09 | 8.09 | qfq | 9,838,578 | 80,315,104 | -0.74% |
| 2026-05-14 | 8.40 | 8.42 | 8.13 | 8.15 | 8.15 | qfq | 9,573,545 | 78,641,340 | -2.98% |
| 2026-05-13 | 8.14 | 8.52 | 8.08 | 8.40 | 8.40 | qfq | 13,044,226 | 109,006,879 | 3.19% |
| 2026-05-12 | 8.32 | 8.32 | 8.13 | 8.14 | 8.14 | qfq | 13,080,810 | 107,436,373 | -2.16% |
| 2026-05-11 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | qfq | 14,267,690 | 119,614,077 | -2.46% |
| 2026-05-08 | 8.49 | 8.63 | 8.25 | 8.53 | 8.53 | qfq | 17,283,727 | 146,594,705 | 0.47% |
| 2026-05-07 | 8.40 | 8.62 | 8.38 | 8.49 | 8.49 | qfq | 8,940,789 | 76,087,479 | 0.71% |
| 2026-05-06 | 8.36 | 8.77 | 8.36 | 8.43 | 8.43 | qfq | 14,209,232 | 121,477,941 | 1.81% |
| 2026-04-30 | 8.17 | 8.33 | 8.14 | 8.28 | 8.28 | qfq | 9,089,544 | 74,906,554 | 1.35% |
| 2026-04-29 | 8.18 | 8.31 | 8.13 | 8.17 | 8.17 | qfq | 9,973,700 | 82,017,446 | -0.37% |
| 2026-04-28 | 8.18 | 8.45 | 8.14 | 8.20 | 8.20 | qfq | 11,572,812 | 95,680,257 | -2.50% |
| 2026-04-27 | 8.35 | 8.43 | 8.20 | 8.41 | 8.41 | qfq | 11,013,804 | 91,967,562 | 0.24% |
| 2026-04-24 | 8.59 | 8.66 | 8.37 | 8.39 | 8.39 | qfq | 11,590,590 | 97,838,863 | -3.23% |
| 2026-04-23 | 8.70 | 8.85 | 8.37 | 8.67 | 8.67 | qfq | 29,001,403 | 249,410,116 | -2.47% |
| 2026-04-22 | 8.47 | 9.08 | 8.45 | 8.89 | 8.89 | qfq | 34,512,622 | 302,553,335 | 4.10% |
| 2026-04-21 | 8.61 | 8.70 | 8.38 | 8.54 | 8.54 | qfq | 17,495,078 | 148,707,479 | -0.81% |
| 2026-04-20 | 8.52 | 8.63 | 8.34 | 8.61 | 8.61 | qfq | 18,132,306 | 153,735,688 | 2.01% |
| 2026-04-17 | 8.08 | 8.66 | 8.08 | 8.44 | 8.44 | qfq | 26,071,207 | 220,252,457 | 3.43% |
| 2026-04-16 | 8.04 | 8.18 | 7.90 | 8.16 | 8.16 | qfq | 22,504,851 | 181,193,719 | 1.24% |
| 2026-04-15 | 7.71 | 8.35 | 7.69 | 8.06 | 8.06 | qfq | 24,470,652 | 196,513,501 | 4.54% |
| 2026-04-14 | 7.68 | 7.72 | 7.54 | 7.71 | 7.71 | qfq | 7,311,950 | 55,672,910 | 1.05% |
| 2026-04-13 | 7.70 | 7.72 | 7.61 | 7.63 | 7.63 | qfq | 6,329,790 | 48,457,277 | -1.17% |
| 2026-04-10 | 7.60 | 7.88 | 7.60 | 7.72 | 7.72 | qfq | 10,928,859 | 84,894,045 | 1.98% |
| 2026-04-09 | 7.71 | 7.77 | 7.56 | 7.57 | 7.57 | qfq | 8,255,279 | 63,108,661 | -2.57% |
| 2026-04-08 | 7.60 | 7.78 | 7.55 | 7.77 | 7.77 | qfq | 8,364,388 | 64,233,086 | 3.60% |
| 2026-04-07 | 7.25 | 7.59 | 7.24 | 7.50 | 7.50 | qfq | 9,926,890 | 73,837,207 | 3.45% |
| 2026-04-03 | 7.52 | 7.52 | 7.23 | 7.25 | 7.25 | qfq | 5,803,177 | 42,412,029 | -2.68% |
| 2026-04-02 | 7.64 | 7.75 | 7.43 | 7.45 | 7.45 | qfq | 7,364,187 | 55,709,471 | -2.61% |
| 2026-04-01 | 7.65 | 7.75 | 7.56 | 7.65 | 7.65 | qfq | 5,990,060 | 45,765,589 | 1.59% |
| 2026-03-31 | 7.70 | 7.78 | 7.52 | 7.53 | 7.53 | qfq | 5,970,024 | 45,662,464 | -1.83% |
| 2026-03-30 | 7.51 | 7.68 | 7.47 | 7.67 | 7.67 | qfq | 6,119,233 | 46,576,762 | 0.92% |
| 2026-03-27 | 7.47 | 7.66 | 7.45 | 7.60 | 7.60 | qfq | 5,073,500 | 38,466,543 | 0.80% |
| 2026-03-26 | 7.72 | 7.86 | 7.50 | 7.54 | 7.54 | qfq | 8,382,239 | 64,077,950 | -2.58% |
| 2026-03-25 | 7.67 | 7.79 | 7.67 | 7.74 | 7.74 | qfq | 5,553,329 | 42,990,593 | 1.44% |
| 2026-03-24 | 7.50 | 7.65 | 7.30 | 7.63 | 7.63 | qfq | 10,282,158 | 76,846,737 | 4.66% |
| 2026-03-23 | 7.70 | 7.73 | 7.21 | 7.29 | 7.29 | qfq | 13,499,043 | 100,923,868 | -6.54% |
| 2026-03-20 | 7.99 | 8.08 | 7.80 | 7.80 | 7.80 | qfq | 7,095,951 | 56,207,092 | -2.26% |
| 2026-03-19 | 8.20 | 8.32 | 7.95 | 7.98 | 7.98 | qfq | 8,242,160 | 66,454,723 | -3.51% |
| 2026-03-18 | 7.90 | 8.36 | 7.90 | 8.27 | 8.27 | qfq | 14,707,074 | 119,542,678 | 4.95% |
| 2026-03-17 | 8.25 | 8.28 | 7.88 | 7.88 | 7.88 | qfq | 14,651,399 | 118,226,791 | -6.19% |
| 2026-03-16 | 8.26 | 8.41 | 8.26 | 8.40 | 8.40 | qfq | 4,885,966 | 40,833,014 | 0.48% |
| 2026-03-13 | 8.60 | 8.60 | 8.34 | 8.36 | 8.36 | qfq | 4,421,788 | 37,251,309 | -0.95% |
| 2026-03-12 | 8.65 | 8.67 | 8.42 | 8.44 | 8.44 | qfq | 6,533,714 | 55,661,609 | -2.43% |
| 2026-03-11 | 8.69 | 8.80 | 8.62 | 8.65 | 8.65 | qfq | 5,742,180 | 50,029,228 | -0.69% |
| 2026-03-10 | 8.60 | 8.75 | 8.59 | 8.71 | 8.71 | qfq | 4,633,973 | 40,224,795 | 1.63% |
| 2026-03-09 | 8.52 | 8.60 | 8.33 | 8.57 | 8.57 | qfq | 6,213,052 | 52,444,839 | -0.70% |
| 2026-03-06 | 8.42 | 8.64 | 8.38 | 8.63 | 8.63 | qfq | 7,104,355 | 60,900,560 | 2.49% |
| 2026-03-05 | 8.40 | 8.55 | 8.38 | 8.42 | 8.42 | qfq | 6,679,349 | 56,541,391 | 1.69% |
| 2026-03-04 | 8.24 | 8.41 | 8.17 | 8.28 | 8.28 | qfq | 7,705,494 | 63,886,714 | -0.48% |
| 2026-03-03 | 8.80 | 8.84 | 8.28 | 8.32 | 8.32 | qfq | 12,346,404 | 105,290,345 | -4.91% |
| 2026-03-02 | 9.00 | 9.10 | 8.69 | 8.75 | 8.75 | qfq | 13,043,235 | 115,564,674 | -3.95% |
| 2026-02-27 | 9.15 | 9.18 | 8.98 | 9.11 | 9.11 | qfq | 11,054,458 | 100,177,902 | -0.87% |
| 2026-02-26 | 9.33 | 9.36 | 9.15 | 9.19 | 9.19 | qfq | 8,007,276 | 74,017,064 | -1.50% |
| 2026-02-25 | 9.33 | 9.42 | 9.30 | 9.33 | 9.33 | qfq | 5,021,790 | 46,971,189 | -0.11% |
| 2026-02-24 | 9.41 | 9.43 | 9.23 | 9.34 | 9.34 | qfq | 6,775,566 | 63,190,047 | 0.86% |
| 2026-02-13 | 9.22 | 9.40 | 9.14 | 9.26 | 9.26 | qfq | 9,311,678 | 86,550,550 | 0.98% |
| 2026-02-12 | 9.17 | 9.27 | 9.06 | 9.17 | 9.17 | qfq | 6,957,462 | 63,910,287 | 0.00% |
| 2026-02-11 | 9.37 | 9.37 | 9.12 | 9.17 | 9.17 | qfq | 9,816,023 | 90,508,281 | -2.03% |
| 2026-02-10 | 9.28 | 9.57 | 9.26 | 9.36 | 9.36 | qfq | 10,939,939 | 103,277,754 | 0.86% |
| 2026-02-09 | 9.34 | 9.38 | 9.23 | 9.28 | 9.28 | qfq | 6,952,143 | 64,595,381 | 0.22% |
| 2026-02-06 | 9.15 | 9.31 | 9.12 | 9.26 | 9.26 | qfq | 4,925,106 | 45,520,572 | 0.54% |
| 2026-02-05 | 9.15 | 9.47 | 9.09 | 9.21 | 9.21 | qfq | 8,073,611 | 75,162,739 | 0.00% |
| 2026-02-04 | 9.10 | 9.32 | 9.10 | 9.21 | 9.21 | qfq | 5,816,962 | 53,516,592 | 0.77% |
| 2026-02-03 | 9.06 | 9.16 | 8.99 | 9.14 | 9.14 | qfq | 5,594,432 | 50,901,025 | 1.67% |
| 2026-02-02 | 9.03 | 9.18 | 8.97 | 8.99 | 8.99 | qfq | 6,609,144 | 60,082,034 | -0.99% |
| 2026-01-30 | 9.08 | 9.20 | 8.94 | 9.08 | 9.08 | qfq | 8,413,702 | 76,167,624 | -0.66% |
| 2026-01-29 | 9.26 | 9.33 | 9.10 | 9.14 | 9.14 | qfq | 8,394,194 | 77,102,170 | -1.30% |
| 2026-01-28 | 9.57 | 9.57 | 9.23 | 9.26 | 9.26 | qfq | 10,141,750 | 94,682,519 | -3.24% |
| 2026-01-27 | 9.49 | 9.59 | 9.16 | 9.57 | 9.57 | qfq | 9,390,410 | 88,206,543 | 0.63% |
| 2026-01-26 | 9.75 | 9.80 | 9.35 | 9.51 | 9.51 | qfq | 12,547,447 | 119,626,914 | -2.96% |
| 2026-01-23 | 9.86 | 9.86 | 9.56 | 9.80 | 9.80 | qfq | 11,809,343 | 114,965,717 | -0.51% |
| 2026-01-22 | 9.45 | 9.86 | 9.29 | 9.85 | 9.85 | qfq | 19,984,713 | 192,840,544 | 4.45% |
| 2026-01-21 | 9.18 | 9.50 | 9.13 | 9.43 | 9.43 | qfq | 12,429,600 | 116,561,704 | 2.39% |
| 2026-01-20 | 9.53 | 9.64 | 9.17 | 9.21 | 9.21 | qfq | 22,203,979 | 207,917,336 | -6.12% |
| 2026-01-19 | 9.93 | 9.96 | 9.64 | 9.81 | 9.81 | qfq | 12,251,307 | 119,616,949 | -1.70% |
| 2026-01-16 | 9.88 | 10.03 | 9.83 | 9.98 | 9.98 | qfq | 10,324,052 | 102,752,078 | 0.91% |
| 2026-01-15 | 9.90 | 10.09 | 9.82 | 9.89 | 9.89 | qfq | 10,910,449 | 108,402,830 | 1.02% |
| 2026-01-14 | 9.93 | 10.03 | 9.69 | 9.79 | 9.79 | qfq | 14,281,221 | 141,033,956 | -1.41% |
| 2026-01-13 | 10.20 | 10.21 | 9.89 | 9.93 | 9.93 | qfq | 15,689,791 | 157,071,242 | -2.74% |
| 2026-01-12 | 10.35 | 10.43 | 10.15 | 10.21 | 10.21 | qfq | 15,956,479 | 163,198,235 | -1.07% |
| 2026-01-09 | 10.28 | 10.47 | 10.18 | 10.32 | 10.32 | qfq | 10,596,707 | 109,055,479 | 0.39% |
| 2026-01-08 | 10.29 | 10.40 | 10.16 | 10.28 | 10.28 | qfq | 9,562,687 | 98,481,851 | 0.00% |
| 2026-01-07 | 10.50 | 10.50 | 10.26 | 10.28 | 10.28 | qfq | 8,141,090 | 84,172,676 | -1.81% |
| 2026-01-06 | 10.50 | 10.65 | 10.32 | 10.47 | 10.47 | qfq | 10,284,504 | 107,314,563 | 0.10% |
| 2026-01-05 | 10.23 | 10.70 | 10.23 | 10.46 | 10.46 | qfq | 18,904,776 | 199,204,745 | 3.26% |
| 2025-12-31 | 10.39 | 10.60 | 10.10 | 10.13 | 10.13 | qfq | 11,012,130 | 113,346,923 | 0.20% |
