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
丽人丽妆605136.SH
最近收盘价7.432026-07-17
最近交易日2026-07-17
成交量（股）11,608,500
成交额（元）88,157,338
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | 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 | 7.73 | 7.88 | 7.36 | 7.43 | 7.43 | qfq | 11,608,500 | 88,157,338 | -3.88% |
| 2026-07-16 | 7.40 | 7.77 | 7.40 | 7.73 | 7.73 | qfq | 9,451,000 | 72,521,416 | 2.79% |
| 2026-07-15 | 7.31 | 7.60 | 7.26 | 7.52 | 7.52 | qfq | 9,159,600 | 68,749,944 | 2.31% |
| 2026-07-14 | 7.28 | 7.39 | 7.16 | 7.35 | 7.35 | qfq | 10,427,200 | 75,952,234 | 2.37% |
| 2026-07-13 | 7.26 | 7.44 | 7.11 | 7.18 | 7.18 | qfq | 9,914,100 | 71,783,242 | -1.10% |
| 2026-07-10 | 7.04 | 7.42 | 6.96 | 7.26 | 7.26 | qfq | 8,814,900 | 64,142,121 | 2.40% |
| 2026-07-09 | 7.10 | 7.22 | 6.94 | 7.09 | 7.09 | qfq | 6,504,500 | 45,974,209 | 0.00% |
| 2026-07-08 | 7.14 | 7.21 | 7.03 | 7.09 | 7.09 | qfq | 5,646,200 | 40,168,197 | -0.98% |
| 2026-07-07 | 7.40 | 7.41 | 7.14 | 7.16 | 7.16 | qfq | 5,232,300 | 37,693,963 | -2.85% |
| 2026-07-06 | 7.50 | 7.55 | 7.33 | 7.37 | 7.37 | qfq | 6,315,000 | 46,794,967 | -1.07% |
| 2026-07-03 | 7.37 | 7.48 | 7.29 | 7.45 | 7.45 | qfq | 7,569,087 | 56,023,340 | 2.19% |
| 2026-07-02 | 7.38 | 7.53 | 7.28 | 7.29 | 7.29 | qfq | 10,064,137 | 74,260,266 | 0.00% |
| 2026-07-01 | 7.14 | 7.40 | 7.13 | 7.29 | 7.29 | qfq | 8,985,200 | 65,309,580 | 2.24% |
| 2026-06-30 | 7.08 | 7.25 | 7.00 | 7.13 | 7.13 | qfq | 8,468,400 | 60,239,905 | 0.14% |
| 2026-06-29 | 7.13 | 7.22 | 6.89 | 7.12 | 7.12 | qfq | 10,164,500 | 71,888,159 | -0.28% |
| 2026-06-26 | 7.34 | 7.35 | 7.11 | 7.14 | 7.14 | qfq | 8,233,100 | 59,201,951 | -3.38% |
| 2026-06-25 | 7.46 | 7.52 | 7.27 | 7.39 | 7.39 | qfq | 7,956,900 | 58,776,973 | -1.07% |
| 2026-06-24 | 7.76 | 7.83 | 7.43 | 7.47 | 7.47 | qfq | 8,228,800 | 62,142,925 | -4.96% |
| 2026-06-23 | 7.80 | 7.98 | 7.76 | 7.86 | 7.86 | qfq | 6,914,800 | 54,570,167 | 0.26% |
| 2026-06-22 | 7.74 | 7.87 | 7.53 | 7.84 | 7.84 | qfq | 8,679,800 | 66,627,520 | 0.90% |
| 2026-06-18 | 7.94 | 7.95 | 7.75 | 7.77 | 7.77 | qfq | 6,319,064 | 49,440,684 | -2.26% |
| 2026-06-17 | 8.13 | 8.17 | 7.86 | 7.95 | 7.95 | qfq | 7,217,700 | 57,247,905 | -2.45% |
| 2026-06-16 | 8.24 | 8.28 | 8.06 | 8.15 | 8.15 | qfq | 6,084,500 | 49,474,530 | -1.69% |
| 2026-06-15 | 8.26 | 8.49 | 8.21 | 8.29 | 8.29 | qfq | 6,506,700 | 54,060,724 | 0.12% |
| 2026-06-12 | 8.20 | 8.37 | 8.05 | 8.28 | 8.28 | qfq | 7,051,600 | 58,190,290 | 1.35% |
| 2026-06-11 | 8.33 | 8.40 | 8.09 | 8.17 | 8.17 | qfq | 7,227,147 | 59,165,330 | -2.97% |
| 2026-06-10 | 8.55 | 8.64 | 8.28 | 8.42 | 8.42 | qfq | 6,795,000 | 57,201,914 | -2.43% |
| 2026-06-09 | 8.78 | 8.79 | 8.54 | 8.63 | 8.63 | qfq | 6,601,669 | 57,099,557 | -0.69% |
| 2026-06-08 | 8.79 | 9.03 | 8.53 | 8.69 | 8.69 | qfq | 8,329,546 | 72,879,630 | -3.01% |
| 2026-06-05 | 8.91 | 9.15 | 8.81 | 8.96 | 8.96 | qfq | 9,371,296 | 84,073,856 | -0.11% |
| 2026-06-04 | 9.17 | 9.24 | 8.88 | 8.97 | 8.97 | qfq | 8,812,000 | 79,523,989 | -2.71% |
| 2026-06-03 | 9.41 | 9.43 | 9.08 | 9.22 | 9.22 | qfq | 11,024,300 | 101,419,105 | -2.74% |
| 2026-06-02 | 10.05 | 10.05 | 9.38 | 9.48 | 9.48 | qfq | 14,112,447 | 134,630,793 | -5.20% |
| 2026-06-01 | 9.27 | 10.32 | 9.20 | 10.00 | 10.00 | qfq | 20,590,653 | 204,762,087 | 6.50% |
| 2026-05-29 | 9.45 | 9.65 | 9.33 | 9.39 | 9.39 | qfq | 8,898,450 | 84,422,201 | 0.21% |
| 2026-05-28 | 9.53 | 9.58 | 9.18 | 9.37 | 9.37 | qfq | 7,251,291 | 68,043,182 | -1.68% |
| 2026-05-27 | 9.62 | 9.70 | 9.48 | 9.53 | 9.53 | qfq | 7,699,900 | 73,621,715 | -1.04% |
| 2026-05-26 | 9.97 | 10.02 | 9.51 | 9.63 | 9.63 | qfq | 7,810,300 | 75,917,984 | -2.13% |
| 2026-05-25 | 10.19 | 10.55 | 9.76 | 9.84 | 9.84 | qfq | 12,729,600 | 127,415,398 | -1.20% |
| 2026-05-22 | 9.84 | 10.09 | 9.61 | 9.96 | 9.96 | qfq | 8,839,800 | 87,138,250 | 1.32% |
| 2026-05-21 | 10.27 | 10.33 | 9.80 | 9.83 | 9.83 | qfq | 7,722,900 | 77,818,676 | -4.38% |
| 2026-05-20 | 10.56 | 10.57 | 10.18 | 10.28 | 10.28 | qfq | 5,991,000 | 61,720,215 | -2.74% |
| 2026-05-19 | 10.47 | 10.75 | 10.44 | 10.57 | 10.57 | qfq | 7,114,100 | 75,354,955 | 0.86% |
| 2026-05-18 | 10.51 | 10.56 | 10.22 | 10.48 | 10.48 | qfq | 7,662,600 | 79,287,070 | -1.23% |
| 2026-05-15 | 10.65 | 10.98 | 10.50 | 10.61 | 10.61 | qfq | 9,215,600 | 98,909,299 | 0.28% |
| 2026-05-14 | 10.87 | 10.94 | 10.56 | 10.58 | 10.58 | qfq | 8,612,637 | 91,875,513 | -2.67% |
| 2026-05-13 | 10.88 | 11.04 | 10.84 | 10.87 | 10.87 | qfq | 7,660,400 | 83,679,904 | -0.37% |
| 2026-05-12 | 11.06 | 11.09 | 10.85 | 10.91 | 10.91 | qfq | 6,977,400 | 76,439,949 | -1.45% |
| 2026-05-11 | 11.10 | 11.15 | 10.86 | 11.07 | 11.07 | qfq | 7,846,100 | 86,306,574 | -0.09% |
| 2026-05-08 | 11.06 | 11.11 | 11.02 | 11.08 | 11.08 | qfq | 5,902,400 | 65,368,683 | 0.27% |
| 2026-05-07 | 11.03 | 11.14 | 10.94 | 11.05 | 11.05 | qfq | 6,963,300 | 76,720,904 | 0.27% |
| 2026-05-06 | 11.00 | 11.16 | 10.94 | 11.02 | 11.02 | qfq | 8,120,500 | 89,843,254 | 0.73% |
| 2026-04-30 | 10.75 | 11.08 | 10.74 | 10.94 | 10.94 | qfq | 7,462,200 | 81,630,567 | 1.39% |
| 2026-04-29 | 10.87 | 10.99 | 10.77 | 10.79 | 10.79 | qfq | 8,812,700 | 95,823,735 | -1.28% |
| 2026-04-28 | 11.08 | 11.19 | 10.85 | 10.93 | 10.93 | qfq | 14,018,190 | 154,635,674 | 0.92% |
| 2026-04-27 | 10.60 | 10.92 | 10.41 | 10.83 | 10.83 | qfq | 10,617,800 | 113,765,890 | 2.36% |
| 2026-04-24 | 10.50 | 10.61 | 10.39 | 10.58 | 10.58 | qfq | 7,831,103 | 82,179,125 | 0.00% |
| 2026-04-23 | 10.66 | 10.70 | 10.53 | 10.58 | 10.58 | qfq | 6,542,600 | 69,346,878 | -0.56% |
| 2026-04-22 | 10.70 | 10.73 | 10.50 | 10.64 | 10.64 | qfq | 7,657,050 | 81,193,227 | -0.56% |
| 2026-04-21 | 10.64 | 10.77 | 10.49 | 10.70 | 10.70 | qfq | 7,257,300 | 77,048,474 | 0.09% |
| 2026-04-20 | 10.40 | 10.74 | 10.31 | 10.69 | 10.69 | qfq | 10,029,137 | 106,141,053 | 2.39% |
| 2026-04-17 | 10.19 | 10.49 | 10.14 | 10.44 | 10.44 | qfq | 8,847,300 | 91,487,638 | 1.56% |
| 2026-04-16 | 10.15 | 10.29 | 10.03 | 10.28 | 10.28 | qfq | 5,721,800 | 58,268,124 | 1.98% |
| 2026-04-15 | 10.20 | 10.20 | 10.04 | 10.08 | 10.08 | qfq | 5,629,869 | 56,960,515 | -0.98% |
| 2026-04-14 | 10.33 | 10.33 | 10.05 | 10.18 | 10.18 | qfq | 5,967,600 | 60,530,405 | -0.39% |
| 2026-04-13 | 10.21 | 10.31 | 10.13 | 10.22 | 10.22 | qfq | 6,259,900 | 63,856,367 | -0.58% |
| 2026-04-10 | 10.28 | 10.41 | 10.22 | 10.28 | 10.28 | qfq | 6,721,610 | 69,218,380 | 0.00% |
| 2026-04-09 | 10.33 | 10.44 | 10.21 | 10.28 | 10.28 | qfq | 9,140,700 | 94,339,983 | -0.48% |
| 2026-04-08 | 10.24 | 10.39 | 10.22 | 10.33 | 10.33 | qfq | 12,267,941 | 126,540,321 | 0.98% |
| 2026-04-07 | 9.88 | 10.33 | 9.72 | 10.23 | 10.23 | qfq | 13,259,100 | 134,112,112 | 5.90% |
| 2026-04-03 | 9.99 | 10.03 | 9.66 | 9.66 | 9.66 | qfq | 5,283,800 | 51,494,846 | -3.01% |
| 2026-04-02 | 10.09 | 10.17 | 9.91 | 9.96 | 9.96 | qfq | 5,007,000 | 50,138,881 | -1.39% |