| 2025-12-30 | 10.09 | 10.23 | 9.98 | 10.11 | 10.11 | qfq | 8,523,492 | 86,332,786 | 0.20% |
| 2025-12-29 | 10.05 | 10.30 | 9.96 | 10.09 | 10.09 | qfq | 11,391,760 | 115,003,856 | 0.00% |
| 2025-12-26 | 10.12 | 10.17 | 9.94 | 10.09 | 10.09 | qfq | 7,414,899 | 74,714,061 | -0.30% |
| 2025-12-25 | 10.16 | 10.19 | 9.95 | 10.12 | 10.12 | qfq | 7,170,952 | 72,230,884 | -0.39% |
| 2025-12-24 | 9.86 | 10.26 | 9.81 | 10.16 | 10.16 | qfq | 8,880,781 | 89,757,858 | 3.57% |
| 2025-12-23 | 9.97 | 10.00 | 9.76 | 9.81 | 9.81 | qfq | 7,521,054 | 73,986,885 | -1.60% |
| 2025-12-22 | 10.08 | 10.13 | 9.94 | 9.97 | 9.97 | qfq | 6,375,379 | 63,826,970 | -0.99% |
| 2025-12-19 | 10.18 | 10.31 | 10.04 | 10.07 | 10.07 | qfq | 8,576,090 | 86,625,801 | -1.18% |
| 2025-12-18 | 9.95 | 10.47 | 9.83 | 10.19 | 10.19 | qfq | 13,856,318 | 142,493,181 | 2.93% |
| 2025-12-17 | 9.88 | 9.99 | 9.72 | 9.90 | 9.90 | qfq | 8,521,130 | 83,964,611 | 0.20% |
| 2025-12-16 | 10.05 | 10.11 | 9.66 | 9.88 | 9.88 | qfq | 10,743,752 | 105,906,328 | -2.18% |
| 2025-12-15 | 10.30 | 10.33 | 10.08 | 10.10 | 10.10 | qfq | 6,150,987 | 62,525,872 | -2.60% |
| 2025-12-12 | 10.22 | 10.57 | 10.07 | 10.37 | 10.37 | qfq | 8,469,338 | 87,355,756 | 1.47% |
| 2025-12-11 | 10.51 | 10.54 | 10.16 | 10.22 | 10.22 | qfq | 9,771,879 | 100,387,063 | -2.76% |
| 2025-12-10 | 10.90 | 11.00 | 10.48 | 10.51 | 10.51 | qfq | 13,788,605 | 146,803,034 | -4.45% |
| 2025-12-09 | 11.19 | 11.23 | 10.95 | 11.00 | 11.00 | qfq | 7,499,102 | 83,098,629 | -1.35% |
| 2025-12-08 | 11.55 | 11.75 | 11.10 | 11.15 | 11.15 | qfq | 16,819,492 | 190,171,506 | -3.38% |
| 2025-12-05 | 11.00 | 11.56 | 10.99 | 11.54 | 11.54 | qfq | 15,420,402 | 175,408,301 | 4.15% |
| 2025-12-04 | 11.00 | 11.16 | 10.82 | 11.08 | 11.08 | qfq | 7,502,900 | 82,545,229 | 1.00% |
| 2025-12-03 | 11.23 | 11.36 | 10.81 | 10.97 | 10.97 | qfq | 11,432,589 | 125,844,069 | -2.32% |
| 2025-12-02 | 11.38 | 11.38 | 11.11 | 11.23 | 11.23 | qfq | 9,454,950 | 106,404,080 | -1.32% |
| 2025-12-01 | 11.30 | 11.75 | 11.23 | 11.38 | 11.38 | qfq | 12,542,795 | 143,309,879 | 0.26% |
| 2025-11-28 | 10.93 | 11.39 | 10.84 | 11.35 | 11.35 | qfq | 13,075,449 | 145,427,270 | 4.03% |
| 2025-11-27 | 10.79 | 11.20 | 10.71 | 10.91 | 10.91 | qfq | 14,006,139 | 153,489,118 | 0.93% |
| 2025-11-26 | 10.91 | 11.15 | 10.78 | 10.81 | 10.81 | qfq | 23,443,915 | 256,985,807 | -0.55% |
| 2025-11-25 | 10.01 | 11.00 | 10.01 | 10.87 | 10.87 | qfq | 29,960,049 | 324,450,631 | 8.70% |
| 2025-11-24 | 9.94 | 10.12 | 9.79 | 10.00 | 10.00 | qfq | 8,161,602 | 81,207,833 | 1.63% |
| 2025-11-21 | 10.36 | 10.52 | 9.70 | 9.84 | 9.84 | qfq | 17,838,086 | 178,363,786 | -6.37% |
| 2025-11-20 | 10.62 | 10.77 | 10.44 | 10.51 | 10.51 | qfq | 7,281,089 | 76,943,481 | -1.04% |
| 2025-11-19 | 11.34 | 11.39 | 10.52 | 10.62 | 10.62 | qfq | 17,675,666 | 191,801,866 | -6.35% |
| 2025-11-18 | 11.60 | 11.87 | 11.23 | 11.34 | 11.34 | qfq | 14,247,929 | 163,406,394 | -2.33% |
| 2025-11-17 | 11.00 | 11.65 | 10.76 | 11.61 | 11.61 | qfq | 18,409,473 | 206,632,220 | 5.64% |
| 2025-11-14 | 10.93 | 11.17 | 10.81 | 10.99 | 10.99 | qfq | 7,915,903 | 87,225,778 | -0.54% |
| 2025-11-13 | 10.71 | 11.08 | 10.70 | 11.05 | 11.05 | qfq | 7,571,406 | 82,833,625 | 2.31% |
| 2025-11-12 | 11.11 | 11.11 | 10.70 | 10.80 | 10.80 | qfq | 9,652,140 | 104,751,633 | -2.96% |
| 2025-11-11 | 11.40 | 11.55 | 11.12 | 11.13 | 11.13 | qfq | 14,195,062 | 160,821,040 | -1.07% |
| 2025-11-10 | 10.99 | 11.65 | 10.89 | 11.25 | 11.25 | qfq | 17,109,572 | 193,388,925 | 3.40% |
| 2025-11-07 | 10.61 | 11.37 | 10.58 | 10.88 | 10.88 | qfq | 17,072,015 | 187,055,294 | 1.49% |
| 2025-11-06 | 10.58 | 10.78 | 10.55 | 10.72 | 10.72 | qfq | 7,555,867 | 80,656,818 | 1.32% |
| 2025-11-05 | 10.50 | 10.67 | 10.45 | 10.58 | 10.58 | qfq | 7,581,642 | 80,051,540 | -0.66% |
| 2025-11-04 | 10.82 | 10.88 | 10.50 | 10.65 | 10.65 | qfq | 7,652,911 | 81,526,692 | -1.66% |
| 2025-11-03 | 10.81 | 11.01 | 10.79 | 10.83 | 10.83 | qfq | 11,915,678 | 129,461,775 | -1.01% |
| 2025-10-31 | 10.36 | 11.00 | 10.13 | 10.94 | 10.94 | qfq | 21,922,614 | 234,026,185 | 4.19% |
| 2025-10-30 | 10.82 | 10.83 | 10.50 | 10.50 | 10.50 | qfq | 8,448,727 | 89,634,233 | -2.87% |
| 2025-10-29 | 10.68 | 10.90 | 10.68 | 10.81 | 10.81 | qfq | 9,009,696 | 97,241,388 | 0.28% |
| 2025-10-28 | 10.67 | 10.96 | 10.67 | 10.78 | 10.78 | qfq | 8,716,470 | 94,187,163 | -0.09% |
| 2025-10-27 | 10.67 | 11.09 | 10.63 | 10.79 | 10.79 | qfq | 13,176,131 | 142,712,699 | 2.08% |
| 2025-10-24 | 10.52 | 10.73 | 10.48 | 10.57 | 10.57 | qfq | 10,354,758 | 109,591,769 | 0.86% |
| 2025-10-23 | 10.53 | 10.53 | 10.20 | 10.48 | 10.48 | qfq | 7,669,352 | 79,249,445 | -0.57% |
| 2025-10-22 | 10.47 | 10.66 | 10.35 | 10.54 | 10.54 | qfq | 7,568,236 | 79,697,249 | 0.67% |
| 2025-10-21 | 10.35 | 10.50 | 10.20 | 10.47 | 10.47 | qfq | 8,353,720 | 86,968,570 | 2.05% |
| 2025-10-20 | 10.35 | 10.50 | 10.16 | 10.26 | 10.26 | qfq | 9,629,037 | 99,539,575 | 1.08% |
| 2025-10-17 | 10.70 | 10.72 | 10.09 | 10.15 | 10.15 | qfq | 13,341,945 | 137,922,469 | -5.05% |
| 2025-10-16 | 10.80 | 10.88 | 10.65 | 10.69 | 10.69 | qfq | 8,076,290 | 86,702,578 | -1.02% |
| 2025-10-15 | 10.88 | 10.93 | 10.50 | 10.80 | 10.80 | qfq | 13,769,195 | 147,292,392 | 1.89% |
| 2025-10-14 | 11.17 | 11.29 | 10.56 | 10.60 | 10.60 | qfq | 14,979,844 | 162,720,556 | -4.33% |
| 2025-10-13 | 10.55 | 11.17 | 10.28 | 11.08 | 11.08 | qfq | 16,449,067 | 178,817,180 | -1.95% |
| 2025-10-10 | 11.70 | 11.74 | 11.21 | 11.30 | 11.30 | qfq | 20,751,287 | 236,378,419 | -3.83% |
| 2025-10-09 | 11.85 | 12.18 | 11.66 | 11.75 | 11.75 | qfq | 21,940,730 | 260,631,930 | 0.17% |
| 2025-09-30 | 11.99 | 12.18 | 11.70 | 11.73 | 11.73 | qfq | 16,816,714 | 199,510,076 | -1.01% |
| 2025-09-29 | 12.19 | 12.30 | 11.74 | 11.85 | 11.85 | qfq | 19,139,940 | 227,593,042 | -1.58% |
| 2025-09-26 | 12.35 | 12.40 | 12.00 | 12.04 | 12.04 | qfq | 16,913,120 | 205,871,249 | -3.29% |
| 2025-09-25 | 12.90 | 13.00 | 12.38 | 12.45 | 12.45 | qfq | 21,637,586 | 273,565,288 | -3.79% |
| 2025-09-24 | 12.50 | 13.09 | 11.89 | 12.94 | 12.94 | qfq | 33,899,148 | 429,778,220 | 2.21% |
| 2025-09-23 | 13.37 | 13.37 | 12.38 | 12.66 | 12.66 | qfq | 52,609,840 | 673,187,164 | -5.31% |
| 2025-09-22 | 12.33 | 13.37 | 12.33 | 13.37 | 13.37 | qfq | 35,036,276 | 459,696,630 | 10.04% |
| 2025-09-19 | 12.15 | 12.41 | 12.08 | 12.15 | 12.15 | qfq | 21,671,841 | 264,893,730 | 0.00% |
| 2025-09-18 | 12.10 | 12.75 | 11.99 | 12.15 | 12.15 | qfq | 33,666,804 | 416,086,084 | -0.25% |
| 2025-09-17 | 11.87 | 12.29 | 11.87 | 12.18 | 12.18 | qfq | 20,455,078 | 248,167,599 | 1.50% |
| 2025-09-16 | 12.00 | 12.12 | 11.40 | 12.00 | 12.00 | qfq | 27,476,749 | 323,898,370 | -0.99% |
| 2025-09-15 | 12.20 | 12.50 | 12.03 | 12.12 | 12.12 | qfq | 30,075,842 | 367,744,599 | -0.66% |
| 2025-09-12 | 11.98 | 12.32 | 11.70 | 12.20 | 12.20 | qfq | 49,393,718 | 597,221,442 | 3.65% |
| 2025-09-11 | 10.70 | 11.77 | 10.52 | 11.77 | 11.77 | qfq | 19,845,695 | 225,233,940 | 10.00% |
| 2025-09-10 | 10.74 | 10.87 | 10.62 | 10.70 | 10.70 | qfq | 10,879,876 | 116,716,453 | -0.74% |
| 2025-09-09 | 10.95 | 11.06 | 10.60 | 10.78 | 10.78 | qfq | 20,629,947 | 222,239,754 | -2.18% |
| 2025-09-08 | 11.20 | 11.23 | 10.80 | 11.02 | 11.02 | qfq | 19,199,772 | 211,737,193 | -1.25% |
| 2025-09-05 | 10.85 | 11.40 | 10.80 | 11.16 | 11.16 | qfq | 18,138,306 | 201,503,161 | 2.86% |
| 2025-09-04 | 11.50 | 11.72 | 10.65 | 10.85 | 10.85 | qfq | 25,070,095 | 278,476,896 | -4.66% |
| 2025-09-03 | 12.08 | 12.14 | 11.30 | 11.38 | 11.38 | qfq | 35,634,947 | 414,951,222 | -6.03% |
| 2025-09-02 | 12.47 | 12.52 | 11.86 | 12.11 | 12.11 | qfq | 30,183,341 | 366,951,307 | -2.81% |
| 2025-09-01 | 11.90 | 12.80 | 11.90 | 12.46 | 12.46 | qfq | 36,568,538 | 456,884,689 | 4.79% |
| 2025-08-29 | 11.62 | 11.98 | 11.46 | 11.89 | 11.89 | qfq | 30,205,860 | 354,584,303 | 0.25% |
| 2025-08-28 | 11.21 | 12.10 | 11.21 | 11.86 | 11.86 | qfq | 54,731,141 | 638,687,865 | 7.62% |
| 2025-08-27 | 10.93 | 11.49 | 10.89 | 11.02 | 11.02 | qfq | 48,110,546 | 539,466,652 | 1.38% |
| 2025-08-26 | 10.86 | 11.36 | 10.72 | 10.87 | 10.87 | qfq | 40,048,940 | 438,182,235 | 2.55% |
| 2025-08-25 | 10.81 | 11.09 | 10.56 | 10.60 | 10.60 | qfq | 42,221,058 | 457,073,024 | -3.55% |
| 2025-08-22 | 10.81 | 11.30 | 10.41 | 10.99 | 10.96 | qfq | 60,671,223 | 652,549,181 | 1.67% |
| 2025-08-21 | 10.48 | 10.81 | 10.32 | 10.81 | 10.78 | qfq | 41,491,150 | 441,442,099 | 9.97% |
| 2025-08-20 | 9.66 | 9.84 | 9.50 | 9.83 | 9.81 | qfq | 10,291,512 | 99,973,295 | 1.65% |
| 2025-08-19 | 9.68 | 9.77 | 9.55 | 9.67 | 9.65 | qfq | 12,136,903 | 117,289,356 | -0.10% |
| 2025-08-18 | 9.70 | 9.78 | 9.53 | 9.68 | 9.66 | qfq | 12,380,411 | 119,815,312 | 0.62% |
| 2025-08-15 | 9.36 | 9.72 | 9.25 | 9.62 | 9.60 | qfq | 11,453,150 | 109,994,074 | 2.23% |
| 2025-08-14 | 9.68 | 9.78 | 9.40 | 9.41 | 9.39 | qfq | 20,238,930 | 193,388,496 | -5.24% |
| 2025-08-13 | 9.90 | 10.05 | 9.86 | 9.93 | 9.91 | qfq | 10,670,969 | 106,025,307 | 0.30% |
| 2025-08-12 | 9.99 | 10.08 | 9.80 | 9.90 | 9.88 | qfq | 12,313,203 | 122,129,779 | -0.80% |
| 2025-08-11 | 10.11 | 10.18 | 9.80 | 9.98 | 9.96 | qfq | 12,541,380 | 124,806,739 | -1.29% |
| 2025-08-08 | 10.01 | 10.14 | 9.98 | 10.11 | 10.09 | qfq | 10,182,400 | 102,408,989 | 0.50% |
| 2025-08-07 | 10.20 | 10.27 | 9.95 | 10.06 | 10.04 | qfq | 13,259,767 | 133,717,113 | -1.47% |
| 2025-08-06 | 10.25 | 10.39 | 10.14 | 10.21 | 10.19 | qfq | 18,558,634 | 189,823,701 | -0.87% |
| 2025-08-05 | 9.60 | 10.50 | 9.58 | 10.30 | 10.27 | qfq | 32,249,717 | 324,109,585 | 6.96% |
| 2025-08-04 | 9.57 | 9.70 | 9.51 | 9.63 | 9.61 | qfq | 9,921,448 | 95,339,652 | 0.52% |
| 2025-08-01 | 9.65 | 9.73 | 9.50 | 9.58 | 9.56 | qfq | 12,575,812 | 120,948,688 | -0.42% |
| 2025-07-31 | 9.39 | 10.15 | 9.39 | 9.62 | 9.60 | qfq | 22,283,820 | 218,469,882 | 1.80% |
| 2025-07-30 | 9.64 | 9.69 | 9.41 | 9.45 | 9.43 | qfq | 16,920,496 | 161,208,282 | -1.87% |
| 2025-07-29 | 9.56 | 9.63 | 9.42 | 9.63 | 9.61 | qfq | 12,627,182 | 120,276,709 | 0.84% |
| 2025-07-28 | 9.40 | 9.72 | 9.38 | 9.55 | 9.53 | qfq | 19,367,486 | 184,691,432 | 1.38% |
| 2025-07-25 | 9.15 | 9.54 | 9.15 | 9.42 | 9.40 | qfq | 25,727,606 | 240,511,503 | 3.06% |
| 2025-07-24 | 9.05 | 9.20 | 8.85 | 9.14 | 9.12 | qfq | 23,442,025 | 213,266,045 | 2.81% |
| 2025-07-23 | 8.69 | 9.18 | 8.61 | 8.89 | 8.87 | qfq | 26,312,655 | 235,497,192 | 2.54% |
| 2025-07-22 | 8.73 | 8.77 | 8.64 | 8.67 | 8.65 | qfq | 9,066,860 | 78,777,108 | -0.80% |
| 2025-07-21 | 8.70 | 8.74 | 8.65 | 8.74 | 8.72 | qfq | 7,749,589 | 67,404,551 | 0.46% |
| 2025-07-18 | 8.82 | 8.85 | 8.67 | 8.70 | 8.68 | qfq | 6,828,290 | 59,533,089 | -1.14% |
| 2025-07-17 | 8.78 | 8.82 | 8.73 | 8.80 | 8.78 | qfq | 5,696,256 | 50,073,611 | 0.23% |
| 2025-07-16 | 8.80 | 8.85 | 8.70 | 8.78 | 8.76 | qfq | 5,375,446 | 47,186,566 | -0.45% |
| 2025-07-15 | 8.83 | 8.88 | 8.66 | 8.82 | 8.80 | qfq | 6,519,637 | 57,217,520 | 0.00% |
| 2025-07-14 | 8.69 | 8.86 | 8.69 | 8.82 | 8.80 | qfq | 6,940,830 | 60,942,920 | 1.38% |
| 2025-07-11 | 8.84 | 8.87 | 8.63 | 8.70 | 8.68 | qfq | 10,372,853 | 90,277,985 | -1.69% |
| 2025-07-10 | 8.97 | 9.05 | 8.80 | 8.85 | 8.83 | qfq | 7,982,427 | 70,948,884 | -1.34% |
| 2025-07-09 | 8.88 | 9.14 | 8.79 | 8.97 | 8.95 | qfq | 12,704,047 | 113,822,854 | 1.13% |
| 2025-07-08 | 8.84 | 8.93 | 8.80 | 8.87 | 8.85 | qfq | 10,246,609 | 90,752,170 | 0.57% |
| 2025-07-07 | 8.77 | 8.92 | 8.73 | 8.82 | 8.80 | qfq | 8,298,485 | 73,202,319 | -0.11% |
| 2025-07-04 | 8.83 | 8.93 | 8.79 | 8.83 | 8.81 | qfq | 10,912,230 | 96,635,084 | -0.34% |
| 2025-07-03 | 8.68 | 8.89 | 8.68 | 8.86 | 8.84 | qfq | 11,943,911 | 105,012,846 | 1.72% |
| 2025-07-02 | 8.78 | 8.80 | 8.55 | 8.71 | 8.69 | qfq | 15,558,868 | 134,738,408 | -0.91% |
| 2025-07-01 | 8.66 | 9.04 | 8.58 | 8.79 | 8.77 | qfq | 29,924,782 | 264,698,603 | 1.15% |
| 2025-06-30 | 8.15 | 8.75 | 8.10 | 8.69 | 8.67 | qfq | 35,259,391 | 300,121,386 | 6.76% |
| 2025-06-27 | 8.10 | 8.18 | 8.10 | 8.14 | 8.12 | qfq | 6,658,729 | 54,202,516 | 0.49% |
| 2025-06-26 | 8.17 | 8.24 | 8.08 | 8.10 | 8.08 | qfq | 6,435,463 | 52,471,451 | -0.49% |
| 2025-06-25 | 8.13 | 8.17 | 8.05 | 8.14 | 8.12 | qfq | 5,905,483 | 47,924,359 | 0.12% |
| 2025-06-24 | 7.88 | 8.13 | 7.85 | 8.13 | 8.11 | qfq | 7,311,950 | 58,884,150 | 3.17% |
| 2025-06-23 | 7.68 | 7.91 | 7.58 | 7.88 | 7.86 | qfq | 8,481,539 | 66,279,548 | 2.20% |
| 2025-06-20 | 7.75 | 7.87 | 7.69 | 7.71 | 7.69 | qfq | 3,909,065 | 30,306,099 | -0.52% |
| 2025-06-19 | 7.89 | 8.00 | 7.74 | 7.75 | 7.73 | qfq | 4,588,198 | 36,040,465 | -1.90% |
| 2025-06-18 | 7.80 | 7.90 | 7.73 | 7.90 | 7.88 | qfq | 4,986,980 | 39,015,552 | 0.77% |
| 2025-06-17 | 7.85 | 7.92 | 7.77 | 7.84 | 7.82 | qfq | 4,783,632 | 37,415,492 | -0.63% |
| 2025-06-16 | 7.91 | 8.01 | 7.86 | 7.89 | 7.87 | qfq | 6,448,630 | 51,081,056 | -0.63% |
| 2025-06-13 | 8.11 | 8.13 | 7.93 | 7.94 | 7.92 | qfq | 4,559,292 | 36,459,324 | -2.58% |
| 2025-06-12 | 8.13 | 8.17 | 8.09 | 8.15 | 8.13 | qfq | 3,605,696 | 29,327,645 | 0.25% |
| 2025-06-11 | 8.13 | 8.22 | 8.10 | 8.13 | 8.11 | qfq | 4,357,120 | 35,620,037 | 0.37% |
| 2025-06-10 | 8.18 | 8.22 | 7.98 | 8.10 | 8.08 | qfq | 6,643,381 | 53,952,836 | -0.74% |
| 2025-06-09 | 8.05 | 8.20 | 7.99 | 8.16 | 8.14 | qfq | 6,055,202 | 49,138,575 | 1.49% |
| 2025-06-06 | 7.96 | 8.04 | 7.88 | 8.04 | 8.02 | qfq | 4,711,893 | 37,597,838 | 0.88% |
| 2025-06-05 | 7.95 | 8.01 | 7.86 | 7.97 | 7.95 | qfq | 5,720,776 | 45,384,896 | -0.13% |
| 2025-06-04 | 7.85 | 8.02 | 7.84 | 7.98 | 7.96 | qfq | 6,427,096 | 51,130,251 | 1.40% |
| 2025-06-03 | 7.83 | 7.96 | 7.80 | 7.87 | 7.85 | qfq | 5,392,958 | 42,395,943 | -0.25% |
| 2025-05-30 | 8.18 | 8.18 | 7.84 | 7.89 | 7.87 | qfq | 10,108,954 | 80,067,777 | -3.66% |
| 2025-05-29 | 8.01 | 8.24 | 8.01 | 8.19 | 8.17 | qfq | 5,775,340 | 47,249,010 | 1.87% |
| 2025-05-28 | 8.13 | 8.19 | 8.02 | 8.04 | 8.02 | qfq | 3,905,254 | 31,552,794 | -0.99% |
| 2025-05-27 | 8.16 | 8.23 | 8.07 | 8.12 | 8.10 | qfq | 4,994,200 | 40,522,882 | -0.37% |
| 2025-05-26 | 8.12 | 8.24 | 8.12 | 8.15 | 8.13 | qfq | 4,811,960 | 39,287,835 | 0.00% |
| 2025-05-23 | 8.28 | 8.32 | 8.10 | 8.15 | 8.13 | qfq | 5,495,339 | 45,124,227 | -1.21% |
| 2025-05-22 | 8.40 | 8.47 | 8.25 | 8.25 | 8.23 | qfq | 5,136,800 | 42,785,595 | -1.90% |
| 2025-05-21 | 8.56 | 8.60 | 8.34 | 8.41 | 8.39 | qfq | 7,111,565 | 59,913,951 | -1.98% |
| 2025-05-20 | 8.47 | 8.65 | 8.42 | 8.58 | 8.56 | qfq | 10,874,835 | 93,226,609 | 0.47% |
| 2025-05-19 | 8.20 | 8.63 | 8.14 | 8.54 | 8.52 | qfq | 24,921,377 | 210,712,614 | 4.53% |
| 2025-05-16 | 7.98 | 8.23 | 7.96 | 8.17 | 8.15 | qfq | 9,200,798 | 75,046,435 | 2.00% |
| 2025-05-15 | 8.13 | 8.17 | 7.95 | 8.01 | 7.99 | qfq | 4,839,611 | 38,868,860 | -1.48% |
| 2025-05-14 | 8.11 | 8.22 | 8.05 | 8.13 | 8.11 | qfq | 7,186,630 | 58,404,730 | 0.00% |
| 2025-05-13 | 8.26 | 8.30 | 8.09 | 8.13 | 8.11 | qfq | 6,198,860 | 50,685,238 | -0.85% |
| 2025-05-12 | 8.20 | 8.34 | 8.11 | 8.20 | 8.18 | qfq | 7,407,641 | 60,554,267 | 0.99% |
| 2025-05-09 | 8.13 | 8.16 | 7.98 | 8.12 | 8.10 | qfq | 7,000,203 | 56,513,088 | -0.37% |
| 2025-05-08 | 7.95 | 8.19 | 7.92 | 8.15 | 8.13 | qfq | 10,095,126 | 81,713,075 | 2.52% |
| 2025-05-07 | 8.14 | 8.19 | 7.88 | 7.95 | 7.93 | qfq | 15,738,840 | 126,387,027 | -2.57% |
| 2025-05-06 | 8.10 | 8.18 | 8.10 | 8.16 | 8.14 | qfq | 6,426,836 | 52,381,666 | 1.24% |
| 2025-04-30 | 7.91 | 8.14 | 7.85 | 8.06 | 8.04 | qfq | 8,125,600 | 65,185,498 | 2.41% |
| 2025-04-29 | 7.75 | 8.00 | 7.74 | 7.87 | 7.85 | qfq | 8,780,215 | 69,075,016 | -0.88% |
| 2025-04-28 | 8.02 | 8.13 | 7.88 | 7.94 | 7.92 | qfq | 6,679,010 | 53,417,966 | -1.00% |
| 2025-04-25 | 7.99 | 8.06 | 7.83 | 8.02 | 8.00 | qfq | 9,399,260 | 74,759,870 | 0.63% |