| 2026-04-01 | 10.18 | 10.22 | 9.95 | 10.10 | 10.10 | qfq | 4,947,400 | 49,800,559 | 0.70% |
| 2026-03-31 | 10.08 | 10.26 | 10.02 | 10.03 | 10.03 | qfq | 6,008,854 | 60,931,143 | -0.20% |
| 2026-03-30 | 10.12 | 10.13 | 9.92 | 10.05 | 10.05 | qfq | 5,390,200 | 54,061,916 | -0.50% |
| 2026-03-27 | 9.77 | 10.18 | 9.73 | 10.10 | 10.10 | qfq | 6,492,300 | 65,360,302 | 2.23% |
| 2026-03-26 | 10.00 | 10.09 | 9.81 | 9.88 | 9.88 | qfq | 5,345,400 | 52,954,743 | -1.10% |
| 2026-03-25 | 9.79 | 10.00 | 9.77 | 9.99 | 9.99 | qfq | 5,389,500 | 53,432,198 | 2.25% |
| 2026-03-24 | 9.46 | 9.80 | 9.28 | 9.77 | 9.77 | qfq | 11,145,900 | 106,456,775 | 5.39% |
| 2026-03-23 | 9.00 | 9.78 | 9.00 | 9.27 | 9.27 | qfq | 9,622,500 | 90,634,600 | -5.31% |
| 2026-03-20 | 10.05 | 10.15 | 9.75 | 9.79 | 9.79 | qfq | 7,399,973 | 73,305,592 | -2.39% |
| 2026-03-19 | 10.27 | 10.30 | 9.98 | 10.03 | 10.03 | qfq | 8,223,073 | 83,070,356 | -3.19% |
| 2026-03-18 | 10.15 | 10.36 | 10.12 | 10.36 | 10.36 | qfq | 5,635,973 | 57,658,937 | 1.97% |
| 2026-03-17 | 10.50 | 10.50 | 10.16 | 10.16 | 10.16 | qfq | 5,702,500 | 58,863,562 | -2.50% |
| 2026-03-16 | 10.21 | 10.44 | 10.20 | 10.42 | 10.42 | qfq | 5,964,500 | 61,880,687 | 1.36% |
| 2026-03-13 | 10.30 | 10.40 | 10.20 | 10.28 | 10.28 | qfq | 6,138,900 | 63,273,997 | -0.19% |
| 2026-03-12 | 10.39 | 10.45 | 10.27 | 10.30 | 10.30 | qfq | 6,064,000 | 62,692,658 | -1.34% |
| 2026-03-11 | 10.59 | 10.61 | 10.36 | 10.44 | 10.44 | qfq | 7,297,300 | 76,260,906 | -1.69% |
| 2026-03-10 | 10.57 | 10.70 | 10.52 | 10.62 | 10.62 | qfq | 5,334,523 | 56,537,188 | 0.95% |
| 2026-03-09 | 10.39 | 10.58 | 10.36 | 10.52 | 10.52 | qfq | 6,071,100 | 63,623,484 | -0.38% |
| 2026-03-06 | 10.20 | 10.56 | 10.20 | 10.56 | 10.56 | qfq | 7,845,600 | 82,242,946 | 2.42% |
| 2026-03-05 | 10.29 | 10.40 | 10.25 | 10.31 | 10.31 | qfq | 6,880,100 | 71,009,558 | 1.28% |
| 2026-03-04 | 10.11 | 10.28 | 10.07 | 10.18 | 10.18 | qfq | 7,003,620 | 71,285,904 | -1.17% |
| 2026-03-03 | 10.67 | 10.73 | 10.26 | 10.30 | 10.30 | qfq | 10,835,811 | 113,411,727 | -3.38% |
| 2026-03-02 | 10.85 | 10.93 | 10.48 | 10.66 | 10.66 | qfq | 14,882,623 | 159,024,700 | -4.65% |
| 2026-02-27 | 11.11 | 11.22 | 11.05 | 11.18 | 11.18 | qfq | 9,574,805 | 106,644,440 | 0.63% |
| 2026-02-26 | 11.36 | 11.40 | 11.08 | 11.11 | 11.11 | qfq | 12,995,400 | 145,043,634 | -2.11% |
| 2026-02-25 | 11.60 | 11.63 | 11.33 | 11.35 | 11.35 | qfq | 17,183,600 | 196,121,094 | -1.56% |
| 2026-02-24 | 11.78 | 11.95 | 11.51 | 11.53 | 11.53 | qfq | 29,647,300 | 345,367,814 | -2.21% |
| 2026-02-13 | 11.42 | 12.32 | 11.42 | 11.79 | 11.79 | qfq | 41,693,700 | 502,876,372 | 5.27% |
| 2026-02-12 | 11.57 | 11.65 | 11.02 | 11.20 | 11.20 | qfq | 16,051,500 | 180,279,875 | -3.70% |
| 2026-02-11 | 12.00 | 12.10 | 11.59 | 11.63 | 11.63 | qfq | 20,955,605 | 245,639,136 | -3.57% |
| 2026-02-10 | 11.99 | 12.19 | 11.84 | 12.06 | 12.06 | qfq | 16,765,200 | 202,063,169 | 0.92% |
| 2026-02-09 | 11.68 | 12.03 | 11.68 | 11.95 | 11.95 | qfq | 20,001,300 | 238,025,932 | 2.49% |
| 2026-02-06 | 11.95 | 12.14 | 11.55 | 11.66 | 11.66 | qfq | 25,559,090 | 300,737,510 | -4.35% |
| 2026-02-05 | 11.69 | 12.29 | 11.67 | 12.19 | 12.19 | qfq | 27,089,300 | 328,534,018 | 3.31% |
| 2026-02-04 | 11.93 | 12.04 | 11.50 | 11.80 | 11.80 | qfq | 16,688,200 | 195,417,536 | -1.75% |
| 2026-02-03 | 11.79 | 12.23 | 11.79 | 12.01 | 12.01 | qfq | 13,093,473 | 156,791,160 | 2.39% |
| 2026-02-02 | 11.58 | 12.26 | 11.58 | 11.73 | 11.73 | qfq | 16,465,190 | 196,784,109 | 0.09% |
| 2026-01-30 | 11.91 | 12.11 | 11.56 | 11.72 | 11.72 | qfq | 18,970,680 | 224,158,587 | -3.46% |
| 2026-01-29 | 12.01 | 12.54 | 11.75 | 12.14 | 12.14 | qfq | 22,767,300 | 279,232,965 | 0.50% |
| 2026-01-28 | 12.11 | 12.49 | 12.04 | 12.08 | 12.08 | qfq | 18,636,605 | 227,905,193 | -1.95% |
| 2026-01-27 | 11.88 | 12.87 | 11.88 | 12.32 | 12.32 | qfq | 32,279,600 | 397,128,181 | 3.70% |
| 2026-01-26 | 12.22 | 12.40 | 11.66 | 11.88 | 11.88 | qfq | 16,907,100 | 200,729,032 | -2.78% |
| 2026-01-23 | 12.13 | 12.44 | 12.13 | 12.22 | 12.22 | qfq | 14,430,430 | 177,086,365 | 0.74% |
| 2026-01-22 | 12.20 | 12.32 | 12.07 | 12.13 | 12.13 | qfq | 14,197,500 | 172,863,768 | -0.25% |
| 2026-01-21 | 11.91 | 12.24 | 11.61 | 12.16 | 12.16 | qfq | 24,237,100 | 289,743,217 | 0.41% |
| 2026-01-20 | 12.45 | 12.62 | 12.00 | 12.11 | 12.11 | qfq | 25,194,500 | 307,410,964 | -2.73% |
| 2026-01-19 | 11.65 | 12.60 | 11.65 | 12.45 | 12.45 | qfq | 33,564,023 | 410,263,691 | -0.48% |
| 2026-01-16 | 13.03 | 13.28 | 12.51 | 12.51 | 12.51 | qfq | 32,485,230 | 413,044,765 | -10.00% |
| 2026-01-15 | 13.26 | 14.18 | 12.45 | 13.90 | 13.90 | qfq | 83,722,854 | 1,105,330,868 | 4.83% |
| 2026-01-14 | 12.02 | 13.26 | 11.98 | 13.26 | 13.26 | qfq | 27,807,971 | 360,103,565 | 10.04% |
| 2026-01-13 | 12.22 | 12.68 | 11.93 | 12.05 | 12.05 | qfq | 41,528,060 | 509,706,532 | -1.23% |
| 2026-01-12 | 11.59 | 12.21 | 11.55 | 12.20 | 12.20 | qfq | 34,646,300 | 415,376,297 | 5.72% |
| 2026-01-09 | 11.24 | 11.58 | 11.22 | 11.54 | 11.54 | qfq | 25,788,400 | 295,086,727 | 1.94% |
| 2026-01-08 | 11.18 | 11.39 | 11.06 | 11.32 | 11.32 | qfq | 20,735,360 | 232,724,573 | -0.09% |
| 2026-01-07 | 11.12 | 11.57 | 11.03 | 11.33 | 11.33 | qfq | 30,191,860 | 341,499,483 | 2.07% |
| 2026-01-06 | 11.07 | 11.14 | 10.97 | 11.10 | 11.10 | qfq | 17,526,996 | 194,002,951 | 0.18% |
| 2026-01-05 | 10.90 | 11.16 | 10.90 | 11.08 | 11.08 | qfq | 18,406,900 | 203,084,546 | 1.19% |
| 2025-12-31 | 10.87 | 11.05 | 10.77 | 10.95 | 10.95 | qfq | 16,749,400 | 182,680,586 | 1.58% |
| 2025-12-30 | 11.15 | 11.17 | 10.77 | 10.78 | 10.78 | qfq | 17,400,800 | 189,744,201 | -2.18% |
| 2025-12-29 | 11.15 | 11.25 | 10.95 | 11.02 | 11.02 | qfq | 17,162,500 | 189,472,989 | -0.90% |
| 2025-12-26 | 11.31 | 11.45 | 11.03 | 11.12 | 11.12 | qfq | 25,624,503 | 286,892,999 | -2.54% |
| 2025-12-25 | 11.48 | 11.68 | 11.25 | 11.41 | 11.41 | qfq | 22,779,530 | 260,041,434 | -0.61% |
| 2025-12-24 | 11.26 | 11.58 | 11.17 | 11.48 | 11.48 | qfq | 23,542,971 | 269,330,804 | 0.61% |
| 2025-12-23 | 11.81 | 11.85 | 11.35 | 11.41 | 11.41 | qfq | 35,347,083 | 408,652,384 | -4.92% |
| 2025-12-22 | 12.30 | 12.47 | 11.92 | 12.00 | 12.00 | qfq | 42,035,690 | 510,537,801 | -4.23% |
| 2025-12-19 | 12.36 | 12.76 | 12.01 | 12.53 | 12.53 | qfq | 60,365,237 | 749,444,262 | -1.73% |
| 2025-12-18 | 12.00 | 13.14 | 11.78 | 12.75 | 12.75 | qfq | 71,277,076 | 887,346,052 | 4.42% |
| 2025-12-17 | 11.75 | 12.93 | 11.47 | 12.21 | 12.21 | qfq | 73,243,875 | 901,262,791 | 3.91% |
| 2025-12-16 | 11.94 | 12.60 | 11.75 | 11.75 | 11.75 | qfq | 57,777,690 | 702,160,284 | -2.89% |
| 2025-12-15 | 11.90 | 12.19 | 11.57 | 12.10 | 12.10 | qfq | 51,346,135 | 612,736,744 | 1.68% |
| 2025-12-12 | 11.61 | 12.10 | 11.25 | 11.90 | 11.90 | qfq | 50,673,030 | 599,692,827 | 4.66% |
| 2025-12-11 | 11.99 | 11.99 | 11.37 | 11.37 | 11.37 | qfq | 31,530,500 | 365,294,191 | -4.69% |
| 2025-12-10 | 11.85 | 12.14 | 11.74 | 11.93 | 11.93 | qfq | 45,776,630 | 544,797,491 | 0.85% |
| 2025-12-09 | 11.90 | 12.12 | 11.68 | 11.83 | 11.83 | qfq | 58,215,860 | 691,830,547 | 2.51% |
| 2025-12-08 | 10.48 | 11.54 | 10.44 | 11.54 | 11.54 | qfq | 32,499,300 | 362,073,244 | 10.01% |
| 2025-12-05 | 10.45 | 10.54 | 10.15 | 10.49 | 10.49 | qfq | 15,645,700 | 162,212,121 | 1.06% |
| 2025-12-04 | 10.68 | 10.79 | 10.34 | 10.38 | 10.38 | qfq | 22,137,000 | 231,926,136 | -4.51% |
| 2025-12-03 | 11.20 | 11.25 | 10.80 | 10.87 | 10.87 | qfq | 25,739,300 | 282,034,298 | -3.46% |
| 2025-12-02 | 10.90 | 11.56 | 10.70 | 11.26 | 11.26 | qfq | 40,107,900 | 446,034,481 | 2.83% |
| 2025-12-01 | 10.94 | 11.03 | 10.71 | 10.95 | 10.95 | qfq | 23,462,000 | 254,938,462 | -0.90% |
| 2025-11-28 | 11.13 | 11.21 | 10.90 | 11.05 | 11.05 | qfq | 28,736,600 | 316,364,310 | -0.90% |
| 2025-11-27 | 11.48 | 11.61 | 11.12 | 11.15 | 11.15 | qfq | 41,622,000 | 468,480,875 | -3.80% |
| 2025-11-26 | 11.50 | 11.83 | 11.28 | 11.59 | 11.59 | qfq | 65,234,050 | 753,095,254 | 2.20% |
| 2025-11-25 | 11.20 | 11.66 | 11.20 | 11.34 | 11.34 | qfq | 66,195,457 | 755,814,117 | 1.43% |
| 2025-11-24 | 10.30 | 11.18 | 10.03 | 11.18 | 11.18 | qfq | 45,097,500 | 484,994,481 | 10.04% |
| 2025-11-21 | 10.03 | 10.80 | 10.03 | 10.16 | 10.16 | qfq | 52,240,887 | 541,127,893 | -7.04% |
| 2025-11-20 | 12.45 | 12.79 | 10.93 | 10.93 | 10.93 | qfq | 74,949,708 | 868,239,947 | -9.97% |
| 2025-11-19 | 11.69 | 12.14 | 11.36 | 12.14 | 12.14 | qfq | 52,741,854 | 629,218,697 | 9.96% |
| 2025-11-18 | 10.41 | 11.04 | 10.41 | 11.04 | 11.04 | qfq | 31,208,400 | 342,331,757 | 9.96% |
| 2025-11-17 | 9.78 | 10.06 | 9.77 | 10.04 | 10.04 | qfq | 14,834,100 | 147,602,505 | 2.14% |
| 2025-11-14 | 9.86 | 10.10 | 9.82 | 9.83 | 9.83 | qfq | 17,151,400 | 170,715,313 | -2.38% |
| 2025-11-13 | 9.76 | 10.17 | 9.65 | 10.07 | 10.07 | qfq | 17,371,500 | 171,447,838 | 3.49% |
| 2025-11-12 | 9.90 | 10.00 | 9.71 | 9.73 | 9.73 | qfq | 10,337,900 | 101,270,912 | -1.52% |
| 2025-11-11 | 9.88 | 9.92 | 9.77 | 9.88 | 9.88 | qfq | 11,154,700 | 109,867,704 | -0.20% |
| 2025-11-10 | 9.66 | 9.90 | 9.63 | 9.90 | 9.90 | qfq | 14,274,400 | 140,118,472 | 2.48% |
| 2025-11-07 | 9.75 | 9.80 | 9.65 | 9.66 | 9.66 | qfq | 8,701,500 | 84,303,234 | -0.92% |
| 2025-11-06 | 9.90 | 9.97 | 9.72 | 9.75 | 9.75 | qfq | 12,425,400 | 121,419,832 | -2.40% |
| 2025-11-05 | 9.72 | 10.03 | 9.70 | 9.99 | 9.99 | qfq | 18,002,300 | 178,379,044 | 1.73% |
| 2025-11-04 | 9.85 | 9.92 | 9.72 | 9.82 | 9.82 | qfq | 13,805,200 | 135,437,788 | -0.20% |
| 2025-11-03 | 9.66 | 9.85 | 9.60 | 9.84 | 9.84 | qfq | 15,047,900 | 147,205,563 | 2.07% |
| 2025-10-31 | 9.25 | 9.65 | 9.25 | 9.64 | 9.64 | qfq | 17,468,500 | 166,494,213 | 3.77% |
| 2025-10-30 | 9.42 | 9.50 | 9.27 | 9.29 | 9.29 | qfq | 10,773,500 | 100,796,573 | -1.38% |
| 2025-10-29 | 9.50 | 9.51 | 9.20 | 9.42 | 9.42 | qfq | 16,415,700 | 153,128,254 | -1.05% |
| 2025-10-28 | 9.60 | 9.65 | 9.49 | 9.52 | 9.52 | qfq | 11,443,100 | 109,293,656 | -1.14% |
| 2025-10-27 | 9.57 | 9.72 | 9.55 | 9.63 | 9.63 | qfq | 11,117,500 | 107,118,134 | 0.73% |
| 2025-10-24 | 9.66 | 9.75 | 9.53 | 9.56 | 9.56 | qfq | 12,712,000 | 122,213,801 | -1.44% |
| 2025-10-23 | 9.72 | 9.75 | 9.53 | 9.70 | 9.70 | qfq | 11,198,100 | 107,808,228 | -0.72% |
| 2025-10-22 | 9.85 | 9.99 | 9.75 | 9.77 | 9.77 | qfq | 11,393,600 | 112,111,407 | -1.01% |
| 2025-10-21 | 9.80 | 9.90 | 9.69 | 9.87 | 9.87 | qfq | 10,792,200 | 105,910,766 | 0.20% |
| 2025-10-20 | 9.70 | 9.89 | 9.68 | 9.85 | 9.85 | qfq | 10,426,300 | 101,757,159 | 1.03% |
| 2025-10-17 | 10.02 | 10.16 | 9.70 | 9.75 | 9.75 | qfq | 12,987,700 | 128,477,630 | -3.08% |
| 2025-10-16 | 10.00 | 10.30 | 9.98 | 10.06 | 10.06 | qfq | 16,256,800 | 163,946,464 | -0.59% |
| 2025-10-15 | 9.71 | 10.26 | 9.68 | 10.12 | 10.12 | qfq | 25,773,700 | 259,442,690 | 4.44% |
| 2025-10-14 | 9.90 | 9.97 | 9.66 | 9.69 | 9.69 | qfq | 14,662,600 | 144,030,522 | -1.52% |
| 2025-10-13 | 9.51 | 9.89 | 9.51 | 9.84 | 9.84 | qfq | 15,483,435 | 151,002,298 | -1.40% |
| 2025-10-10 | 9.94 | 10.14 | 9.90 | 9.98 | 9.98 | qfq | 18,848,300 | 189,303,480 | 0.30% |
| 2025-10-09 | 10.00 | 10.05 | 9.79 | 9.95 | 9.95 | qfq | 22,536,142 | 223,216,793 | -1.00% |
| 2025-09-30 | 10.13 | 10.29 | 9.92 | 10.05 | 10.05 | qfq | 25,905,877 | 261,380,176 | -2.05% |
| 2025-09-29 | 10.67 | 10.69 | 10.03 | 10.26 | 10.26 | qfq | 28,235,981 | 289,677,646 | -5.00% |
| 2025-09-26 | 11.25 | 11.36 | 10.75 | 10.80 | 10.80 | qfq | 31,158,955 | 341,475,265 | -5.51% |
| 2025-09-25 | 11.32 | 11.94 | 11.22 | 11.43 | 11.43 | qfq | 44,144,396 | 510,698,684 | -0.44% |
| 2025-09-24 | 11.75 | 12.20 | 11.47 | 11.48 | 11.48 | qfq | 53,758,200 | 632,197,519 | -4.57% |
| 2025-09-23 | 11.29 | 12.08 | 10.92 | 12.03 | 12.03 | qfq | 68,591,981 | 805,408,616 | 4.25% |
| 2025-09-22 | 11.16 | 11.74 | 11.15 | 11.54 | 11.54 | qfq | 61,294,068 | 701,753,922 | 2.30% |
| 2025-09-19 | 10.85 | 11.83 | 10.68 | 11.28 | 11.28 | qfq | 81,617,700 | 920,931,322 | 4.93% |
| 2025-09-18 | 11.06 | 11.17 | 10.56 | 10.75 | 10.75 | qfq | 45,201,820 | 491,317,450 | -2.54% |
| 2025-09-17 | 11.39 | 11.78 | 11.03 | 11.03 | 11.03 | qfq | 77,847,000 | 880,474,725 | -1.52% |
| 2025-09-16 | 10.18 | 11.20 | 10.10 | 11.20 | 11.20 | qfq | 54,396,900 | 600,067,186 | 10.02% |
| 2025-09-15 | 10.33 | 10.36 | 10.12 | 10.18 | 10.18 | qfq | 22,395,400 | 228,773,898 | -1.74% |
| 2025-09-12 | 10.71 | 10.83 | 10.34 | 10.36 | 10.36 | qfq | 37,059,400 | 389,252,951 | -3.27% |
| 2025-09-11 | 10.66 | 11.32 | 10.53 | 10.71 | 10.71 | qfq | 49,121,213 | 532,394,209 | -1.74% |
| 2025-09-10 | 10.66 | 11.50 | 10.40 | 10.90 | 10.90 | qfq | 64,582,948 | 708,762,823 | 3.81% |
| 2025-09-09 | 10.28 | 10.55 | 10.15 | 10.50 | 10.50 | qfq | 32,627,700 | 340,118,274 | 1.65% |
| 2025-09-08 | 10.07 | 10.36 | 10.06 | 10.33 | 10.33 | qfq | 27,008,200 | 276,833,578 | 1.47% |
| 2025-09-05 | 9.99 | 10.19 | 9.49 | 10.18 | 10.18 | qfq | 33,469,966 | 330,228,069 | 1.09% |
| 2025-09-04 | 9.58 | 10.15 | 9.50 | 10.07 | 10.07 | qfq | 31,757,900 | 315,795,833 | 5.22% |
| 2025-09-03 | 9.98 | 10.12 | 9.52 | 9.57 | 9.57 | qfq | 16,965,300 | 166,124,750 | -4.40% |
| 2025-09-02 | 10.05 | 10.20 | 9.92 | 10.01 | 10.01 | qfq | 16,646,600 | 166,575,140 | -1.48% |
| 2025-09-01 | 9.82 | 10.50 | 9.76 | 10.16 | 10.16 | qfq | 26,086,828 | 265,629,551 | 3.36% |
| 2025-08-29 | 10.02 | 10.10 | 9.82 | 9.83 | 9.83 | qfq | 15,745,800 | 156,046,665 | -1.99% |
| 2025-08-28 | 10.18 | 10.30 | 9.67 | 10.03 | 10.03 | qfq | 27,326,000 | 272,683,558 | -1.57% |
| 2025-08-27 | 10.29 | 10.66 | 10.18 | 10.19 | 10.19 | qfq | 30,596,200 | 318,587,254 | -1.74% |
| 2025-08-26 | 10.15 | 10.48 | 10.11 | 10.37 | 10.37 | qfq | 27,771,300 | 287,808,906 | 1.77% |