| 2025-04-24 | 8.01 | 8.13 | 7.91 | 7.97 | 7.95 | qfq | 10,666,251 | 85,551,604 | -1.24% |
| 2025-04-23 | 7.67 | 8.16 | 7.67 | 8.07 | 8.05 | qfq | 25,208,690 | 202,268,723 | 5.63% |
| 2025-04-22 | 7.40 | 7.66 | 7.38 | 7.64 | 7.62 | qfq | 12,075,542 | 91,468,951 | 2.96% |
| 2025-04-21 | 7.22 | 7.43 | 7.16 | 7.42 | 7.40 | qfq | 7,911,295 | 58,033,743 | 2.91% |
| 2025-04-18 | 7.15 | 7.26 | 7.07 | 7.21 | 7.19 | qfq | 4,583,400 | 32,904,645 | 0.70% |
| 2025-04-17 | 7.02 | 7.27 | 7.02 | 7.16 | 7.14 | qfq | 6,168,819 | 44,298,022 | 1.42% |
| 2025-04-16 | 7.20 | 7.23 | 6.96 | 7.06 | 7.04 | qfq | 6,567,850 | 46,505,022 | -2.35% |
| 2025-04-15 | 7.25 | 7.27 | 7.12 | 7.23 | 7.21 | qfq | 5,531,552 | 39,774,780 | -0.14% |
| 2025-04-14 | 7.28 | 7.37 | 7.22 | 7.24 | 7.22 | qfq | 7,233,010 | 52,651,890 | 1.40% |
| 2025-04-11 | 7.00 | 7.19 | 6.94 | 7.14 | 7.12 | qfq | 7,212,120 | 51,251,989 | 1.13% |
| 2025-04-10 | 7.03 | 7.26 | 7.03 | 7.06 | 7.04 | qfq | 11,037,137 | 78,842,849 | 2.92% |
| 2025-04-09 | 6.76 | 6.94 | 6.20 | 6.86 | 6.84 | qfq | 12,489,414 | 82,563,931 | 0.59% |
| 2025-04-08 | 7.15 | 7.24 | 6.58 | 6.82 | 6.80 | qfq | 16,598,499 | 113,910,113 | -6.19% |
| 2025-04-07 | 7.46 | 7.61 | 7.27 | 7.27 | 7.25 | qfq | 10,241,484 | 75,198,908 | -10.02% |
| 2025-04-03 | 8.27 | 8.43 | 8.04 | 8.08 | 8.06 | qfq | 13,851,897 | 113,616,304 | -4.04% |
| 2025-04-02 | 8.32 | 8.71 | 8.25 | 8.42 | 8.40 | qfq | 17,534,021 | 148,499,468 | 2.81% |
| 2025-04-01 | 8.10 | 8.25 | 8.09 | 8.19 | 8.17 | qfq | 8,333,070 | 68,122,519 | 1.24% |
| 2025-03-31 | 8.11 | 8.14 | 7.90 | 8.09 | 8.07 | qfq | 10,026,009 | 80,420,095 | 0.12% |
| 2025-03-28 | 8.25 | 8.35 | 8.08 | 8.08 | 8.06 | qfq | 7,628,586 | 62,239,712 | -2.06% |
| 2025-03-27 | 8.32 | 8.37 | 8.10 | 8.25 | 8.23 | qfq | 9,334,130 | 76,923,517 | -1.32% |
| 2025-03-26 | 8.27 | 8.45 | 8.22 | 8.36 | 8.34 | qfq | 8,355,318 | 70,130,140 | 1.09% |
| 2025-03-25 | 8.38 | 8.42 | 8.14 | 8.27 | 8.25 | qfq | 9,772,920 | 81,005,110 | -1.19% |
| 2025-03-24 | 8.59 | 8.64 | 8.08 | 8.37 | 8.35 | qfq | 15,401,154 | 128,409,162 | -2.56% |
| 2025-03-21 | 8.96 | 8.99 | 8.58 | 8.59 | 8.57 | qfq | 18,600,535 | 162,100,012 | -4.77% |
| 2025-03-20 | 8.92 | 9.15 | 8.85 | 9.02 | 9.00 | qfq | 17,488,788 | 157,951,538 | 0.89% |
| 2025-03-19 | 8.97 | 9.10 | 8.88 | 8.94 | 8.92 | qfq | 13,201,686 | 118,409,793 | -0.33% |
| 2025-03-18 | 8.88 | 9.03 | 8.88 | 8.97 | 8.95 | qfq | 12,399,198 | 110,940,911 | 1.36% |
| 2025-03-17 | 8.84 | 8.94 | 8.77 | 8.85 | 8.83 | qfq | 9,337,977 | 82,549,414 | 0.00% |
| 2025-03-14 | 8.73 | 8.88 | 8.58 | 8.85 | 8.83 | qfq | 12,487,469 | 109,140,762 | 1.03% |
| 2025-03-13 | 8.94 | 8.97 | 8.62 | 8.76 | 8.74 | qfq | 12,555,171 | 109,871,859 | -2.12% |
| 2025-03-12 | 8.92 | 9.09 | 8.84 | 8.95 | 8.93 | qfq | 17,436,065 | 156,484,218 | 1.13% |
| 2025-03-11 | 8.67 | 8.94 | 8.63 | 8.85 | 8.83 | qfq | 12,497,785 | 109,665,319 | 0.57% |
| 2025-03-10 | 8.67 | 8.81 | 8.60 | 8.80 | 8.78 | qfq | 11,629,200 | 101,274,982 | 1.03% |
| 2025-03-07 | 8.78 | 8.84 | 8.64 | 8.71 | 8.69 | qfq | 11,771,481 | 103,110,167 | -0.80% |
| 2025-03-06 | 8.64 | 8.86 | 8.64 | 8.78 | 8.76 | qfq | 13,416,074 | 117,916,165 | 1.74% |
| 2025-03-05 | 8.55 | 8.63 | 8.46 | 8.63 | 8.61 | qfq | 10,557,267 | 90,312,628 | 0.82% |
| 2025-03-04 | 8.40 | 8.63 | 8.36 | 8.56 | 8.54 | qfq | 9,595,491 | 82,035,364 | 1.06% |
| 2025-03-03 | 8.45 | 8.64 | 8.37 | 8.47 | 8.45 | qfq | 9,867,241 | 83,804,168 | 0.24% |
| 2025-02-28 | 8.87 | 8.87 | 8.43 | 8.45 | 8.43 | qfq | 15,194,715 | 130,719,586 | -4.95% |
| 2025-02-27 | 8.98 | 9.03 | 8.70 | 8.89 | 8.87 | qfq | 14,659,723 | 129,835,130 | -0.78% |
| 2025-02-26 | 8.86 | 9.08 | 8.86 | 8.96 | 8.94 | qfq | 16,200,971 | 145,306,860 | 0.90% |
| 2025-02-25 | 8.70 | 8.99 | 8.64 | 8.88 | 8.86 | qfq | 15,391,633 | 136,432,603 | 0.68% |
| 2025-02-24 | 8.89 | 8.89 | 8.63 | 8.82 | 8.80 | qfq | 14,532,638 | 127,235,893 | 0.11% |
| 2025-02-21 | 8.77 | 8.84 | 8.67 | 8.81 | 8.79 | qfq | 19,224,667 | 168,837,530 | 1.15% |
| 2025-02-20 | 8.49 | 8.79 | 8.49 | 8.71 | 8.69 | qfq | 17,615,410 | 152,239,016 | 2.35% |
| 2025-02-19 | 8.27 | 8.52 | 8.22 | 8.51 | 8.49 | qfq | 12,445,000 | 105,053,918 | 3.03% |
| 2025-02-18 | 8.43 | 8.48 | 8.20 | 8.26 | 8.24 | qfq | 13,272,819 | 110,816,660 | -2.71% |
| 2025-02-17 | 8.39 | 8.54 | 8.38 | 8.49 | 8.47 | qfq | 12,520,060 | 106,075,106 | 1.07% |
| 2025-02-14 | 8.45 | 8.54 | 8.36 | 8.40 | 8.38 | qfq | 12,838,562 | 108,329,190 | -0.71% |
| 2025-02-13 | 8.63 | 8.70 | 8.45 | 8.46 | 8.44 | qfq | 16,505,630 | 140,890,192 | -2.53% |
| 2025-02-12 | 8.46 | 8.78 | 8.46 | 8.68 | 8.66 | qfq | 23,263,502 | 201,489,114 | 0.35% |
| 2025-02-11 | 8.47 | 9.27 | 8.45 | 8.65 | 8.63 | qfq | 39,079,173 | 341,088,269 | 2.49% |
| 2025-02-10 | 8.52 | 8.57 | 8.38 | 8.44 | 8.42 | qfq | 25,139,444 | 212,203,528 | -1.86% |
| 2025-02-07 | 8.36 | 8.66 | 8.26 | 8.60 | 8.58 | qfq | 31,675,178 | 268,992,932 | 2.26% |
| 2025-02-06 | 8.10 | 8.42 | 8.04 | 8.41 | 8.39 | qfq | 18,665,717 | 154,496,627 | 4.08% |
| 2025-02-05 | 8.09 | 8.15 | 7.97 | 8.08 | 8.06 | qfq | 11,280,599 | 90,829,525 | 2.02% |
| 2025-01-27 | 8.18 | 8.24 | 7.90 | 7.92 | 7.90 | qfq | 14,032,070 | 112,687,102 | -3.18% |
| 2025-01-24 | 8.04 | 8.22 | 8.01 | 8.18 | 8.16 | qfq | 12,308,522 | 100,122,657 | 0.99% |
| 2025-01-23 | 8.22 | 8.32 | 8.08 | 8.10 | 8.08 | qfq | 15,649,740 | 128,417,730 | -0.61% |
| 2025-01-22 | 8.20 | 8.27 | 8.11 | 8.15 | 8.13 | qfq | 13,299,217 | 108,980,611 | -0.97% |
| 2025-01-21 | 8.20 | 8.30 | 8.07 | 8.23 | 8.21 | qfq | 18,995,120 | 155,245,128 | 1.35% |
| 2025-01-20 | 7.93 | 8.19 | 7.93 | 8.12 | 8.10 | qfq | 16,890,702 | 137,057,983 | 2.92% |
| 2025-01-17 | 7.78 | 7.99 | 7.73 | 7.89 | 7.87 | qfq | 14,985,520 | 117,739,613 | 1.02% |
| 2025-01-16 | 7.85 | 7.98 | 7.77 | 7.81 | 7.79 | qfq | 16,524,510 | 129,764,844 | 0.51% |
| 2025-01-15 | 7.84 | 7.90 | 7.73 | 7.77 | 7.75 | qfq | 12,332,978 | 96,131,499 | -1.27% |
| 2025-01-14 | 7.46 | 7.89 | 7.37 | 7.87 | 7.85 | qfq | 18,912,330 | 145,459,960 | 7.22% |
| 2025-01-13 | 7.49 | 7.53 | 7.11 | 7.34 | 7.32 | qfq | 16,852,856 | 123,361,775 | -4.30% |
| 2025-01-10 | 7.96 | 8.10 | 7.66 | 7.67 | 7.65 | qfq | 22,119,430 | 174,426,690 | -1.79% |
| 2025-01-09 | 7.74 | 7.98 | 7.68 | 7.81 | 7.79 | qfq | 20,426,850 | 159,955,726 | 0.39% |
| 2025-01-08 | 7.71 | 7.89 | 7.51 | 7.78 | 7.76 | qfq | 31,119,634 | 240,178,237 | 0.13% |
| 2025-01-07 | 7.18 | 7.77 | 7.15 | 7.77 | 7.75 | qfq | 11,991,540 | 91,748,289 | 10.06% |
| 2025-01-06 | 7.08 | 7.23 | 6.72 | 7.06 | 7.04 | qfq | 15,684,889 | 110,341,252 | -0.14% |
| 2025-01-03 | 7.92 | 8.01 | 7.05 | 7.07 | 7.05 | qfq | 29,761,815 | 219,569,911 | -9.71% |
| 2025-01-02 | 8.17 | 8.18 | 7.72 | 7.83 | 7.81 | qfq | 21,694,498 | 172,206,192 | -4.16% |
| 2024-12-31 | 8.56 | 8.58 | 8.17 | 8.17 | 8.15 | qfq | 27,660,643 | 230,080,877 | -3.20% |
| 2024-12-30 | 8.54 | 8.72 | 8.34 | 8.44 | 8.42 | qfq | 30,376,433 | 258,150,675 | -1.75% |
| 2024-12-27 | 8.95 | 9.16 | 8.53 | 8.59 | 8.57 | qfq | 68,430,664 | 598,028,033 | -0.23% |
| 2024-12-26 | 7.80 | 8.61 | 7.73 | 8.61 | 8.59 | qfq | 26,565,707 | 225,566,230 | 9.96% |
| 2024-12-25 | 8.03 | 8.07 | 7.51 | 7.83 | 7.81 | qfq | 13,267,389 | 103,258,053 | -2.49% |
| 2024-12-24 | 8.12 | 8.30 | 7.77 | 8.03 | 8.01 | qfq | 16,358,899 | 130,621,134 | -0.74% |
| 2024-12-23 | 8.39 | 8.50 | 8.07 | 8.09 | 8.07 | qfq | 20,232,509 | 167,062,048 | -3.46% |
| 2024-12-20 | 8.00 | 8.54 | 7.93 | 8.38 | 8.36 | qfq | 27,784,791 | 231,049,853 | 4.75% |
| 2024-12-19 | 7.81 | 8.08 | 7.77 | 8.00 | 7.98 | qfq | 9,987,521 | 79,790,548 | 1.39% |
| 2024-12-18 | 7.80 | 7.91 | 7.67 | 7.89 | 7.87 | qfq | 7,713,368 | 60,365,205 | 1.41% |
| 2024-12-17 | 7.99 | 7.99 | 7.69 | 7.78 | 7.76 | qfq | 11,603,750 | 90,582,313 | -2.75% |
| 2024-12-16 | 8.11 | 8.22 | 7.92 | 8.00 | 7.98 | qfq | 12,854,006 | 103,507,335 | -1.11% |
| 2024-12-13 | 8.26 | 8.35 | 8.09 | 8.09 | 8.07 | qfq | 12,847,030 | 105,257,957 | -2.76% |
| 2024-12-12 | 8.25 | 8.42 | 8.13 | 8.32 | 8.30 | qfq | 18,286,901 | 151,051,986 | 0.97% |
| 2024-12-11 | 8.18 | 8.25 | 8.14 | 8.24 | 8.22 | qfq | 12,273,324 | 100,641,624 | 0.61% |
| 2024-12-10 | 8.35 | 8.40 | 8.14 | 8.19 | 8.17 | qfq | 20,282,101 | 166,841,154 | 0.37% |
| 2024-12-09 | 8.18 | 8.23 | 8.05 | 8.16 | 8.14 | qfq | 13,270,066 | 108,077,181 | -0.12% |
| 2024-12-06 | 8.40 | 8.40 | 8.15 | 8.17 | 8.15 | qfq | 20,928,621 | 171,567,910 | -1.68% |
| 2024-12-05 | 7.99 | 8.35 | 7.97 | 8.31 | 8.29 | qfq | 27,071,072 | 222,775,024 | 3.88% |
| 2024-12-04 | 8.06 | 8.29 | 7.94 | 8.00 | 7.98 | qfq | 20,558,780 | 166,511,776 | -1.23% |
| 2024-12-03 | 8.18 | 8.21 | 8.04 | 8.10 | 8.08 | qfq | 14,323,207 | 116,040,142 | -0.74% |
| 2024-12-02 | 7.98 | 8.17 | 7.93 | 8.16 | 8.14 | qfq | 20,303,365 | 164,438,234 | 2.90% |
| 2024-11-29 | 7.90 | 7.97 | 7.74 | 7.93 | 7.91 | qfq | 13,794,239 | 108,685,569 | 0.63% |
| 2024-11-28 | 7.93 | 8.03 | 7.83 | 7.88 | 7.86 | qfq | 13,973,534 | 110,741,322 | -1.38% |
| 2024-11-27 | 7.78 | 7.99 | 7.60 | 7.99 | 7.97 | qfq | 15,912,714 | 124,484,012 | 1.78% |
| 2024-11-26 | 7.98 | 8.18 | 7.81 | 7.85 | 7.83 | qfq | 15,586,553 | 124,458,800 | -2.61% |
| 2024-11-25 | 7.77 | 8.06 | 7.63 | 8.06 | 8.04 | qfq | 19,628,586 | 154,124,530 | 4.27% |
| 2024-11-22 | 8.02 | 8.27 | 7.71 | 7.73 | 7.71 | qfq | 24,926,966 | 199,310,471 | -4.33% |
| 2024-11-21 | 8.10 | 8.15 | 7.93 | 8.08 | 8.06 | qfq | 25,583,353 | 205,609,560 | -1.22% |
| 2024-11-20 | 7.81 | 8.27 | 7.75 | 8.18 | 8.16 | qfq | 38,294,660 | 309,385,767 | 2.89% |
| 2024-11-19 | 7.57 | 8.15 | 7.52 | 7.95 | 7.93 | qfq | 31,924,129 | 252,142,204 | 6.43% |
| 2024-11-18 | 7.73 | 7.89 | 7.40 | 7.47 | 7.45 | qfq | 17,818,550 | 135,099,293 | -3.36% |
| 2024-11-15 | 7.60 | 8.03 | 7.57 | 7.73 | 7.71 | qfq | 25,729,174 | 200,717,849 | 1.71% |
| 2024-11-14 | 7.93 | 7.99 | 7.56 | 7.60 | 7.58 | qfq | 16,891,662 | 130,917,448 | -4.88% |
| 2024-11-13 | 8.01 | 8.06 | 7.70 | 7.99 | 7.97 | qfq | 26,540,699 | 209,200,610 | -0.87% |
| 2024-11-12 | 8.45 | 8.47 | 7.92 | 8.06 | 8.04 | qfq | 57,287,745 | 468,959,104 | -0.49% |
| 2024-11-11 | 7.39 | 8.10 | 7.33 | 8.10 | 8.08 | qfq | 29,320,561 | 227,872,027 | 10.05% |
| 2024-11-08 | 7.33 | 7.42 | 7.25 | 7.36 | 7.34 | qfq | 17,948,223 | 131,989,445 | 0.96% |
| 2024-11-07 | 7.12 | 7.29 | 7.09 | 7.29 | 7.27 | qfq | 15,414,195 | 111,186,785 | 2.10% |
| 2024-11-06 | 7.21 | 7.28 | 7.07 | 7.14 | 7.12 | qfq | 15,039,562 | 107,858,186 | -0.83% |
| 2024-11-05 | 7.13 | 7.23 | 7.07 | 7.20 | 7.18 | qfq | 12,561,288 | 89,909,685 | 1.27% |
| 2024-11-04 | 6.85 | 7.12 | 6.85 | 7.11 | 7.09 | qfq | 13,889,895 | 97,964,626 | 2.60% |
| 2024-11-01 | 7.12 | 7.16 | 6.85 | 6.93 | 6.91 | qfq | 15,151,332 | 105,883,018 | -3.21% |
| 2024-10-31 | 7.11 | 7.23 | 7.05 | 7.16 | 7.14 | qfq | 12,619,503 | 90,219,330 | 0.28% |
| 2024-10-30 | 7.10 | 7.25 | 7.03 | 7.14 | 7.12 | qfq | 11,732,898 | 83,632,717 | -0.14% |
| 2024-10-29 | 7.40 | 7.41 | 7.14 | 7.15 | 7.13 | qfq | 10,931,400 | 79,122,367 | -2.46% |
| 2024-10-28 | 7.18 | 7.33 | 7.13 | 7.33 | 7.31 | qfq | 11,827,285 | 85,750,034 | 2.52% |
| 2024-10-25 | 7.05 | 7.19 | 7.05 | 7.15 | 7.13 | qfq | 8,965,639 | 63,879,286 | 1.42% |
| 2024-10-24 | 7.01 | 7.06 | 6.93 | 7.05 | 7.03 | qfq | 7,453,214 | 52,235,944 | 0.71% |
| 2024-10-23 | 7.10 | 7.13 | 6.98 | 7.00 | 6.98 | qfq | 8,933,958 | 63,123,162 | -1.27% |
| 2024-10-22 | 7.00 | 7.14 | 6.96 | 7.09 | 7.07 | qfq | 9,765,400 | 68,771,940 | 0.71% |
| 2024-10-21 | 6.97 | 7.13 | 6.91 | 7.04 | 7.02 | qfq | 12,809,180 | 89,940,067 | 2.03% |
| 2024-10-18 | 6.63 | 7.03 | 6.63 | 6.90 | 6.88 | qfq | 13,523,917 | 92,662,435 | 3.92% |
| 2024-10-17 | 6.71 | 6.82 | 6.64 | 6.64 | 6.62 | qfq | 8,316,623 | 56,031,570 | -1.04% |
| 2024-10-16 | 6.60 | 6.78 | 6.60 | 6.71 | 6.69 | qfq | 8,160,520 | 54,555,867 | -0.74% |
| 2024-10-15 | 6.85 | 6.95 | 6.75 | 6.76 | 6.74 | qfq | 8,196,423 | 56,136,175 | -1.60% |
| 2024-10-14 | 6.61 | 6.92 | 6.55 | 6.87 | 6.85 | qfq | 10,376,921 | 69,996,100 | 3.78% |
| 2024-10-11 | 6.92 | 6.92 | 6.54 | 6.62 | 6.60 | qfq | 11,077,473 | 74,059,098 | -4.34% |
| 2024-10-10 | 6.92 | 7.15 | 6.79 | 6.92 | 6.90 | qfq | 12,828,483 | 89,664,852 | -0.14% |
| 2024-10-09 | 7.52 | 7.52 | 6.92 | 6.93 | 6.91 | qfq | 20,724,502 | 148,417,143 | -9.88% |
| 2024-10-08 | 7.93 | 7.93 | 7.16 | 7.69 | 7.67 | qfq | 29,139,809 | 220,502,226 | 6.66% |
| 2024-09-30 | 6.97 | 7.21 | 6.68 | 7.21 | 7.19 | qfq | 20,689,512 | 145,171,375 | 10.08% |
| 2024-09-27 | 6.37 | 6.63 | 6.32 | 6.55 | 6.53 | qfq | 7,737,320 | 50,083,056 | 3.97% |
| 2024-09-26 | 6.10 | 6.30 | 6.08 | 6.30 | 6.28 | qfq | 7,036,362 | 43,489,231 | 3.11% |
| 2024-09-25 | 6.10 | 6.27 | 6.10 | 6.11 | 6.10 | qfq | 7,964,090 | 49,244,373 | 0.33% |
| 2024-09-24 | 5.90 | 6.10 | 5.88 | 6.09 | 6.08 | qfq | 7,401,859 | 44,452,573 | 3.57% |
| 2024-09-23 | 5.82 | 5.98 | 5.81 | 5.88 | 5.87 | qfq | 3,939,949 | 23,275,120 | 0.17% |
| 2024-09-20 | 5.93 | 5.96 | 5.82 | 5.87 | 5.86 | qfq | 5,095,763 | 29,866,066 | -0.84% |
| 2024-09-19 | 5.73 | 5.98 | 5.73 | 5.92 | 5.91 | qfq | 6,618,096 | 38,891,012 | 3.68% |
| 2024-09-18 | 5.89 | 5.93 | 5.63 | 5.71 | 5.70 | qfq | 5,547,520 | 31,758,263 | -3.06% |
| 2024-09-13 | 6.05 | 6.05 | 5.89 | 5.89 | 5.88 | qfq | 4,099,690 | 24,345,951 | -2.00% |
| 2024-09-12 | 6.06 | 6.15 | 6.01 | 6.01 | 6.00 | qfq | 3,866,100 | 23,494,983 | -1.31% |
| 2024-09-11 | 6.14 | 6.21 | 6.06 | 6.09 | 6.08 | qfq | 4,027,250 | 24,614,468 | -0.81% |
| 2024-09-10 | 6.16 | 6.18 | 5.99 | 6.14 | 6.13 | qfq | 6,345,246 | 38,528,806 | 0.66% |
| 2024-09-09 | 6.08 | 6.19 | 6.05 | 6.10 | 6.09 | qfq | 5,181,846 | 31,730,339 | -0.16% |
| 2024-09-06 | 6.31 | 6.31 | 6.10 | 6.11 | 6.10 | qfq | 4,963,430 | 30,748,812 | -3.17% |
| 2024-09-05 | 6.31 | 6.37 | 6.26 | 6.31 | 6.29 | qfq | 4,361,780 | 27,508,971 | -0.47% |
| 2024-09-04 | 6.33 | 6.42 | 6.29 | 6.34 | 6.32 | qfq | 4,972,100 | 31,580,833 | -0.47% |
| 2024-09-03 | 6.25 | 6.39 | 6.24 | 6.37 | 6.35 | qfq | 5,342,872 | 33,873,408 | 1.11% |
| 2024-09-02 | 6.34 | 6.44 | 6.29 | 6.30 | 6.28 | qfq | 10,244,660 | 65,095,770 | -0.63% |
| 2024-08-30 | 6.24 | 6.52 | 6.23 | 6.34 | 6.32 | qfq | 10,789,750 | 68,938,363 | 1.93% |
| 2024-08-29 | 5.99 | 6.25 | 5.99 | 6.22 | 6.20 | qfq | 8,830,455 | 54,231,351 | 2.81% |
| 2024-08-28 | 6.01 | 6.07 | 5.90 | 6.05 | 6.04 | qfq | 6,487,717 | 38,953,573 | 1.17% |
| 2024-08-27 | 6.16 | 6.16 | 5.95 | 5.98 | 5.97 | qfq | 9,066,736 | 54,633,414 | -2.76% |
| 2024-08-26 | 5.93 | 6.16 | 5.93 | 6.15 | 6.14 | qfq | 10,179,027 | 61,942,087 | 3.02% |
| 2024-08-23 | 5.92 | 6.03 | 5.89 | 5.97 | 5.96 | qfq | 9,148,936 | 54,546,908 | -1.32% |
| 2024-08-22 | 6.03 | 6.20 | 6.01 | 6.05 | 5.98 | qfq | 25,670,502 | 156,659,304 | 0.83% |
| 2024-08-21 | 6.00 | 6.20 | 5.88 | 6.00 | 5.93 | qfq | 40,697,362 | 244,625,605 | -4.15% |
| 2024-08-20 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | qfq | 1,927,400 | 12,065,524 | -10.06% |
| 2024-08-19 | 7.09 | 7.13 | 6.88 | 6.96 | 6.88 | qfq | 6,965,449 | 48,768,747 | -2.93% |
| 2024-08-16 | 7.19 | 7.26 | 7.13 | 7.17 | 7.09 | qfq | 5,609,060 | 40,369,374 | 0.42% |
| 2024-08-15 | 7.06 | 7.22 | 7.04 | 7.14 | 7.06 | qfq | 5,330,997 | 38,063,525 | 1.28% |
| 2024-08-14 | 7.05 | 7.11 | 7.02 | 7.05 | 6.97 | qfq | 3,686,250 | 26,034,605 | -0.14% |
| 2024-08-13 | 6.97 | 7.06 | 6.90 | 7.06 | 6.98 | qfq | 3,568,237 | 24,936,357 | 2.32% |
| 2024-08-12 | 6.99 | 7.03 | 6.86 | 6.90 | 6.83 | qfq | 4,155,700 | 28,809,804 | -1.57% |
| 2024-08-09 | 7.08 | 7.19 | 7.00 | 7.01 | 6.93 | qfq | 5,937,287 | 42,001,290 | -0.57% |
| 2024-08-08 | 7.13 | 7.17 | 6.94 | 7.05 | 6.97 | qfq | 4,680,550 | 32,955,867 | -0.98% |
| 2024-08-07 | 7.03 | 7.23 | 6.99 | 7.12 | 7.04 | qfq | 5,846,881 | 41,734,671 | 1.57% |