| 2025-08-25 | 10.21 | 10.29 | 10.07 | 10.19 | 10.19 | qfq | 20,618,017 | 209,567,264 | -0.49% |
| 2025-08-22 | 10.16 | 10.39 | 10.01 | 10.24 | 10.24 | qfq | 27,610,100 | 280,022,948 | -0.29% |
| 2025-08-21 | 10.22 | 10.50 | 10.16 | 10.27 | 10.27 | qfq | 27,987,100 | 288,541,523 | 0.29% |
| 2025-08-20 | 10.28 | 10.34 | 10.10 | 10.24 | 10.24 | qfq | 23,654,900 | 241,335,942 | -0.39% |
| 2025-08-19 | 10.06 | 10.33 | 9.95 | 10.28 | 10.28 | qfq | 31,037,770 | 315,820,616 | 2.39% |
| 2025-08-18 | 9.75 | 10.18 | 9.71 | 10.04 | 10.04 | qfq | 31,998,464 | 320,199,369 | 3.40% |
| 2025-08-15 | 9.70 | 9.74 | 9.66 | 9.71 | 9.71 | qfq | 11,724,100 | 113,634,463 | -0.10% |
| 2025-08-14 | 9.95 | 10.12 | 9.71 | 9.72 | 9.72 | qfq | 19,824,800 | 195,298,658 | -2.11% |
| 2025-08-13 | 10.06 | 10.12 | 9.84 | 9.93 | 9.93 | qfq | 15,418,900 | 153,046,600 | -0.30% |
| 2025-08-12 | 10.14 | 10.15 | 9.92 | 9.96 | 9.96 | qfq | 13,631,300 | 136,287,888 | -0.30% |
| 2025-08-11 | 9.78 | 10.04 | 9.76 | 9.99 | 9.99 | qfq | 23,036,100 | 229,290,666 | 2.36% |
| 2025-08-08 | 9.90 | 9.91 | 9.67 | 9.76 | 9.76 | qfq | 18,344,500 | 178,695,734 | -1.31% |
| 2025-08-07 | 9.83 | 10.08 | 9.79 | 9.89 | 9.89 | qfq | 23,877,701 | 237,375,248 | 0.71% |
| 2025-08-06 | 9.85 | 9.86 | 9.74 | 9.82 | 9.82 | qfq | 9,782,400 | 95,843,466 | -0.30% |
| 2025-08-05 | 9.73 | 9.85 | 9.73 | 9.85 | 9.85 | qfq | 11,838,800 | 115,992,922 | 0.82% |
| 2025-08-04 | 9.70 | 9.78 | 9.56 | 9.77 | 9.77 | qfq | 11,311,399 | 109,633,040 | -0.10% |
| 2025-08-01 | 9.87 | 9.95 | 9.70 | 9.78 | 9.78 | qfq | 20,688,701 | 202,385,819 | -2.59% |
| 2025-07-31 | 9.80 | 10.07 | 9.68 | 10.04 | 10.04 | qfq | 32,561,569 | 323,491,784 | 2.45% |
| 2025-07-30 | 9.74 | 9.87 | 9.68 | 9.80 | 9.80 | qfq | 13,814,499 | 135,053,864 | 0.10% |
| 2025-07-29 | 9.88 | 9.92 | 9.62 | 9.79 | 9.79 | qfq | 13,823,200 | 134,414,091 | -0.51% |
| 2025-07-28 | 9.83 | 9.97 | 9.76 | 9.84 | 9.84 | qfq | 11,625,201 | 114,586,742 | 0.41% |
| 2025-07-25 | 9.89 | 9.96 | 9.78 | 9.80 | 9.80 | qfq | 13,307,700 | 131,220,007 | -0.81% |
| 2025-07-24 | 9.70 | 9.88 | 9.66 | 9.88 | 9.88 | qfq | 15,806,400 | 155,021,215 | 1.86% |
| 2025-07-23 | 9.85 | 9.90 | 9.70 | 9.70 | 9.70 | qfq | 20,501,200 | 200,465,744 | -2.41% |
| 2025-07-22 | 10.01 | 10.03 | 9.88 | 9.94 | 9.94 | qfq | 16,078,400 | 159,795,648 | -0.70% |
| 2025-07-21 | 9.88 | 10.04 | 9.86 | 10.01 | 10.01 | qfq | 20,345,700 | 203,244,319 | 0.91% |
| 2025-07-18 | 9.91 | 9.97 | 9.80 | 9.92 | 9.92 | qfq | 25,011,334 | 246,729,755 | -0.70% |
| 2025-07-17 | 10.06 | 10.28 | 9.96 | 9.99 | 9.99 | qfq | 56,002,987 | 562,619,677 | -4.58% |
| 2025-07-16 | 9.93 | 10.92 | 9.90 | 10.47 | 10.47 | qfq | 77,574,787 | 824,488,674 | 5.44% |
| 2025-07-15 | 10.29 | 10.31 | 9.90 | 9.93 | 9.93 | qfq | 27,170,800 | 272,300,478 | -4.98% |
| 2025-07-14 | 10.30 | 10.56 | 10.18 | 10.45 | 10.45 | qfq | 20,168,200 | 209,246,024 | 0.77% |
| 2025-07-11 | 10.81 | 10.81 | 10.28 | 10.37 | 10.37 | qfq | 46,179,043 | 482,949,613 | -5.73% |
| 2025-07-10 | 11.30 | 11.40 | 10.97 | 11.00 | 11.00 | qfq | 65,648,500 | 733,480,749 | -7.56% |
| 2025-07-09 | 10.87 | 11.97 | 10.82 | 11.90 | 11.90 | qfq | 75,420,758 | 870,112,033 | 9.38% |
| 2025-07-08 | 11.12 | 11.22 | 10.80 | 10.88 | 10.88 | qfq | 29,071,400 | 318,037,311 | -1.45% |
| 2025-07-07 | 10.60 | 11.05 | 10.45 | 11.04 | 11.04 | qfq | 36,896,600 | 398,444,118 | 2.41% |
| 2025-07-04 | 10.71 | 11.19 | 10.67 | 10.78 | 10.78 | qfq | 45,799,200 | 500,839,019 | 0.65% |
| 2025-07-03 | 10.66 | 10.93 | 10.51 | 10.71 | 10.71 | qfq | 38,953,300 | 418,764,840 | 1.52% |
| 2025-07-02 | 11.00 | 11.10 | 10.51 | 10.55 | 10.55 | qfq | 27,117,800 | 288,426,629 | -2.31% |
| 2025-07-01 | 10.75 | 10.86 | 10.57 | 10.80 | 10.80 | qfq | 24,209,400 | 259,767,648 | 0.47% |
| 2025-06-30 | 10.58 | 10.76 | 10.49 | 10.75 | 10.75 | qfq | 19,187,756 | 204,979,666 | 1.70% |
| 2025-06-27 | 10.55 | 10.65 | 10.47 | 10.57 | 10.57 | qfq | 16,220,200 | 171,414,440 | 0.28% |
| 2025-06-26 | 10.36 | 10.75 | 10.27 | 10.54 | 10.54 | qfq | 28,049,000 | 295,943,154 | 0.76% |
| 2025-06-25 | 10.73 | 10.86 | 10.38 | 10.46 | 10.46 | qfq | 24,352,200 | 256,584,235 | -1.51% |
| 2025-06-24 | 10.57 | 10.69 | 10.51 | 10.62 | 10.62 | qfq | 18,776,900 | 199,678,765 | 0.76% |
| 2025-06-23 | 10.38 | 10.59 | 10.35 | 10.54 | 10.54 | qfq | 19,823,000 | 208,500,352 | 0.38% |
| 2025-06-20 | 10.62 | 10.72 | 10.40 | 10.50 | 10.50 | qfq | 17,164,200 | 180,420,118 | -2.05% |
| 2025-06-19 | 11.02 | 11.06 | 10.63 | 10.72 | 10.72 | qfq | 26,243,301 | 283,261,797 | -2.99% |
| 2025-06-18 | 11.16 | 11.16 | 10.88 | 11.05 | 11.05 | qfq | 27,041,400 | 297,510,804 | -1.78% |
| 2025-06-17 | 11.42 | 11.50 | 11.10 | 11.25 | 11.25 | qfq | 30,143,033 | 339,157,016 | -1.57% |
| 2025-06-16 | 11.06 | 11.51 | 10.96 | 11.43 | 11.43 | qfq | 36,559,067 | 413,551,058 | 2.42% |
| 2025-06-13 | 11.44 | 11.55 | 11.04 | 11.16 | 11.16 | qfq | 47,274,744 | 531,100,407 | -3.88% |
| 2025-06-12 | 11.73 | 11.98 | 11.35 | 11.61 | 11.61 | qfq | 58,507,788 | 678,450,341 | -5.30% |
| 2025-06-11 | 13.08 | 13.45 | 12.26 | 12.26 | 12.26 | qfq | 71,088,206 | 895,769,196 | -9.99% |
| 2025-06-10 | 13.46 | 14.53 | 13.25 | 13.62 | 13.62 | qfq | 86,966,000 | 1,203,145,465 | 1.79% |
| 2025-06-09 | 13.06 | 13.38 | 12.73 | 13.38 | 13.38 | qfq | 59,392,900 | 779,180,703 | 2.45% |
| 2025-06-06 | 12.80 | 13.47 | 12.25 | 13.06 | 13.06 | qfq | 65,512,820 | 849,937,880 | 0.69% |
| 2025-06-05 | 12.74 | 13.47 | 12.48 | 12.97 | 12.97 | qfq | 70,374,799 | 912,864,783 | 0.86% |
| 2025-06-04 | 12.85 | 13.10 | 12.56 | 12.86 | 12.86 | qfq | 64,279,955 | 820,519,160 | -1.83% |
| 2025-06-03 | 13.00 | 13.58 | 12.72 | 13.10 | 13.10 | qfq | 84,035,575 | 1,084,349,889 | -7.29% |
| 2025-05-30 | 14.60 | 16.11 | 14.13 | 14.13 | 14.13 | qfq | 91,551,298 | 1,320,857,016 | -10.00% |
| 2025-05-29 | 16.00 | 16.96 | 14.81 | 15.70 | 15.70 | qfq | 109,668,064 | 1,774,919,989 | 1.82% |
| 2025-05-28 | 14.65 | 15.51 | 14.40 | 15.42 | 15.42 | qfq | 94,867,464 | 1,430,160,530 | 2.25% |
| 2025-05-27 | 14.15 | 15.28 | 13.82 | 15.08 | 15.08 | qfq | 87,829,091 | 1,300,544,220 | 4.00% |
| 2025-05-26 | 13.79 | 14.86 | 13.78 | 14.50 | 14.50 | qfq | 97,494,235 | 1,390,165,100 | -0.07% |
| 2025-05-23 | 13.19 | 14.51 | 12.31 | 14.51 | 14.51 | qfq | 107,024,325 | 1,450,347,988 | 10.01% |
| 2025-05-22 | 12.66 | 13.66 | 12.01 | 13.19 | 13.19 | qfq | 116,656,077 | 1,508,078,805 | 5.10% |
| 2025-05-21 | 12.55 | 12.55 | 11.98 | 12.55 | 12.55 | qfq | 114,339,895 | 1,421,983,071 | 9.99% |
| 2025-05-20 | 10.81 | 11.41 | 10.69 | 11.41 | 11.41 | qfq | 37,948,101 | 426,540,718 | 10.03% |
| 2025-05-19 | 9.45 | 10.37 | 9.32 | 10.37 | 10.37 | qfq | 79,575,533 | 791,250,588 | 9.97% |
| 2025-05-16 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | qfq | 12,356,282 | 116,519,739 | 10.04% |
| 2025-05-15 | 8.05 | 8.57 | 8.05 | 8.57 | 8.57 | qfq | 24,296,783 | 206,583,085 | 10.01% |