| 2024-08-06 | 6.96 | 7.03 | 6.91 | 7.01 | 6.93 | qfq | 5,426,939 | 37,835,242 | 2.19% |
| 2024-08-05 | 7.27 | 7.30 | 6.86 | 6.86 | 6.79 | qfq | 9,763,267 | 68,915,475 | -6.67% |
| 2024-08-02 | 7.36 | 7.58 | 7.27 | 7.35 | 7.27 | qfq | 8,122,420 | 60,423,195 | -0.68% |
| 2024-08-01 | 7.41 | 7.60 | 7.36 | 7.40 | 7.32 | qfq | 6,880,776 | 51,138,784 | -0.27% |
| 2024-07-31 | 7.19 | 7.46 | 7.16 | 7.42 | 7.34 | qfq | 6,782,415 | 49,926,068 | 3.34% |
| 2024-07-30 | 7.24 | 7.25 | 7.11 | 7.18 | 7.10 | qfq | 4,350,680 | 31,277,616 | -0.97% |
| 2024-07-29 | 7.22 | 7.34 | 7.08 | 7.25 | 7.17 | qfq | 6,050,600 | 43,737,145 | 1.54% |
| 2024-07-26 | 6.96 | 7.15 | 6.96 | 7.14 | 7.06 | qfq | 5,116,550 | 36,291,785 | 2.59% |
| 2024-07-25 | 6.98 | 7.07 | 6.79 | 6.96 | 6.88 | qfq | 5,492,259 | 38,019,672 | 0.14% |
| 2024-07-24 | 7.12 | 7.19 | 6.95 | 6.95 | 6.87 | qfq | 6,924,346 | 48,731,946 | -2.66% |
| 2024-07-23 | 7.42 | 7.43 | 7.12 | 7.14 | 7.06 | qfq | 6,611,598 | 47,980,172 | -3.51% |
| 2024-07-22 | 7.26 | 7.46 | 7.26 | 7.40 | 7.32 | qfq | 7,161,950 | 52,828,317 | 1.93% |
| 2024-07-19 | 7.19 | 7.43 | 7.09 | 7.26 | 7.18 | qfq | 6,763,152 | 49,400,211 | 0.55% |
| 2024-07-18 | 7.33 | 7.38 | 7.07 | 7.22 | 7.14 | qfq | 10,300,139 | 74,125,625 | -1.50% |
| 2024-07-17 | 7.76 | 7.78 | 7.32 | 7.33 | 7.25 | qfq | 10,989,868 | 82,176,546 | -5.54% |
| 2024-07-16 | 7.90 | 8.02 | 7.61 | 7.76 | 7.68 | qfq | 12,627,637 | 98,759,580 | -1.90% |
| 2024-07-15 | 8.23 | 8.27 | 7.82 | 7.91 | 7.82 | qfq | 12,079,359 | 96,548,678 | -5.16% |
| 2024-07-12 | 8.25 | 8.38 | 8.17 | 8.34 | 8.25 | qfq | 8,374,800 | 69,381,150 | 0.60% |
| 2024-07-11 | 7.99 | 8.45 | 7.94 | 8.29 | 8.20 | qfq | 16,373,291 | 135,611,859 | 4.54% |
| 2024-07-10 | 7.66 | 8.07 | 7.60 | 7.93 | 7.84 | qfq | 12,408,916 | 97,756,947 | 2.59% |
| 2024-07-09 | 7.21 | 7.79 | 7.15 | 7.73 | 7.65 | qfq | 9,585,775 | 71,880,531 | 7.21% |
| 2024-07-08 | 7.32 | 7.39 | 7.17 | 7.21 | 7.13 | qfq | 5,709,021 | 41,409,222 | -1.90% |
| 2024-07-05 | 7.34 | 7.40 | 7.24 | 7.35 | 7.27 | qfq | 6,530,853 | 47,788,183 | -0.27% |
| 2024-07-04 | 7.63 | 7.72 | 7.28 | 7.37 | 7.29 | qfq | 7,832,517 | 58,683,877 | -3.28% |
| 2024-07-03 | 7.81 | 7.81 | 7.56 | 7.62 | 7.54 | qfq | 4,163,692 | 31,785,878 | -1.93% |
| 2024-07-02 | 7.85 | 7.92 | 7.74 | 7.77 | 7.69 | qfq | 4,797,130 | 37,513,844 | -1.40% |
| 2024-07-01 | 7.94 | 8.08 | 7.71 | 7.88 | 7.79 | qfq | 7,330,386 | 57,449,244 | -0.38% |
| 2024-06-28 | 7.65 | 8.05 | 7.62 | 7.91 | 7.82 | qfq | 10,194,830 | 80,512,553 | 3.53% |
| 2024-06-27 | 7.98 | 8.03 | 7.61 | 7.64 | 7.56 | qfq | 7,451,568 | 58,172,016 | -4.02% |
| 2024-06-26 | 7.58 | 7.97 | 7.57 | 7.96 | 7.87 | qfq | 7,105,143 | 55,040,519 | 4.19% |
| 2024-06-25 | 8.00 | 8.02 | 7.54 | 7.64 | 7.56 | qfq | 8,737,875 | 67,555,901 | -3.17% |
| 2024-06-24 | 8.38 | 8.38 | 7.87 | 7.89 | 7.80 | qfq | 9,320,110 | 75,146,707 | -5.73% |
| 2024-06-21 | 8.32 | 8.49 | 8.19 | 8.37 | 8.28 | qfq | 6,099,920 | 51,015,229 | 0.24% |
| 2024-06-20 | 8.59 | 8.63 | 8.31 | 8.35 | 8.26 | qfq | 7,607,870 | 64,319,480 | -3.13% |
| 2024-06-19 | 8.85 | 8.92 | 8.55 | 8.62 | 8.53 | qfq | 10,518,575 | 90,944,085 | -2.49% |
| 2024-06-18 | 8.77 | 8.89 | 8.66 | 8.84 | 8.74 | qfq | 11,444,068 | 100,593,820 | 0.68% |
| 2024-06-17 | 9.16 | 9.17 | 8.73 | 8.78 | 8.68 | qfq | 19,439,405 | 172,494,697 | -0.79% |
| 2024-06-14 | 8.50 | 8.93 | 8.29 | 8.85 | 8.75 | qfq | 17,212,158 | 149,779,900 | 4.98% |
| 2024-06-13 | 8.35 | 8.53 | 8.35 | 8.43 | 8.34 | qfq | 6,694,019 | 56,454,678 | -0.47% |
| 2024-06-12 | 8.44 | 8.64 | 8.40 | 8.47 | 8.38 | qfq | 7,949,628 | 67,655,968 | 0.83% |
| 2024-06-11 | 8.36 | 8.43 | 8.09 | 8.40 | 8.31 | qfq | 7,056,411 | 58,486,077 | -0.24% |
| 2024-06-07 | 8.22 | 8.56 | 8.22 | 8.42 | 8.33 | qfq | 8,054,410 | 67,573,891 | 2.43% |
| 2024-06-06 | 8.45 | 8.66 | 8.19 | 8.22 | 8.13 | qfq | 11,960,770 | 100,033,511 | -2.84% |
| 2024-06-05 | 8.54 | 8.73 | 8.40 | 8.46 | 8.37 | qfq | 9,429,056 | 80,554,123 | -1.63% |
| 2024-06-04 | 8.79 | 8.80 | 8.42 | 8.60 | 8.51 | qfq | 14,882,980 | 127,571,957 | -1.71% |
| 2024-06-03 | 8.89 | 9.35 | 8.69 | 8.75 | 8.66 | qfq | 16,845,070 | 149,208,763 | -1.13% |
| 2024-05-31 | 8.68 | 9.00 | 8.65 | 8.85 | 8.75 | qfq | 18,968,746 | 167,963,476 | 1.14% |
| 2024-05-30 | 8.41 | 8.85 | 8.34 | 8.75 | 8.66 | qfq | 18,353,504 | 159,155,282 | 4.17% |
| 2024-05-29 | 8.40 | 8.54 | 8.31 | 8.40 | 8.31 | qfq | 10,404,965 | 87,750,661 | -0.47% |
| 2024-05-28 | 8.48 | 8.74 | 8.42 | 8.44 | 8.35 | qfq | 12,907,770 | 110,663,403 | -0.47% |
| 2024-05-27 | 8.38 | 8.52 | 8.23 | 8.48 | 8.39 | qfq | 11,039,937 | 92,513,607 | 0.59% |
| 2024-05-24 | 8.24 | 8.68 | 8.23 | 8.43 | 8.34 | qfq | 13,344,383 | 113,093,713 | 1.81% |
| 2024-05-23 | 8.35 | 8.45 | 8.26 | 8.28 | 8.19 | qfq | 6,019,060 | 50,224,687 | -0.96% |
| 2024-05-22 | 8.36 | 8.37 | 8.21 | 8.36 | 8.27 | qfq | 6,058,330 | 50,341,246 | 0.84% |
| 2024-05-21 | 8.40 | 8.40 | 8.24 | 8.29 | 8.20 | qfq | 6,002,372 | 49,789,209 | -1.07% |
| 2024-05-20 | 8.35 | 8.47 | 8.24 | 8.38 | 8.29 | qfq | 8,759,577 | 73,270,004 | 0.72% |
| 2024-05-17 | 8.16 | 8.34 | 8.13 | 8.32 | 8.23 | qfq | 8,054,110 | 66,349,141 | 2.21% |
| 2024-05-16 | 8.14 | 8.30 | 8.11 | 8.14 | 8.05 | qfq | 9,960,623 | 81,510,256 | 1.12% |
| 2024-05-15 | 8.10 | 8.21 | 8.03 | 8.05 | 7.96 | qfq | 5,238,816 | 42,420,664 | -0.74% |
| 2024-05-14 | 7.96 | 8.21 | 7.96 | 8.11 | 8.02 | qfq | 10,422,296 | 84,729,589 | 2.40% |
| 2024-05-13 | 8.10 | 8.18 | 7.89 | 7.92 | 7.83 | qfq | 11,061,145 | 88,934,480 | -2.82% |
| 2024-05-10 | 8.19 | 8.19 | 8.07 | 8.15 | 8.06 | qfq | 6,904,430 | 56,151,129 | 0.25% |
| 2024-05-09 | 8.10 | 8.30 | 8.10 | 8.13 | 8.04 | qfq | 11,293,820 | 92,529,142 | -0.12% |
| 2024-05-08 | 8.14 | 8.35 | 8.02 | 8.14 | 8.05 | qfq | 13,722,999 | 112,609,115 | 0.37% |
| 2024-05-07 | 8.06 | 8.17 | 7.94 | 8.11 | 8.02 | qfq | 8,701,341 | 70,372,804 | 1.12% |
| 2024-05-06 | 7.83 | 8.09 | 7.83 | 8.02 | 7.93 | qfq | 12,280,099 | 98,095,056 | 4.16% |
| 2024-04-30 | 7.95 | 7.96 | 7.60 | 7.70 | 7.62 | qfq | 10,934,044 | 84,130,970 | -1.66% |
| 2024-04-29 | 7.43 | 7.85 | 7.42 | 7.83 | 7.75 | qfq | 14,044,066 | 108,388,911 | 5.81% |
| 2024-04-26 | 7.18 | 7.42 | 7.08 | 7.40 | 7.32 | qfq | 8,346,040 | 60,993,321 | 3.35% |
| 2024-04-25 | 7.14 | 7.22 | 7.07 | 7.16 | 7.08 | qfq | 5,532,740 | 39,617,243 | 0.28% |
| 2024-04-24 | 6.91 | 7.14 | 6.87 | 7.14 | 7.06 | qfq | 5,178,779 | 36,500,916 | 3.93% |
| 2024-04-23 | 6.75 | 6.94 | 6.67 | 6.87 | 6.80 | qfq | 6,686,859 | 45,576,115 | 2.84% |
| 2024-04-22 | 6.64 | 6.73 | 6.41 | 6.68 | 6.61 | qfq | 5,431,736 | 35,947,422 | -0.89% |
| 2024-04-19 | 6.86 | 6.90 | 6.67 | 6.74 | 6.67 | qfq | 8,262,819 | 55,811,995 | -2.46% |
| 2024-04-18 | 7.36 | 7.36 | 6.90 | 6.91 | 6.84 | qfq | 14,748,634 | 103,633,290 | -0.58% |
| 2024-04-17 | 6.49 | 6.95 | 6.40 | 6.95 | 6.87 | qfq | 3,965,079 | 26,798,174 | 9.97% |
| 2024-04-16 | 6.76 | 6.83 | 6.25 | 6.32 | 6.25 | qfq | 11,388,184 | 73,591,038 | -7.74% |
| 2024-04-15 | 7.37 | 7.43 | 6.76 | 6.85 | 6.78 | qfq | 9,874,811 | 69,075,138 | -7.06% |
| 2024-04-12 | 7.45 | 7.58 | 7.35 | 7.37 | 7.29 | qfq | 4,478,113 | 33,346,386 | -0.67% |
| 2024-04-11 | 7.44 | 7.57 | 7.40 | 7.42 | 7.34 | qfq | 5,986,203 | 44,766,911 | -1.46% |
| 2024-04-10 | 7.76 | 7.81 | 7.41 | 7.53 | 7.45 | qfq | 5,848,820 | 44,191,421 | -3.46% |
| 2024-04-09 | 7.65 | 7.82 | 7.65 | 7.80 | 7.72 | qfq | 5,290,317 | 41,007,359 | 1.69% |
| 2024-04-08 | 7.97 | 7.98 | 7.66 | 7.67 | 7.59 | qfq | 6,991,890 | 54,563,194 | -4.24% |
| 2024-04-03 | 8.09 | 8.12 | 7.88 | 8.01 | 7.92 | qfq | 6,597,810 | 52,809,243 | -1.35% |
| 2024-04-02 | 8.19 | 8.22 | 8.00 | 8.12 | 8.03 | qfq | 4,308,113 | 34,849,236 | -0.85% |
| 2024-04-01 | 8.15 | 8.22 | 8.09 | 8.19 | 8.10 | qfq | 5,641,622 | 45,943,813 | 1.24% |