| 2025-05-14 | 7.66 | 7.80 | 7.62 | 7.79 | 7.79 | qfq | 10,297,100 | 79,528,977 | 0.91% |
| 2025-05-13 | 7.72 | 7.92 | 7.66 | 7.72 | 7.72 | qfq | 11,364,567 | 88,233,289 | 0.65% |
| 2025-05-12 | 7.69 | 7.80 | 7.65 | 7.67 | 7.67 | qfq | 9,628,400 | 74,044,059 | -0.13% |
| 2025-05-09 | 7.76 | 7.86 | 7.63 | 7.68 | 7.68 | qfq | 12,503,000 | 96,539,271 | -2.04% |
| 2025-05-08 | 7.60 | 8.08 | 7.53 | 7.84 | 7.84 | qfq | 19,361,500 | 151,439,254 | 3.02% |
| 2025-05-07 | 7.55 | 7.70 | 7.51 | 7.61 | 7.61 | qfq | 12,893,600 | 98,049,577 | 1.60% |
| 2025-05-06 | 7.42 | 7.53 | 7.37 | 7.49 | 7.49 | qfq | 11,684,400 | 87,292,478 | 0.94% |
| 2025-04-30 | 7.35 | 7.63 | 7.30 | 7.42 | 7.42 | qfq | 15,615,400 | 116,057,263 | 2.34% |
| 2025-04-29 | 7.12 | 7.36 | 7.08 | 7.25 | 7.25 | qfq | 9,761,700 | 70,669,000 | 0.28% |
| 2025-04-28 | 7.41 | 7.53 | 7.16 | 7.23 | 7.23 | qfq | 11,237,000 | 81,961,104 | -2.56% |
| 2025-04-25 | 7.50 | 7.55 | 7.37 | 7.42 | 7.42 | qfq | 13,029,200 | 97,119,800 | -1.20% |
| 2025-04-24 | 7.59 | 7.79 | 7.44 | 7.51 | 7.51 | qfq | 20,836,500 | 157,551,533 | -0.53% |
| 2025-04-23 | 7.80 | 7.94 | 7.55 | 7.55 | 7.55 | qfq | 19,604,200 | 150,123,520 | -3.70% |
| 2025-04-22 | 8.05 | 8.06 | 7.73 | 7.84 | 7.84 | qfq | 25,830,182 | 202,650,705 | -1.01% |
| 2025-04-21 | 7.96 | 8.30 | 7.79 | 7.92 | 7.92 | qfq | 39,345,300 | 314,594,895 | -3.41% |
| 2025-04-18 | 8.06 | 8.87 | 7.85 | 8.20 | 8.20 | qfq | 52,120,061 | 430,681,938 | 1.74% |
| 2025-04-17 | 7.20 | 8.06 | 7.20 | 8.06 | 8.06 | qfq | 18,281,423 | 141,074,859 | 9.96% |
| 2025-04-16 | 7.42 | 7.62 | 7.21 | 7.33 | 7.33 | qfq | 11,829,294 | 87,459,353 | -1.35% |
| 2025-04-15 | 7.31 | 7.63 | 7.23 | 7.43 | 7.43 | qfq | 15,600,000 | 115,569,490 | 1.23% |
| 2025-04-14 | 6.95 | 7.57 | 6.95 | 7.34 | 7.34 | qfq | 16,932,900 | 124,144,777 | 6.38% |
| 2025-04-11 | 6.97 | 7.09 | 6.88 | 6.90 | 6.90 | qfq | 10,013,401 | 69,845,420 | -1.43% |
| 2025-04-10 | 6.61 | 7.25 | 6.58 | 7.00 | 7.00 | qfq | 16,046,400 | 111,515,054 | 6.06% |
| 2025-04-09 | 6.25 | 6.65 | 5.81 | 6.60 | 6.60 | qfq | 12,121,100 | 75,927,305 | 4.10% |
| 2025-04-08 | 6.32 | 6.51 | 6.19 | 6.34 | 6.34 | qfq | 11,249,800 | 71,141,413 | -2.16% |
| 2025-04-07 | 6.60 | 6.88 | 6.48 | 6.48 | 6.48 | qfq | 7,426,700 | 48,762,983 | -10.00% |
| 2025-04-03 | 7.08 | 7.31 | 7.03 | 7.20 | 7.20 | qfq | 5,987,900 | 43,255,495 | 0.70% |
| 2025-04-02 | 7.13 | 7.27 | 7.11 | 7.15 | 7.15 | qfq | 4,182,000 | 30,149,606 | -0.56% |
| 2025-04-01 | 7.10 | 7.22 | 7.07 | 7.19 | 7.19 | qfq | 5,015,500 | 36,018,858 | 1.84% |
| 2025-03-31 | 7.16 | 7.16 | 7.00 | 7.06 | 7.06 | qfq | 5,846,300 | 41,355,070 | -2.08% |
| 2025-03-28 | 7.44 | 7.44 | 7.21 | 7.21 | 7.21 | qfq | 7,871,700 | 57,431,940 | -3.09% |
| 2025-03-27 | 7.46 | 7.58 | 7.34 | 7.44 | 7.44 | qfq | 6,739,300 | 50,367,465 | -0.40% |
| 2025-03-26 | 7.43 | 7.53 | 7.34 | 7.47 | 7.47 | qfq | 6,798,800 | 50,845,737 | 1.22% |
| 2025-03-25 | 7.48 | 7.51 | 7.31 | 7.38 | 7.38 | qfq | 9,102,100 | 67,249,542 | -1.99% |
| 2025-03-24 | 7.63 | 7.88 | 7.39 | 7.53 | 7.53 | qfq | 14,391,400 | 109,982,845 | -0.79% |
| 2025-03-21 | 7.72 | 7.74 | 7.56 | 7.59 | 7.59 | qfq | 6,971,000 | 53,234,404 | -1.68% |
| 2025-03-20 | 7.79 | 7.84 | 7.71 | 7.72 | 7.72 | qfq | 6,452,400 | 50,175,062 | -1.28% |
| 2025-03-19 | 7.90 | 7.96 | 7.76 | 7.82 | 7.82 | qfq | 8,232,700 | 64,465,280 | -1.76% |
| 2025-03-18 | 7.95 | 8.02 | 7.87 | 7.96 | 7.96 | qfq | 7,881,100 | 62,573,492 | 0.25% |
| 2025-03-17 | 8.05 | 8.08 | 7.89 | 7.94 | 7.94 | qfq | 13,995,994 | 111,523,097 | -0.75% |
| 2025-03-14 | 7.69 | 8.13 | 7.65 | 8.00 | 8.00 | qfq | 24,716,293 | 195,965,307 | 3.90% |
| 2025-03-13 | 7.59 | 7.74 | 7.40 | 7.70 | 7.70 | qfq | 14,114,400 | 106,970,843 | 1.45% |
| 2025-03-12 | 7.49 | 7.62 | 7.49 | 7.59 | 7.59 | qfq | 8,517,400 | 64,421,364 | 1.20% |
| 2025-03-11 | 7.36 | 7.50 | 7.29 | 7.50 | 7.50 | qfq | 6,593,500 | 48,814,493 | 0.81% |
| 2025-03-10 | 7.49 | 7.58 | 7.41 | 7.44 | 7.44 | qfq | 7,754,000 | 57,863,239 | -0.93% |
| 2025-03-07 | 7.61 | 7.77 | 7.49 | 7.51 | 7.51 | qfq | 11,056,600 | 84,292,168 | -1.70% |
| 2025-03-06 | 7.47 | 7.66 | 7.45 | 7.64 | 7.64 | qfq | 12,316,000 | 93,503,448 | 2.28% |
| 2025-03-05 | 7.52 | 7.52 | 7.31 | 7.47 | 7.47 | qfq | 10,281,000 | 76,165,430 | -0.93% |
| 2025-03-04 | 7.47 | 7.57 | 7.42 | 7.54 | 7.54 | qfq | 7,302,000 | 54,713,033 | 0.27% |
| 2025-03-03 | 7.43 | 7.60 | 7.36 | 7.52 | 7.52 | qfq | 11,433,199 | 85,950,239 | 2.04% |
| 2025-02-28 | 7.72 | 7.85 | 7.35 | 7.37 | 7.37 | qfq | 16,149,300 | 122,779,590 | -4.66% |
| 2025-02-27 | 7.56 | 7.74 | 7.50 | 7.73 | 7.73 | qfq | 15,490,100 | 118,289,519 | 2.38% |
| 2025-02-26 | 7.54 | 7.61 | 7.48 | 7.55 | 7.55 | qfq | 8,430,600 | 63,469,448 | 0.53% |
| 2025-02-25 | 7.54 | 7.69 | 7.46 | 7.51 | 7.51 | qfq | 9,272,900 | 70,283,455 | -1.18% |
| 2025-02-24 | 7.55 | 7.69 | 7.54 | 7.60 | 7.60 | qfq | 10,438,800 | 79,346,078 | -0.39% |
| 2025-02-21 | 7.88 | 7.95 | 7.52 | 7.63 | 7.63 | qfq | 14,086,230 | 107,719,576 | -1.04% |
| 2025-02-20 | 7.54 | 7.72 | 7.54 | 7.71 | 7.71 | qfq | 10,038,400 | 76,728,472 | 1.98% |
| 2025-02-19 | 7.49 | 7.59 | 7.38 | 7.56 | 7.56 | qfq | 9,357,831 | 70,223,926 | 1.34% |
| 2025-02-18 | 7.84 | 7.84 | 7.40 | 7.46 | 7.46 | qfq | 13,735,700 | 104,340,266 | -5.21% |
| 2025-02-17 | 7.90 | 7.98 | 7.80 | 7.87 | 7.87 | qfq | 14,438,230 | 113,684,706 | -1.01% |
| 2025-02-14 | 7.83 | 8.01 | 7.76 | 7.95 | 7.95 | qfq | 17,835,600 | 140,735,183 | 1.53% |
| 2025-02-13 | 8.06 | 8.06 | 7.81 | 7.83 | 7.83 | qfq | 14,265,400 | 112,804,198 | -1.26% |
| 2025-02-12 | 7.86 | 7.96 | 7.80 | 7.93 | 7.93 | qfq | 12,209,000 | 96,149,843 | 1.02% |
| 2025-02-11 | 7.92 | 7.94 | 7.75 | 7.85 | 7.85 | qfq | 13,366,500 | 104,664,528 | 0.13% |
| 2025-02-10 | 7.75 | 7.86 | 7.70 | 7.84 | 7.84 | qfq | 18,750,400 | 146,082,675 | 1.16% |
| 2025-02-07 | 7.48 | 8.22 | 7.46 | 7.75 | 7.75 | qfq | 27,121,999 | 211,260,825 | 3.61% |
| 2025-02-06 | 7.33 | 7.48 | 7.16 | 7.48 | 7.48 | qfq | 13,667,900 | 100,118,505 | 2.19% |
| 2025-02-05 | 7.22 | 7.35 | 7.18 | 7.32 | 7.32 | qfq | 9,939,700 | 72,267,489 | 1.53% |
| 2025-01-27 | 7.48 | 7.58 | 7.19 | 7.21 | 7.21 | qfq | 10,886,200 | 79,911,488 | -3.61% |
| 2025-01-24 | 7.30 | 7.48 | 7.24 | 7.48 | 7.48 | qfq | 14,143,300 | 104,224,621 | 2.19% |
| 2025-01-23 | 7.52 | 7.69 | 7.32 | 7.32 | 7.32 | qfq | 15,450,299 | 115,780,028 | -1.48% |
| 2025-01-22 | 7.60 | 7.61 | 7.40 | 7.43 | 7.43 | qfq | 14,585,100 | 108,984,310 | -3.51% |
| 2025-01-21 | 7.96 | 7.99 | 7.58 | 7.70 | 7.70 | qfq | 19,918,900 | 153,159,384 | -2.28% |
| 2025-01-20 | 8.10 | 8.26 | 7.77 | 7.88 | 7.88 | qfq | 32,244,290 | 255,321,477 | -4.72% |
| 2025-01-17 | 8.07 | 8.88 | 7.74 | 8.27 | 8.27 | qfq | 47,068,890 | 396,215,534 | 2.48% |
| 2025-01-16 | 7.85 | 8.55 | 7.74 | 8.07 | 8.07 | qfq | 33,302,800 | 271,991,688 | 2.41% |
| 2025-01-15 | 7.62 | 7.97 | 7.62 | 7.88 | 7.88 | qfq | 26,895,100 | 210,278,650 | 3.41% |
| 2025-01-14 | 7.30 | 7.68 | 7.28 | 7.62 | 7.62 | qfq | 24,746,269 | 185,983,601 | 8.24% |
| 2025-01-13 | 7.02 | 7.26 | 6.75 | 7.04 | 7.04 | qfq | 15,302,000 | 106,763,425 | -1.81% |
| 2025-01-10 | 7.75 | 7.80 | 7.17 | 7.17 | 7.17 | qfq | 21,602,200 | 161,102,759 | -8.89% |
| 2025-01-09 | 7.63 | 8.04 | 7.59 | 7.87 | 7.87 | qfq | 25,540,000 | 198,979,532 | 0.25% |
| 2025-01-08 | 7.53 | 8.08 | 7.42 | 7.85 | 7.85 | qfq | 29,955,351 | 233,600,351 | 3.29% |
| 2025-01-07 | 7.40 | 7.62 | 7.15 | 7.60 | 7.60 | qfq | 25,881,160 | 191,446,222 | 1.33% |
| 2025-01-06 | 7.77 | 7.90 | 7.50 | 7.50 | 7.50 | qfq | 30,624,400 | 233,105,941 | -9.96% |
| 2025-01-03 | 8.88 | 8.96 | 8.33 | 8.33 | 8.33 | qfq | 34,641,761 | 295,803,900 | -9.95% |
| 2025-01-02 | 8.63 | 9.49 | 8.63 | 9.25 | 9.25 | qfq | 51,016,686 | 478,634,385 | 7.18% |
| 2024-12-31 | 9.10 | 9.48 | 8.57 | 8.63 | 8.63 | qfq | 29,914,441 | 268,710,939 | -5.48% |
| 2024-12-30 | 9.45 | 9.45 | 8.80 | 9.13 | 9.13 | qfq | 25,766,877 | 234,302,197 | -4.80% |
| 2024-12-27 | 10.03 | 10.22 | 9.50 | 9.59 | 9.59 | qfq | 35,799,639 | 348,026,555 | -3.52% |
| 2024-12-26 | 9.55 | 10.23 | 9.55 | 9.94 | 9.94 | qfq | 52,971,163 | 525,290,672 | 4.08% |
| 2024-12-25 | 9.38 | 10.38 | 9.20 | 9.55 | 9.55 | qfq | 65,980,200 | 637,175,508 | 0.00% |
| 2024-12-24 | 8.40 | 9.55 | 8.21 | 9.55 | 9.55 | qfq | 48,475,020 | 444,075,916 | 10.02% |
| 2024-12-23 | 9.31 | 9.31 | 8.68 | 8.68 | 8.68 | qfq | 31,895,056 | 282,130,876 | -9.96% |
| 2024-12-20 | 9.22 | 9.64 | 9.06 | 9.64 | 9.64 | qfq | 17,573,429 | 167,134,545 | 10.05% |
| 2024-12-19 | 8.30 | 8.79 | 8.08 | 8.76 | 8.76 | qfq | 19,494,500 | 163,826,740 | 3.06% |
| 2024-12-18 | 8.60 | 8.76 | 8.26 | 8.50 | 8.50 | qfq | 16,645,700 | 140,532,400 | -1.85% |
| 2024-12-17 | 9.60 | 9.60 | 8.66 | 8.66 | 8.66 | qfq | 25,597,000 | 228,114,210 | -9.98% |
| 2024-12-16 | 9.33 | 9.91 | 9.33 | 9.62 | 9.62 | qfq | 26,857,199 | 258,268,424 | 1.37% |
| 2024-12-13 | 9.57 | 9.68 | 9.32 | 9.49 | 9.49 | qfq | 25,212,200 | 239,385,256 | -3.06% |
| 2024-12-12 | 9.50 | 9.86 | 9.40 | 9.79 | 9.79 | qfq | 34,419,599 | 330,425,788 | 2.09% |
| 2024-12-11 | 9.13 | 9.68 | 9.12 | 9.59 | 9.59 | qfq | 35,559,900 | 336,617,844 | 1.91% |
| 2024-12-10 | 9.56 | 10.17 | 9.28 | 9.41 | 9.41 | qfq | 45,627,000 | 441,866,616 | 0.86% |
| 2024-12-09 | 9.43 | 9.88 | 9.03 | 9.33 | 9.33 | qfq | 50,265,684 | 466,647,545 | -0.64% |
| 2024-12-06 | 8.54 | 9.39 | 8.32 | 9.39 | 9.39 | qfq | 39,176,484 | 353,237,261 | 9.95% |
| 2024-12-05 | 8.40 | 8.63 | 8.39 | 8.54 | 8.54 | qfq | 16,000,711 | 136,369,655 | 0.23% |
| 2024-12-04 | 8.90 | 8.90 | 8.39 | 8.52 | 8.52 | qfq | 30,203,600 | 262,777,708 | -7.69% |
| 2024-12-03 | 9.11 | 9.66 | 8.88 | 9.23 | 9.23 | qfq | 46,445,840 | 427,542,640 | 2.67% |
| 2024-12-02 | 9.12 | 9.62 | 8.82 | 8.99 | 8.99 | qfq | 46,511,929 | 420,847,349 | -2.92% |
| 2024-11-29 | 9.60 | 9.96 | 8.66 | 9.26 | 9.26 | qfq | 65,778,873 | 603,948,991 | 2.21% |
| 2024-11-28 | 9.05 | 9.06 | 9.02 | 9.06 | 9.06 | qfq | 16,918,556 | 153,245,027 | 9.95% |
| 2024-11-27 | 8.09 | 8.31 | 7.81 | 8.24 | 8.24 | qfq | 22,247,556 | 180,298,802 | 0.61% |
| 2024-11-26 | 8.50 | 8.57 | 8.09 | 8.19 | 8.19 | qfq | 30,572,600 | 252,220,990 | -5.54% |
| 2024-11-25 | 8.00 | 9.08 | 7.83 | 8.67 | 8.67 | qfq | 44,243,418 | 371,133,970 | 5.09% |
| 2024-11-22 | 8.15 | 8.82 | 7.98 | 8.25 | 8.25 | qfq | 42,780,976 | 365,076,578 | 2.87% |
| 2024-11-21 | 7.80 | 8.13 | 7.74 | 8.02 | 8.02 | qfq | 13,358,600 | 106,782,715 | 2.30% |
| 2024-11-20 | 7.62 | 7.88 | 7.60 | 7.84 | 7.84 | qfq | 7,278,500 | 56,469,075 | 2.48% |
| 2024-11-19 | 7.44 | 7.65 | 7.27 | 7.65 | 7.65 | qfq | 8,361,500 | 62,372,497 | 3.24% |
| 2024-11-18 | 7.88 | 7.94 | 7.36 | 7.41 | 7.41 | qfq | 12,126,899 | 91,549,972 | -5.24% |
| 2024-11-15 | 7.74 | 8.10 | 7.72 | 7.82 | 7.82 | qfq | 13,536,099 | 107,019,304 | 1.82% |
| 2024-11-14 | 8.01 | 8.04 | 7.65 | 7.68 | 7.68 | qfq | 10,679,700 | 83,532,177 | -4.95% |
| 2024-11-13 | 7.98 | 8.15 | 7.85 | 8.08 | 8.08 | qfq | 12,064,900 | 96,918,084 | 1.25% |
| 2024-11-12 | 8.00 | 8.19 | 7.89 | 7.98 | 7.98 | qfq | 17,198,210 | 138,001,766 | 0.25% |
| 2024-11-11 | 7.85 | 7.97 | 7.71 | 7.96 | 7.96 | qfq | 16,620,664 | 130,137,313 | 0.63% |
| 2024-11-08 | 8.28 | 8.44 | 7.85 | 7.91 | 7.91 | qfq | 33,433,795 | 270,386,078 | -2.22% |
| 2024-11-07 | 7.30 | 8.09 | 7.27 | 8.09 | 8.09 | qfq | 22,495,721 | 176,984,391 | 10.07% |
| 2024-11-06 | 7.26 | 7.39 | 7.18 | 7.35 | 7.35 | qfq | 9,238,167 | 67,533,227 | 0.82% |
| 2024-11-05 | 7.14 | 7.35 | 7.08 | 7.29 | 7.29 | qfq | 10,072,087 | 72,883,119 | 2.53% |
| 2024-11-04 | 6.83 | 7.25 | 6.77 | 7.11 | 7.11 | qfq | 11,300,671 | 79,290,195 | 5.02% |
| 2024-11-01 | 7.04 | 7.06 | 6.71 | 6.77 | 6.77 | qfq | 9,652,442 | 65,942,500 | -4.24% |
| 2024-10-31 | 6.99 | 7.14 | 6.97 | 7.07 | 7.07 | qfq | 6,694,300 | 47,299,627 | 0.71% |
| 2024-10-30 | 7.08 | 7.13 | 6.92 | 7.02 | 7.02 | qfq | 11,011,496 | 77,373,336 | -3.04% |
| 2024-10-29 | 7.54 | 7.57 | 7.22 | 7.24 | 7.24 | qfq | 8,040,500 | 59,192,582 | -3.21% |
| 2024-10-28 | 7.27 | 7.51 | 7.25 | 7.48 | 7.48 | qfq | 10,137,343 | 75,001,259 | 3.17% |
| 2024-10-25 | 7.24 | 7.33 | 7.19 | 7.25 | 7.25 | qfq | 8,353,200 | 60,704,067 | -0.14% |
| 2024-10-24 | 7.19 | 7.37 | 7.10 | 7.26 | 7.26 | qfq | 8,151,100 | 58,931,987 | 0.41% |
| 2024-10-23 | 7.35 | 7.44 | 7.17 | 7.23 | 7.23 | qfq | 12,530,500 | 90,971,889 | -1.77% |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.36 | 7.36 | qfq | 9,173,285 | 66,798,198 | 2.94% |
| 2024-10-21 | 7.03 | 7.22 | 6.97 | 7.15 | 7.15 | qfq | 9,573,785 | 67,952,351 | 1.71% |
| 2024-10-18 | 6.90 | 7.15 | 6.88 | 7.03 | 7.03 | qfq | 9,275,864 | 64,984,036 | 1.15% |
| 2024-10-17 | 7.05 | 7.16 | 6.95 | 6.95 | 6.95 | qfq | 7,753,812 | 54,650,921 | -1.14% |
| 2024-10-16 | 7.01 | 7.17 | 6.98 | 7.03 | 7.03 | qfq | 9,949,577 | 70,263,824 | -1.68% |
| 2024-10-15 | 7.16 | 7.46 | 7.10 | 7.15 | 7.15 | qfq | 15,133,606 | 110,591,462 | -0.42% |
| 2024-10-14 | 6.98 | 7.18 | 6.88 | 7.18 | 7.18 | qfq | 12,465,465 | 87,925,972 | 1.99% |
| 2024-10-11 | 7.22 | 7.41 | 6.93 | 7.04 | 7.04 | qfq | 18,220,743 | 129,416,325 | -2.49% |
| 2024-10-10 | 6.90 | 7.40 | 6.74 | 7.22 | 7.22 | qfq | 17,682,954 | 125,650,148 | 4.49% |
| 2024-10-09 | 7.54 | 7.54 | 6.91 | 6.91 | 6.91 | qfq | 17,344,100 | 124,188,732 | -10.03% |
| 2024-10-08 | 8.07 | 8.07 | 7.31 | 7.68 | 7.68 | qfq | 23,522,464 | 180,062,198 | 4.63% |
| 2024-09-30 | 7.05 | 7.37 | 6.74 | 7.34 | 7.34 | qfq | 20,613,630 | 146,745,383 | 9.55% |
| 2024-09-27 | 6.60 | 6.77 | 6.42 | 6.70 | 6.70 | qfq | 8,009,000 | 52,828,506 | 2.92% |
| 2024-09-26 | 6.27 | 6.53 | 6.26 | 6.51 | 6.50 | qfq | 7,666,800 | 49,079,357 | 3.66% |
| 2024-09-25 | 6.22 | 6.42 | 6.22 | 6.28 | 6.27 | qfq | 9,682,900 | 61,099,969 | 1.29% |