| 2024-03-29 | 7.99 | 8.30 | 7.90 | 8.09 | 8.00 | qfq | 5,917,284 | 47,863,194 | 1.76% |
| 2024-03-28 | 7.81 | 8.04 | 7.79 | 7.95 | 7.86 | qfq | 5,892,508 | 46,719,469 | 1.53% |
| 2024-03-27 | 8.11 | 8.11 | 7.76 | 7.83 | 7.75 | qfq | 6,858,599 | 54,073,839 | -3.33% |
| 2024-03-26 | 8.00 | 8.20 | 7.97 | 8.10 | 8.01 | qfq | 6,537,100 | 52,935,245 | 1.00% |
| 2024-03-25 | 8.44 | 8.46 | 8.02 | 8.02 | 7.93 | qfq | 9,820,816 | 80,804,524 | -5.76% |
| 2024-03-22 | 8.39 | 8.71 | 8.29 | 8.51 | 8.42 | qfq | 11,679,400 | 98,998,363 | 0.59% |
| 2024-03-21 | 8.40 | 8.49 | 8.30 | 8.46 | 8.37 | qfq | 6,189,950 | 52,068,229 | 0.00% |
| 2024-03-20 | 8.41 | 8.57 | 8.24 | 8.46 | 8.37 | qfq | 11,145,084 | 93,300,575 | 0.71% |
| 2024-03-19 | 8.00 | 8.50 | 7.90 | 8.40 | 8.31 | qfq | 13,128,973 | 108,895,404 | 5.40% |
| 2024-03-18 | 7.89 | 7.97 | 7.78 | 7.97 | 7.88 | qfq | 5,520,551 | 43,459,625 | 3.78% |
| 2024-03-15 | 7.55 | 7.69 | 7.50 | 7.68 | 7.60 | qfq | 3,497,168 | 26,587,635 | 1.19% |
| 2024-03-14 | 7.73 | 7.78 | 7.48 | 7.59 | 7.51 | qfq | 3,585,049 | 27,398,623 | -1.94% |
| 2024-03-13 | 7.75 | 7.82 | 7.67 | 7.74 | 7.66 | qfq | 4,484,060 | 34,687,240 | 0.65% |
| 2024-03-12 | 7.60 | 7.73 | 7.51 | 7.69 | 7.61 | qfq | 4,892,200 | 37,281,966 | 2.12% |
| 2024-03-11 | 7.43 | 7.54 | 7.42 | 7.53 | 7.45 | qfq | 3,540,481 | 26,532,419 | 1.48% |
| 2024-03-08 | 7.38 | 7.48 | 7.31 | 7.42 | 7.34 | qfq | 3,371,440 | 24,885,295 | 1.09% |
| 2024-03-07 | 7.49 | 7.57 | 7.31 | 7.34 | 7.26 | qfq | 4,313,157 | 32,060,028 | -1.34% |
| 2024-03-06 | 7.35 | 7.51 | 7.28 | 7.44 | 7.36 | qfq | 4,452,980 | 32,960,731 | 0.81% |
| 2024-03-05 | 7.45 | 7.55 | 7.35 | 7.38 | 7.30 | qfq | 4,863,858 | 36,269,814 | -1.60% |
| 2024-03-04 | 7.56 | 7.72 | 7.33 | 7.50 | 7.42 | qfq | 6,562,020 | 49,059,540 | -0.92% |
| 2024-03-01 | 7.35 | 7.58 | 7.33 | 7.57 | 7.49 | qfq | 5,744,431 | 43,069,179 | 2.44% |
| 2024-02-29 | 7.03 | 7.39 | 6.98 | 7.39 | 7.31 | qfq | 7,180,928 | 51,973,671 | 4.38% |
| 2024-02-28 | 7.75 | 7.93 | 7.00 | 7.08 | 7.00 | qfq | 13,358,779 | 100,170,643 | -8.53% |
| 2024-02-27 | 7.33 | 7.74 | 7.29 | 7.74 | 7.66 | qfq | 6,633,358 | 50,252,933 | 5.31% |
| 2024-02-26 | 7.36 | 7.55 | 7.31 | 7.35 | 7.27 | qfq | 6,595,920 | 48,994,197 | 0.27% |
| 2024-02-23 | 7.02 | 7.42 | 7.01 | 7.33 | 7.25 | qfq | 7,534,609 | 54,088,626 | 4.27% |
| 2024-02-22 | 6.81 | 7.04 | 6.80 | 7.03 | 6.95 | qfq | 5,830,066 | 40,530,626 | 2.33% |
| 2024-02-21 | 6.67 | 7.09 | 6.66 | 6.87 | 6.80 | qfq | 7,249,364 | 50,214,415 | 1.33% |
| 2024-02-20 | 6.86 | 6.86 | 6.58 | 6.78 | 6.71 | qfq | 7,228,001 | 48,531,411 | -1.45% |
| 2024-02-19 | 6.57 | 7.12 | 6.57 | 6.88 | 6.81 | qfq | 13,544,355 | 93,267,858 | 6.34% |
| 2024-02-08 | 5.92 | 6.47 | 5.75 | 6.47 | 6.40 | qfq | 12,381,397 | 76,518,269 | 10.03% |
| 2024-02-07 | 5.96 | 6.28 | 5.83 | 5.88 | 5.82 | qfq | 12,955,287 | 77,940,511 | 0.00% |
| 2024-02-06 | 5.30 | 6.15 | 5.16 | 5.88 | 5.82 | qfq | 16,750,630 | 92,970,612 | 2.62% |
| 2024-02-05 | 6.35 | 6.35 | 5.73 | 5.73 | 5.67 | qfq | 9,844,216 | 57,254,661 | -10.05% |
| 2024-02-02 | 6.76 | 6.90 | 6.07 | 6.37 | 6.30 | qfq | 9,852,969 | 63,406,250 | -5.49% |
| 2024-02-01 | 6.76 | 6.89 | 6.54 | 6.74 | 6.67 | qfq | 6,297,360 | 42,343,456 | -0.59% |
| 2024-01-31 | 7.25 | 7.32 | 6.78 | 6.78 | 6.71 | qfq | 7,767,588 | 54,123,260 | -6.48% |
| 2024-01-30 | 7.57 | 7.61 | 7.23 | 7.25 | 7.17 | qfq | 5,335,409 | 39,562,034 | -4.61% |
| 2024-01-29 | 7.91 | 7.98 | 7.55 | 7.60 | 7.52 | qfq | 5,051,410 | 38,862,761 | -3.68% |
| 2024-01-26 | 7.88 | 8.06 | 7.87 | 7.89 | 7.80 | qfq | 5,155,620 | 40,989,761 | 0.00% |
| 2024-01-25 | 7.62 | 7.90 | 7.53 | 7.89 | 7.80 | qfq | 6,181,396 | 47,913,940 | 3.95% |
| 2024-01-24 | 7.54 | 7.69 | 7.27 | 7.59 | 7.51 | qfq | 6,667,229 | 49,939,926 | 1.34% |
| 2024-01-23 | 7.50 | 7.57 | 7.34 | 7.49 | 7.41 | qfq | 6,292,728 | 46,904,837 | -0.13% |
| 2024-01-22 | 8.08 | 8.12 | 7.41 | 7.50 | 7.42 | qfq | 8,986,980 | 70,076,368 | -7.75% |
| 2024-01-19 | 8.32 | 8.34 | 8.11 | 8.13 | 8.04 | qfq | 6,986,169 | 57,186,561 | -2.40% |
| 2024-01-18 | 8.55 | 8.55 | 8.11 | 8.33 | 8.24 | qfq | 8,136,099 | 67,364,838 | -2.00% |
| 2024-01-17 | 8.75 | 8.81 | 8.50 | 8.50 | 8.41 | qfq | 3,824,701 | 32,998,240 | -3.30% |
| 2024-01-16 | 9.11 | 9.11 | 8.68 | 8.79 | 8.69 | qfq | 4,805,240 | 42,229,984 | -1.12% |
| 2024-01-15 | 8.96 | 9.02 | 8.86 | 8.89 | 8.79 | qfq | 2,781,776 | 24,819,329 | -0.67% |
| 2024-01-12 | 9.04 | 9.13 | 8.95 | 8.95 | 8.85 | qfq | 2,612,548 | 23,587,510 | -1.32% |
| 2024-01-11 | 8.90 | 9.12 | 8.86 | 9.07 | 8.97 | qfq | 3,437,716 | 30,885,351 | 2.37% |
| 2024-01-10 | 8.95 | 8.99 | 8.75 | 8.86 | 8.76 | qfq | 4,142,189 | 36,726,560 | -1.45% |
| 2024-01-09 | 9.02 | 9.19 | 8.96 | 8.99 | 8.89 | qfq | 4,480,688 | 40,506,882 | -0.66% |
| 2024-01-08 | 9.25 | 9.28 | 8.98 | 9.05 | 8.95 | qfq | 5,430,111 | 49,275,985 | -2.06% |
| 2024-01-05 | 9.40 | 9.49 | 9.20 | 9.24 | 9.14 | qfq | 4,174,150 | 38,896,396 | -2.33% |
| 2024-01-04 | 9.50 | 9.57 | 9.41 | 9.46 | 9.36 | qfq | 3,225,299 | 30,493,117 | -0.73% |
| 2024-01-03 | 9.67 | 9.70 | 9.47 | 9.53 | 9.43 | qfq | 4,789,741 | 45,829,463 | -1.24% |
| 2024-01-02 | 9.58 | 9.74 | 9.57 | 9.65 | 9.55 | qfq | 5,611,870 | 54,281,299 | 0.73% |
| 2023-12-29 | 9.29 | 9.58 | 9.22 | 9.58 | 9.48 | qfq | 5,941,024 | 56,359,397 | 3.34% |
| 2023-12-28 | 9.06 | 9.33 | 9.01 | 9.27 | 9.17 | qfq | 4,186,666 | 38,518,671 | 2.32% |
| 2023-12-27 | 8.97 | 9.08 | 8.89 | 9.06 | 8.96 | qfq | 2,852,355 | 25,671,302 | 1.23% |
| 2023-12-26 | 9.20 | 9.20 | 8.88 | 8.95 | 8.85 | qfq | 3,758,160 | 33,699,951 | -2.19% |
| 2023-12-25 | 9.12 | 9.26 | 9.10 | 9.15 | 9.05 | qfq | 3,711,424 | 34,052,563 | 0.33% |
| 2023-12-22 | 9.20 | 9.24 | 9.05 | 9.12 | 9.02 | qfq | 4,459,512 | 40,637,918 | -0.65% |
| 2023-12-21 | 9.13 | 9.26 | 9.01 | 9.18 | 9.08 | qfq | 4,701,931 | 42,921,617 | 0.00% |
| 2023-12-20 | 9.16 | 9.33 | 9.16 | 9.18 | 9.08 | qfq | 5,821,049 | 53,797,063 | -0.43% |
| 2023-12-19 | 9.14 | 9.31 | 9.14 | 9.22 | 9.12 | qfq | 3,948,167 | 36,389,856 | -0.11% |
| 2023-12-18 | 9.39 | 9.43 | 9.18 | 9.23 | 9.13 | qfq | 6,233,974 | 57,790,354 | -1.81% |
| 2023-12-15 | 9.48 | 9.56 | 9.37 | 9.40 | 9.30 | qfq | 5,529,390 | 52,266,119 | -0.84% |
| 2023-12-14 | 9.57 | 9.66 | 9.47 | 9.48 | 9.38 | qfq | 4,939,720 | 47,134,547 | -0.52% |
| 2023-12-13 | 9.57 | 9.70 | 9.45 | 9.53 | 9.43 | qfq | 6,791,280 | 64,974,363 | -0.63% |
| 2023-12-12 | 9.78 | 9.78 | 9.55 | 9.59 | 9.49 | qfq | 8,526,194 | 81,878,804 | -1.84% |
| 2023-12-11 | 9.30 | 9.78 | 9.25 | 9.77 | 9.66 | qfq | 14,223,906 | 136,583,953 | 4.27% |
| 2023-12-08 | 9.41 | 9.56 | 9.34 | 9.37 | 9.27 | qfq | 8,139,298 | 76,753,172 | -0.11% |
| 2023-12-07 | 9.37 | 9.43 | 9.19 | 9.38 | 9.28 | qfq | 10,332,376 | 96,244,590 | -0.53% |
| 2023-12-06 | 9.39 | 9.60 | 9.37 | 9.43 | 9.33 | qfq | 11,374,728 | 107,741,867 | -1.57% |
| 2023-12-05 | 10.02 | 10.08 | 9.51 | 9.58 | 9.48 | qfq | 17,963,946 | 174,327,514 | -4.30% |
| 2023-12-04 | 10.46 | 10.48 | 9.97 | 10.01 | 9.90 | qfq | 26,470,377 | 267,006,856 | -4.48% |
| 2023-12-01 | 10.42 | 10.61 | 10.21 | 10.48 | 10.37 | qfq | 25,260,610 | 262,840,490 | -0.66% |
| 2023-11-30 | 9.97 | 10.95 | 9.97 | 10.55 | 10.44 | qfq | 45,430,537 | 480,189,309 | 5.92% |
| 2023-11-29 | 10.00 | 10.14 | 9.90 | 9.96 | 9.85 | qfq | 7,496,400 | 75,109,181 | 0.00% |
| 2023-11-28 | 9.68 | 10.16 | 9.68 | 9.96 | 9.85 | qfq | 10,119,810 | 100,773,104 | 2.26% |
| 2023-11-27 | 9.65 | 9.85 | 9.61 | 9.74 | 9.63 | qfq | 6,117,229 | 59,552,048 | 1.25% |
| 2023-11-24 | 9.90 | 9.94 | 9.58 | 9.62 | 9.52 | qfq | 6,693,357 | 64,713,439 | -2.63% |
| 2023-11-23 | 9.63 | 9.90 | 9.58 | 9.88 | 9.77 | qfq | 8,887,607 | 87,315,503 | 2.49% |
| 2023-11-22 | 9.80 | 9.90 | 9.63 | 9.64 | 9.54 | qfq | 8,669,204 | 84,416,113 | -2.43% |
| 2023-11-21 | 10.05 | 10.09 | 9.86 | 9.88 | 9.77 | qfq | 11,516,113 | 114,804,139 | -1.59% |