| 2024-09-24 | 6.00 | 6.20 | 5.99 | 6.20 | 6.19 | qfq | 9,294,400 | 56,939,932 | 3.33% |
| 2024-09-23 | 6.02 | 6.03 | 5.93 | 6.00 | 5.99 | qfq | 4,443,800 | 26,596,952 | -0.33% |
| 2024-09-20 | 5.98 | 6.11 | 5.86 | 6.02 | 6.01 | qfq | 7,706,000 | 46,114,454 | 0.50% |
| 2024-09-19 | 5.70 | 6.04 | 5.70 | 5.99 | 5.98 | qfq | 7,766,100 | 46,073,849 | 5.27% |
| 2024-09-18 | 5.78 | 5.83 | 5.60 | 5.69 | 5.68 | qfq | 5,738,500 | 32,657,470 | -1.73% |
| 2024-09-13 | 5.90 | 5.95 | 5.77 | 5.79 | 5.78 | qfq | 4,647,500 | 27,196,403 | -2.03% |
| 2024-09-12 | 5.95 | 6.03 | 5.90 | 5.91 | 5.90 | qfq | 4,953,500 | 29,475,889 | -0.84% |
| 2024-09-11 | 6.08 | 6.08 | 5.93 | 5.96 | 5.95 | qfq | 6,426,799 | 38,463,289 | -2.61% |
| 2024-09-10 | 6.04 | 6.26 | 6.00 | 6.12 | 6.11 | qfq | 8,354,800 | 50,830,764 | 1.16% |
| 2024-09-09 | 5.95 | 6.08 | 5.87 | 6.05 | 6.04 | qfq | 7,910,604 | 47,555,713 | 1.51% |
| 2024-09-06 | 6.08 | 6.33 | 5.96 | 5.96 | 5.95 | qfq | 11,934,200 | 72,593,378 | -2.93% |
| 2024-09-05 | 6.09 | 6.19 | 5.89 | 6.14 | 6.13 | qfq | 17,361,303 | 104,655,833 | 6.60% |
| 2024-09-04 | 5.75 | 5.84 | 5.72 | 5.76 | 5.75 | qfq | 4,569,900 | 26,403,552 | -1.03% |
| 2024-09-03 | 5.72 | 5.88 | 5.72 | 5.82 | 5.81 | qfq | 5,323,900 | 30,944,898 | 1.22% |
| 2024-09-02 | 5.90 | 6.00 | 5.73 | 5.75 | 5.74 | qfq | 6,309,100 | 36,953,551 | -2.54% |
| 2024-08-30 | 5.68 | 5.97 | 5.65 | 5.90 | 5.89 | qfq | 9,782,999 | 57,317,688 | 4.06% |
| 2024-08-29 | 5.55 | 5.71 | 5.45 | 5.67 | 5.66 | qfq | 7,292,600 | 40,791,243 | 0.89% |
| 2024-08-28 | 5.45 | 5.67 | 5.37 | 5.62 | 5.61 | qfq | 8,024,700 | 44,703,875 | 2.55% |
| 2024-08-27 | 5.58 | 5.62 | 5.47 | 5.48 | 5.47 | qfq | 5,861,500 | 32,303,448 | -1.97% |
| 2024-08-26 | 5.54 | 5.70 | 5.40 | 5.59 | 5.58 | qfq | 10,093,700 | 56,460,480 | 1.82% |
| 2024-08-23 | 5.72 | 5.72 | 5.49 | 5.49 | 5.48 | qfq | 13,428,400 | 74,829,802 | -3.68% |
| 2024-08-22 | 6.13 | 6.19 | 5.67 | 5.70 | 5.69 | qfq | 18,747,600 | 109,858,598 | -7.92% |
| 2024-08-21 | 6.34 | 6.37 | 6.12 | 6.19 | 6.18 | qfq | 13,855,600 | 85,848,853 | -1.43% |
| 2024-08-20 | 6.50 | 6.58 | 6.25 | 6.28 | 6.27 | qfq | 19,460,971 | 124,005,259 | -3.38% |
| 2024-08-19 | 6.53 | 6.69 | 6.38 | 6.50 | 6.49 | qfq | 30,479,400 | 198,578,822 | -3.42% |
| 2024-08-16 | 6.17 | 6.73 | 6.17 | 6.73 | 6.72 | qfq | 36,869,001 | 241,465,600 | 9.97% |
| 2024-08-15 | 6.03 | 6.44 | 5.97 | 6.12 | 6.11 | qfq | 15,507,353 | 95,230,886 | 4.26% |
| 2024-08-14 | 5.78 | 6.04 | 5.72 | 5.87 | 5.86 | qfq | 7,504,864 | 44,093,671 | 1.56% |
| 2024-08-13 | 5.80 | 5.93 | 5.70 | 5.78 | 5.77 | qfq | 3,823,799 | 22,021,903 | -0.34% |
| 2024-08-12 | 5.85 | 5.88 | 5.72 | 5.80 | 5.79 | qfq | 5,130,799 | 29,725,993 | -1.53% |
| 2024-08-09 | 6.06 | 6.12 | 5.88 | 5.89 | 5.88 | qfq | 5,830,577 | 34,783,227 | -2.48% |
| 2024-08-08 | 5.92 | 6.07 | 5.88 | 6.04 | 6.03 | qfq | 7,486,900 | 44,844,135 | 1.17% |
| 2024-08-07 | 6.07 | 6.07 | 5.91 | 5.97 | 5.96 | qfq | 6,255,900 | 37,365,678 | -1.65% |
| 2024-08-06 | 5.93 | 6.07 | 5.91 | 6.07 | 6.06 | qfq | 9,431,355 | 56,552,975 | 3.23% |
| 2024-08-05 | 5.97 | 6.10 | 5.88 | 5.88 | 5.87 | qfq | 10,895,900 | 65,401,393 | -0.84% |
| 2024-08-02 | 5.99 | 6.05 | 5.92 | 5.93 | 5.92 | qfq | 7,000,100 | 41,955,691 | -1.00% |
| 2024-08-01 | 6.04 | 6.06 | 5.91 | 5.99 | 5.98 | qfq | 10,290,800 | 61,566,497 | -0.83% |
| 2024-07-31 | 5.84 | 6.06 | 5.83 | 6.04 | 6.03 | qfq | 12,761,500 | 76,083,311 | 3.60% |
| 2024-07-30 | 5.76 | 5.85 | 5.70 | 5.83 | 5.82 | qfq | 9,729,700 | 56,526,370 | 1.39% |
| 2024-07-29 | 5.72 | 5.77 | 5.60 | 5.75 | 5.74 | qfq | 7,645,900 | 43,572,831 | 0.17% |
| 2024-07-26 | 5.66 | 5.81 | 5.65 | 5.74 | 5.73 | qfq | 12,126,300 | 69,332,759 | 0.53% |
| 2024-07-25 | 5.53 | 6.08 | 5.45 | 5.71 | 5.70 | qfq | 17,221,200 | 99,463,599 | 3.25% |
| 2024-07-24 | 5.64 | 5.70 | 5.47 | 5.53 | 5.52 | qfq | 7,736,200 | 42,952,681 | -2.30% |
| 2024-07-23 | 5.81 | 5.95 | 5.64 | 5.66 | 5.65 | qfq | 8,837,120 | 51,139,333 | -2.92% |
| 2024-07-22 | 5.74 | 5.88 | 5.66 | 5.83 | 5.82 | qfq | 7,703,575 | 44,695,872 | 0.87% |
| 2024-07-19 | 5.70 | 5.83 | 5.66 | 5.78 | 5.77 | qfq | 6,960,400 | 40,102,956 | 1.05% |
| 2024-07-18 | 5.71 | 5.72 | 5.55 | 5.72 | 5.71 | qfq | 7,876,800 | 44,443,254 | -0.87% |
| 2024-07-17 | 5.63 | 5.85 | 5.63 | 5.77 | 5.76 | qfq | 11,922,064 | 68,782,660 | 1.41% |
| 2024-07-16 | 5.63 | 5.75 | 5.57 | 5.69 | 5.68 | qfq | 7,443,800 | 42,197,383 | 1.43% |
| 2024-07-15 | 5.65 | 5.82 | 5.57 | 5.61 | 5.60 | qfq | 10,423,496 | 58,640,903 | -1.75% |
| 2024-07-12 | 5.78 | 5.95 | 5.69 | 5.71 | 5.70 | qfq | 18,828,735 | 108,843,935 | 0.18% |
| 2024-07-11 | 5.35 | 5.70 | 5.34 | 5.70 | 5.69 | qfq | 4,788,800 | 26,820,311 | 10.04% |
| 2024-07-10 | 5.20 | 5.28 | 5.10 | 5.18 | 5.18 | qfq | 5,447,700 | 28,311,442 | -0.77% |
| 2024-07-09 | 5.30 | 5.36 | 5.10 | 5.22 | 5.22 | qfq | 6,657,000 | 34,624,232 | -1.51% |
| 2024-07-08 | 5.55 | 5.57 | 5.27 | 5.30 | 5.30 | qfq | 5,591,900 | 29,935,196 | -4.68% |
| 2024-07-05 | 5.48 | 5.59 | 5.41 | 5.56 | 5.55 | qfq | 4,730,100 | 26,183,512 | 1.09% |
| 2024-07-04 | 5.77 | 5.82 | 5.49 | 5.50 | 5.49 | qfq | 5,382,100 | 30,100,135 | -5.50% |
| 2024-07-03 | 5.68 | 5.93 | 5.67 | 5.82 | 5.81 | qfq | 5,912,800 | 34,458,117 | 2.46% |
| 2024-07-02 | 5.56 | 5.75 | 5.50 | 5.68 | 5.67 | qfq | 3,998,850 | 22,729,104 | 2.16% |
| 2024-07-01 | 5.54 | 5.57 | 5.43 | 5.56 | 5.55 | qfq | 3,151,996 | 17,348,845 | 0.91% |
| 2024-06-28 | 5.62 | 5.67 | 5.46 | 5.51 | 5.50 | qfq | 4,445,296 | 24,833,743 | -2.30% |
| 2024-06-27 | 5.74 | 5.81 | 5.62 | 5.64 | 5.63 | qfq | 3,427,177 | 19,549,867 | -2.25% |
| 2024-06-26 | 5.47 | 5.79 | 5.42 | 5.77 | 5.76 | qfq | 4,922,600 | 27,726,915 | 5.48% |
| 2024-06-25 | 5.38 | 5.55 | 5.37 | 5.47 | 5.46 | qfq | 3,249,278 | 17,739,133 | 1.86% |
| 2024-06-24 | 5.41 | 5.55 | 5.36 | 5.37 | 5.37 | qfq | 6,118,400 | 33,141,352 | -4.96% |
| 2024-06-21 | 5.71 | 5.74 | 5.60 | 5.65 | 5.64 | qfq | 2,962,950 | 16,824,252 | -0.70% |
| 2024-06-20 | 5.85 | 5.89 | 5.67 | 5.69 | 5.68 | qfq | 4,332,854 | 24,995,545 | -2.74% |
| 2024-06-19 | 5.92 | 5.98 | 5.83 | 5.85 | 5.84 | qfq | 3,176,600 | 18,732,155 | -1.18% |
| 2024-06-18 | 5.77 | 5.93 | 5.74 | 5.92 | 5.91 | qfq | 4,554,961 | 26,726,906 | 2.78% |
| 2024-06-17 | 5.86 | 5.86 | 5.73 | 5.76 | 5.75 | qfq | 3,496,900 | 20,223,000 | -1.71% |
| 2024-06-14 | 5.79 | 5.89 | 5.70 | 5.86 | 5.85 | qfq | 5,276,100 | 30,721,678 | 0.86% |
| 2024-06-13 | 5.87 | 5.94 | 5.78 | 5.81 | 5.80 | qfq | 3,486,000 | 20,351,501 | -1.86% |
| 2024-06-12 | 5.80 | 5.93 | 5.80 | 5.92 | 5.91 | qfq | 4,446,142 | 26,169,534 | 2.07% |
| 2024-06-11 | 5.82 | 5.84 | 5.59 | 5.80 | 5.79 | qfq | 4,777,070 | 27,412,765 | -0.34% |
| 2024-06-07 | 5.60 | 5.83 | 5.56 | 5.82 | 5.81 | qfq | 7,751,000 | 44,559,413 | 4.86% |
| 2024-06-06 | 5.96 | 5.98 | 5.47 | 5.55 | 5.54 | qfq | 9,114,500 | 51,391,387 | -7.04% |