| 2023-11-20 | 10.17 | 10.25 | 9.92 | 10.04 | 9.93 | qfq | 15,061,259 | 150,648,551 | -1.18% |
| 2023-11-17 | 10.06 | 10.42 | 10.00 | 10.16 | 10.05 | qfq | 19,469,253 | 198,624,825 | 0.89% |
| 2023-11-16 | 9.88 | 10.25 | 9.70 | 10.07 | 9.96 | qfq | 25,564,429 | 257,731,563 | 2.03% |
| 2023-11-15 | 9.89 | 9.91 | 9.68 | 9.87 | 9.76 | qfq | 9,421,938 | 92,340,603 | 0.41% |
| 2023-11-14 | 9.80 | 9.90 | 9.74 | 9.83 | 9.72 | qfq | 5,921,473 | 58,158,724 | 0.20% |
| 2023-11-13 | 9.83 | 9.92 | 9.78 | 9.81 | 9.70 | qfq | 4,962,615 | 48,729,918 | 0.31% |
| 2023-11-10 | 9.72 | 9.92 | 9.70 | 9.78 | 9.67 | qfq | 5,610,595 | 55,076,917 | -0.10% |
| 2023-11-09 | 10.04 | 10.04 | 9.75 | 9.79 | 9.68 | qfq | 8,621,372 | 84,889,665 | -1.81% |
| 2023-11-08 | 10.11 | 10.16 | 9.91 | 9.97 | 9.86 | qfq | 10,140,818 | 101,433,163 | -1.68% |
| 2023-11-07 | 10.07 | 10.21 | 9.90 | 10.14 | 10.03 | qfq | 9,902,589 | 99,761,855 | 0.70% |
| 2023-11-06 | 9.85 | 10.09 | 9.80 | 10.07 | 9.96 | qfq | 12,738,406 | 127,534,130 | 2.34% |
| 2023-11-03 | 9.74 | 9.88 | 9.70 | 9.84 | 9.73 | qfq | 9,548,726 | 93,450,489 | 1.44% |
| 2023-11-02 | 9.86 | 9.96 | 9.69 | 9.70 | 9.59 | qfq | 10,695,721 | 104,930,903 | -2.02% |
| 2023-11-01 | 10.02 | 10.09 | 9.86 | 9.90 | 9.79 | qfq | 9,583,313 | 95,411,484 | -1.10% |
| 2023-10-31 | 10.15 | 10.30 | 9.93 | 10.01 | 9.90 | qfq | 13,535,198 | 136,291,632 | -2.15% |
| 2023-10-30 | 9.71 | 10.42 | 9.59 | 10.23 | 10.12 | qfq | 26,749,562 | 268,191,355 | 4.92% |
| 2023-10-27 | 9.67 | 9.95 | 9.65 | 9.75 | 9.64 | qfq | 18,089,105 | 176,514,912 | -1.02% |
| 2023-10-26 | 9.41 | 10.18 | 9.17 | 9.85 | 9.74 | qfq | 31,359,057 | 301,833,317 | 5.35% |
| 2023-10-25 | 8.74 | 9.58 | 8.72 | 9.35 | 9.25 | qfq | 28,505,485 | 267,152,194 | 7.35% |
| 2023-10-24 | 8.41 | 8.73 | 8.40 | 8.71 | 8.62 | qfq | 5,040,591 | 43,293,350 | 3.57% |
| 2023-10-23 | 8.80 | 8.80 | 8.36 | 8.41 | 8.32 | qfq | 7,440,751 | 63,696,764 | -4.97% |
| 2023-10-20 | 8.91 | 9.07 | 8.80 | 8.85 | 8.75 | qfq | 5,490,420 | 48,970,170 | -0.78% |
| 2023-10-19 | 8.98 | 9.11 | 8.89 | 8.92 | 8.82 | qfq | 7,050,050 | 63,272,639 | -1.00% |
| 2023-10-18 | 9.19 | 9.25 | 8.99 | 9.01 | 8.91 | qfq | 8,024,532 | 73,021,971 | -2.38% |
| 2023-10-17 | 9.32 | 9.36 | 9.13 | 9.23 | 9.13 | qfq | 8,827,111 | 81,284,548 | -1.39% |
| 2023-10-16 | 9.35 | 9.46 | 9.18 | 9.36 | 9.26 | qfq | 14,069,860 | 131,584,148 | 0.11% |
| 2023-10-13 | 9.29 | 9.42 | 9.25 | 9.35 | 9.25 | qfq | 9,370,753 | 87,505,088 | -0.11% |
| 2023-10-12 | 9.25 | 9.44 | 9.20 | 9.36 | 9.26 | qfq | 12,274,070 | 114,713,784 | 1.19% |
| 2023-10-11 | 9.16 | 9.27 | 8.99 | 9.25 | 9.15 | qfq | 10,477,954 | 95,791,893 | 2.10% |
| 2023-10-10 | 8.88 | 9.09 | 8.83 | 9.06 | 8.96 | qfq | 8,148,683 | 73,109,537 | 2.03% |
| 2023-10-09 | 8.83 | 8.98 | 8.78 | 8.88 | 8.78 | qfq | 7,732,278 | 68,765,642 | 1.14% |
| 2023-09-28 | 8.65 | 8.81 | 8.60 | 8.78 | 8.68 | qfq | 5,377,042 | 47,078,121 | 1.86% |
| 2023-09-27 | 8.67 | 8.73 | 8.58 | 8.62 | 8.53 | qfq | 3,851,924 | 33,314,436 | -0.23% |
| 2023-09-26 | 8.72 | 8.79 | 8.64 | 8.64 | 8.55 | qfq | 2,511,504 | 21,826,683 | -1.37% |
| 2023-09-25 | 8.80 | 8.95 | 8.69 | 8.76 | 8.66 | qfq | 3,994,209 | 35,141,274 | -0.23% |
| 2023-09-22 | 8.56 | 8.79 | 8.49 | 8.78 | 8.68 | qfq | 4,323,980 | 37,619,970 | 2.33% |
| 2023-09-21 | 8.60 | 8.66 | 8.53 | 8.58 | 8.49 | qfq | 2,916,560 | 25,036,985 | -0.92% |
| 2023-09-20 | 8.69 | 8.79 | 8.65 | 8.66 | 8.57 | qfq | 2,910,698 | 25,359,728 | -1.37% |
| 2023-09-19 | 8.95 | 8.96 | 8.72 | 8.78 | 8.68 | qfq | 4,151,454 | 36,491,770 | -2.12% |
| 2023-09-18 | 8.75 | 9.06 | 8.71 | 8.97 | 8.87 | qfq | 4,873,170 | 43,556,469 | 1.82% |
| 2023-09-15 | 8.93 | 8.93 | 8.74 | 8.81 | 8.71 | qfq | 2,887,413 | 25,427,579 | -0.34% |
| 2023-09-14 | 9.00 | 9.00 | 8.75 | 8.84 | 8.74 | qfq | 3,837,460 | 33,922,407 | -1.23% |
| 2023-09-13 | 9.06 | 9.13 | 8.85 | 8.95 | 8.85 | qfq | 3,930,018 | 35,281,744 | -1.76% |
| 2023-09-12 | 9.12 | 9.15 | 9.05 | 9.11 | 9.01 | qfq | 4,487,423 | 40,837,486 | -0.11% |
| 2023-09-11 | 9.00 | 9.14 | 8.98 | 9.12 | 9.02 | qfq | 5,282,272 | 48,022,538 | 1.33% |
| 2023-09-08 | 8.82 | 9.08 | 8.80 | 9.00 | 8.90 | qfq | 4,385,960 | 39,317,823 | 1.58% |
| 2023-09-07 | 9.10 | 9.10 | 8.86 | 8.86 | 8.76 | qfq | 5,595,070 | 50,104,984 | -2.74% |
| 2023-09-06 | 8.92 | 9.12 | 8.85 | 9.11 | 9.01 | qfq | 6,441,973 | 58,294,399 | 2.13% |
| 2023-09-05 | 8.86 | 9.04 | 8.86 | 8.92 | 8.82 | qfq | 6,733,681 | 60,177,740 | -0.11% |
| 2023-09-04 | 8.70 | 8.93 | 8.70 | 8.93 | 8.83 | qfq | 6,260,489 | 55,018,802 | 2.64% |
| 2023-09-01 | 8.77 | 8.87 | 8.58 | 8.70 | 8.61 | qfq | 6,047,966 | 52,532,335 | -0.80% |
| 2023-08-31 | 8.67 | 8.78 | 8.62 | 8.77 | 8.67 | qfq | 5,979,504 | 52,166,926 | 1.15% |
| 2023-08-30 | 8.82 | 8.84 | 8.63 | 8.67 | 8.58 | qfq | 8,691,278 | 75,959,416 | -24.21% |
| 2023-08-29 | 11.07 | 11.46 | 10.86 | 11.44 | 8.66 | qfq | 5,950,929 | 67,429,773 | 3.34% |
| 2023-08-28 | 11.53 | 11.60 | 10.97 | 11.07 | 8.38 | qfq | 5,097,800 | 57,380,736 | 1.00% |
| 2023-08-25 | 11.27 | 11.27 | 10.93 | 10.96 | 8.29 | qfq | 3,192,558 | 35,413,277 | -2.84% |
| 2023-08-24 | 11.19 | 11.38 | 11.00 | 11.28 | 8.53 | qfq | 3,120,240 | 35,018,339 | -0.27% |
| 2023-08-23 | 11.40 | 11.46 | 11.26 | 11.31 | 8.56 | qfq | 2,790,200 | 31,595,623 | -0.79% |
| 2023-08-22 | 11.25 | 11.41 | 11.13 | 11.40 | 8.62 | qfq | 3,121,322 | 35,222,587 | 1.42% |
| 2023-08-21 | 11.35 | 11.43 | 11.24 | 11.24 | 8.50 | qfq | 1,965,807 | 22,276,450 | -0.44% |
| 2023-08-18 | 11.49 | 11.58 | 11.29 | 11.29 | 8.54 | qfq | 1,837,880 | 21,028,100 | -2.08% |
| 2023-08-17 | 11.40 | 11.59 | 11.26 | 11.53 | 8.72 | qfq | 2,556,199 | 29,280,596 | 1.50% |
| 2023-08-16 | 11.51 | 11.55 | 11.35 | 11.36 | 8.59 | qfq | 2,434,199 | 27,889,503 | -1.30% |
| 2023-08-15 | 11.70 | 11.75 | 11.46 | 11.51 | 8.71 | qfq | 2,786,807 | 32,242,849 | -1.37% |
| 2023-08-14 | 11.68 | 11.75 | 11.44 | 11.67 | 8.83 | qfq | 3,169,900 | 36,583,713 | 0.00% |
| 2023-08-11 | 11.89 | 11.93 | 11.66 | 11.67 | 8.83 | qfq | 2,432,900 | 28,697,500 | -1.44% |
| 2023-08-10 | 11.74 | 11.86 | 11.60 | 11.84 | 8.96 | qfq | 2,502,512 | 29,419,604 | 1.37% |
| 2023-08-09 | 11.75 | 11.75 | 11.56 | 11.68 | 8.84 | qfq | 2,017,400 | 23,573,356 | -0.51% |
| 2023-08-08 | 12.04 | 12.07 | 11.71 | 11.74 | 8.88 | qfq | 5,311,960 | 62,940,631 | -2.41% |
| 2023-08-07 | 12.12 | 12.16 | 11.95 | 12.03 | 9.10 | qfq | 2,793,090 | 33,555,758 | -0.74% |
| 2023-08-04 | 11.97 | 12.19 | 11.94 | 12.12 | 9.17 | qfq | 3,726,050 | 45,002,175 | 0.92% |
| 2023-08-03 | 12.00 | 12.07 | 11.91 | 12.01 | 9.09 | qfq | 2,793,909 | 33,474,354 | -0.58% |
| 2023-08-02 | 12.04 | 12.17 | 11.97 | 12.08 | 9.14 | qfq | 2,391,600 | 28,869,930 | -0.08% |
| 2023-08-01 | 12.22 | 12.22 | 11.86 | 12.09 | 9.15 | qfq | 5,253,130 | 63,163,115 | -1.23% |
| 2023-07-31 | 12.05 | 12.35 | 12.04 | 12.24 | 9.26 | qfq | 4,868,377 | 59,556,590 | 1.58% |
| 2023-07-28 | 11.94 | 12.11 | 11.81 | 12.05 | 9.12 | qfq | 3,772,510 | 45,182,283 | 0.08% |
| 2023-07-27 | 12.28 | 12.40 | 11.98 | 12.04 | 9.11 | qfq | 4,464,451 | 54,333,490 | -0.50% |
| 2023-07-26 | 12.67 | 12.67 | 12.00 | 12.10 | 9.15 | qfq | 7,209,500 | 88,117,789 | -4.50% |
| 2023-07-25 | 12.59 | 12.71 | 12.47 | 12.67 | 9.59 | qfq | 2,957,030 | 37,225,263 | 2.01% |
| 2023-07-24 | 12.52 | 12.64 | 12.31 | 12.42 | 9.40 | qfq | 3,585,690 | 44,835,424 | -0.32% |
| 2023-07-21 | 12.73 | 12.83 | 12.44 | 12.46 | 9.43 | qfq | 4,009,930 | 50,505,414 | -2.12% |
| 2023-07-20 | 12.94 | 13.00 | 12.71 | 12.73 | 9.63 | qfq | 5,255,679 | 67,612,086 | -1.47% |
| 2023-07-19 | 13.18 | 13.24 | 12.88 | 12.92 | 9.77 | qfq | 5,615,359 | 73,034,660 | -1.97% |
| 2023-07-18 | 13.22 | 13.43 | 13.10 | 13.18 | 9.97 | qfq | 5,237,522 | 69,451,922 | 0.08% |
| 2023-07-17 | 13.30 | 13.30 | 13.07 | 13.17 | 9.96 | qfq | 4,898,536 | 64,481,010 | -0.98% |