| 2024-06-05 | 6.15 | 6.18 | 5.96 | 5.97 | 5.91 | qfq | 5,404,811 | 32,628,314 | -3.08% |
| 2024-06-04 | 6.30 | 6.31 | 6.10 | 6.16 | 6.10 | qfq | 6,094,900 | 37,570,447 | -2.53% |
| 2024-06-03 | 6.54 | 6.54 | 6.27 | 6.32 | 6.26 | qfq | 5,912,100 | 37,623,948 | -3.51% |
| 2024-05-31 | 6.46 | 6.58 | 6.46 | 6.55 | 6.49 | qfq | 4,226,600 | 27,583,303 | 1.39% |
| 2024-05-30 | 6.56 | 6.67 | 6.44 | 6.46 | 6.40 | qfq | 6,754,600 | 43,962,040 | -2.12% |
| 2024-05-29 | 6.56 | 6.70 | 6.48 | 6.60 | 6.54 | qfq | 6,062,200 | 40,021,466 | 0.46% |
| 2024-05-28 | 6.79 | 6.79 | 6.54 | 6.57 | 6.51 | qfq | 9,564,400 | 63,467,936 | -5.06% |
| 2024-05-27 | 6.83 | 7.25 | 6.78 | 6.92 | 6.86 | qfq | 12,384,564 | 86,438,790 | 2.67% |
| 2024-05-24 | 6.81 | 6.87 | 6.72 | 6.74 | 6.68 | qfq | 3,568,100 | 24,262,808 | -1.17% |
| 2024-05-23 | 7.17 | 7.17 | 6.80 | 6.82 | 6.76 | qfq | 5,623,400 | 38,845,176 | -4.48% |
| 2024-05-22 | 7.18 | 7.27 | 7.14 | 7.14 | 7.07 | qfq | 4,642,664 | 33,357,062 | 0.00% |
| 2024-05-21 | 7.26 | 7.34 | 7.08 | 7.14 | 7.07 | qfq | 5,751,400 | 41,300,627 | -2.06% |
| 2024-05-20 | 7.47 | 7.52 | 7.24 | 7.29 | 7.22 | qfq | 5,739,100 | 42,339,293 | -2.15% |
| 2024-05-17 | 7.38 | 7.58 | 7.37 | 7.45 | 7.38 | qfq | 4,027,467 | 30,018,923 | 0.68% |
| 2024-05-16 | 7.27 | 7.48 | 7.27 | 7.40 | 7.33 | qfq | 3,942,400 | 29,137,086 | 1.23% |
| 2024-05-15 | 7.42 | 7.44 | 7.28 | 7.31 | 7.24 | qfq | 3,748,300 | 27,569,698 | -1.08% |
| 2024-05-14 | 7.28 | 7.42 | 7.22 | 7.39 | 7.32 | qfq | 4,474,400 | 32,884,699 | 1.37% |
| 2024-05-13 | 7.40 | 7.49 | 7.26 | 7.29 | 7.22 | qfq | 5,454,500 | 39,920,552 | -2.80% |
| 2024-05-10 | 7.69 | 7.70 | 7.45 | 7.50 | 7.43 | qfq | 4,421,300 | 33,257,109 | -2.60% |
| 2024-05-09 | 7.49 | 7.74 | 7.48 | 7.70 | 7.63 | qfq | 4,364,900 | 33,483,246 | 2.67% |
| 2024-05-08 | 7.65 | 7.65 | 7.48 | 7.50 | 7.43 | qfq | 3,859,800 | 29,155,557 | -2.47% |
| 2024-05-07 | 7.57 | 7.71 | 7.50 | 7.69 | 7.62 | qfq | 5,837,300 | 44,565,861 | 2.53% |
| 2024-05-06 | 7.47 | 7.53 | 7.39 | 7.50 | 7.43 | qfq | 8,023,300 | 59,888,206 | 2.04% |
| 2024-04-30 | 7.48 | 7.52 | 7.22 | 7.35 | 7.28 | qfq | 8,929,100 | 65,575,443 | -4.92% |
| 2024-04-29 | 7.43 | 7.75 | 7.43 | 7.73 | 7.66 | qfq | 4,446,000 | 34,081,866 | 4.04% |
| 2024-04-26 | 7.32 | 7.46 | 7.28 | 7.43 | 7.36 | qfq | 4,197,400 | 31,019,260 | 0.68% |
| 2024-04-25 | 7.20 | 7.41 | 7.16 | 7.38 | 7.31 | qfq | 4,243,500 | 31,036,190 | 2.07% |
| 2024-04-24 | 7.09 | 7.26 | 7.03 | 7.23 | 7.16 | qfq | 4,360,200 | 31,317,334 | 1.83% |
| 2024-04-23 | 6.82 | 7.17 | 6.81 | 7.10 | 7.03 | qfq | 6,558,975 | 46,140,378 | 3.95% |
| 2024-04-22 | 6.76 | 6.87 | 6.57 | 6.83 | 6.77 | qfq | 4,750,850 | 32,114,046 | 0.59% |
| 2024-04-19 | 6.88 | 6.95 | 6.73 | 6.79 | 6.73 | qfq | 4,862,450 | 33,222,801 | -2.44% |
| 2024-04-18 | 7.08 | 7.16 | 6.78 | 6.96 | 6.90 | qfq | 6,904,036 | 48,134,089 | -2.25% |
| 2024-04-17 | 6.60 | 7.15 | 6.60 | 7.12 | 7.05 | qfq | 8,478,536 | 58,737,619 | 9.04% |
| 2024-04-16 | 7.15 | 7.17 | 6.53 | 6.53 | 6.47 | qfq | 10,370,000 | 69,431,591 | -9.93% |
| 2024-04-15 | 7.91 | 8.01 | 7.25 | 7.25 | 7.18 | qfq | 10,104,466 | 75,107,316 | -9.94% |
| 2024-04-12 | 8.12 | 8.30 | 8.04 | 8.05 | 7.98 | qfq | 4,083,500 | 33,311,820 | -1.11% |
| 2024-04-11 | 8.14 | 8.29 | 8.08 | 8.14 | 8.06 | qfq | 5,274,436 | 43,191,877 | -1.45% |
| 2024-04-10 | 8.35 | 8.44 | 8.13 | 8.26 | 8.18 | qfq | 7,585,836 | 62,805,645 | -2.13% |
| 2024-04-09 | 8.18 | 8.65 | 8.13 | 8.44 | 8.36 | qfq | 8,351,236 | 69,949,050 | 3.94% |
| 2024-04-08 | 8.52 | 8.52 | 8.11 | 8.12 | 8.04 | qfq | 5,447,603 | 44,818,497 | -3.45% |
| 2024-04-03 | 8.38 | 8.52 | 8.26 | 8.41 | 8.33 | qfq | 5,609,071 | 47,130,833 | -0.12% |
| 2024-04-02 | 8.34 | 8.52 | 8.26 | 8.42 | 8.34 | qfq | 5,404,048 | 45,483,619 | 1.20% |
| 2024-04-01 | 8.17 | 8.32 | 8.12 | 8.32 | 8.24 | qfq | 5,894,800 | 48,568,321 | 1.59% |
| 2024-03-29 | 8.04 | 8.35 | 8.01 | 8.19 | 8.11 | qfq | 7,931,000 | 64,867,134 | 2.89% |
| 2024-03-28 | 7.78 | 8.03 | 7.71 | 7.96 | 7.89 | qfq | 4,071,600 | 32,174,827 | 2.05% |
| 2024-03-27 | 8.01 | 8.09 | 7.77 | 7.80 | 7.73 | qfq | 3,724,977 | 29,450,210 | -2.99% |
| 2024-03-26 | 8.05 | 8.17 | 7.87 | 8.04 | 7.97 | qfq | 5,169,577 | 41,464,654 | -0.74% |
| 2024-03-25 | 8.32 | 8.34 | 8.09 | 8.10 | 8.02 | qfq | 4,891,300 | 40,264,204 | -2.76% |
| 2024-03-22 | 8.46 | 8.49 | 8.19 | 8.33 | 8.25 | qfq | 4,682,300 | 38,937,021 | -1.54% |
| 2024-03-21 | 8.45 | 8.59 | 8.28 | 8.46 | 8.38 | qfq | 4,948,100 | 41,803,115 | 0.59% |
| 2024-03-20 | 8.25 | 8.42 | 8.20 | 8.41 | 8.33 | qfq | 5,203,300 | 43,403,309 | 1.94% |
| 2024-03-19 | 8.18 | 8.39 | 8.12 | 8.25 | 8.17 | qfq | 5,651,800 | 46,809,772 | 0.86% |
| 2024-03-18 | 8.02 | 8.18 | 7.96 | 8.18 | 8.10 | qfq | 5,098,677 | 41,294,861 | 2.12% |
| 2024-03-15 | 7.90 | 8.02 | 7.86 | 8.01 | 7.94 | qfq | 3,907,777 | 31,036,295 | 1.01% |
| 2024-03-14 | 7.97 | 8.04 | 7.81 | 7.93 | 7.86 | qfq | 4,486,119 | 35,561,308 | -0.38% |
| 2024-03-13 | 7.99 | 8.05 | 7.82 | 7.96 | 7.89 | qfq | 5,096,683 | 40,433,990 | -0.38% |
| 2024-03-12 | 7.83 | 8.00 | 7.79 | 7.99 | 7.92 | qfq | 5,202,500 | 41,068,796 | 2.04% |
| 2024-03-11 | 7.55 | 7.83 | 7.50 | 7.83 | 7.76 | qfq | 5,929,800 | 45,743,395 | 3.85% |
| 2024-03-08 | 7.49 | 7.58 | 7.38 | 7.54 | 7.47 | qfq | 4,695,500 | 35,182,382 | 0.67% |
| 2024-03-07 | 7.62 | 7.74 | 7.48 | 7.49 | 7.42 | qfq | 4,956,300 | 37,766,767 | -1.71% |
| 2024-03-06 | 7.56 | 7.68 | 7.45 | 7.62 | 7.55 | qfq | 5,351,500 | 40,522,278 | 0.13% |
| 2024-03-05 | 7.87 | 7.88 | 7.57 | 7.61 | 7.54 | qfq | 4,418,800 | 33,973,248 | -3.43% |
| 2024-03-04 | 7.96 | 8.01 | 7.66 | 7.88 | 7.81 | qfq | 6,183,900 | 48,324,392 | -1.01% |
| 2024-03-01 | 7.81 | 7.96 | 7.75 | 7.96 | 7.89 | qfq | 5,780,200 | 45,481,306 | 1.92% |
| 2024-02-29 | 7.44 | 7.81 | 7.38 | 7.81 | 7.74 | qfq | 7,601,300 | 58,474,375 | 4.13% |
| 2024-02-28 | 8.25 | 8.43 | 7.45 | 7.50 | 7.43 | qfq | 11,238,001 | 90,010,196 | -8.87% |
| 2024-02-27 | 8.06 | 8.23 | 7.98 | 8.23 | 8.15 | qfq | 5,727,403 | 46,689,053 | 2.24% |
| 2024-02-26 | 7.88 | 8.25 | 7.76 | 8.05 | 7.98 | qfq | 7,307,000 | 58,666,288 | 1.77% |
| 2024-02-23 | 7.66 | 7.95 | 7.61 | 7.91 | 7.84 | qfq | 7,351,400 | 57,191,763 | 3.81% |
| 2024-02-22 | 7.41 | 7.63 | 7.40 | 7.62 | 7.55 | qfq | 7,143,400 | 53,907,307 | 2.28% |
| 2024-02-21 | 7.14 | 7.64 | 7.11 | 7.45 | 7.38 | qfq | 8,904,700 | 66,200,149 | 2.34% |
| 2024-02-20 | 7.07 | 7.32 | 6.96 | 7.28 | 7.21 | qfq | 7,262,000 | 52,030,545 | 2.10% |
| 2024-02-19 | 6.98 | 7.23 | 6.86 | 7.13 | 7.06 | qfq | 10,700,366 | 75,441,433 | 3.94% |
| 2024-02-08 | 6.20 | 6.86 | 6.17 | 6.86 | 6.80 | qfq | 11,909,592 | 78,523,625 | 9.94% |
| 2024-02-07 | 6.73 | 6.80 | 6.13 | 6.24 | 6.18 | qfq | 13,977,791 | 90,232,762 | -8.37% |
| 2024-02-06 | 6.64 | 7.07 | 6.35 | 6.81 | 6.75 | qfq | 12,525,491 | 83,091,218 | -3.40% |
| 2024-02-05 | 7.38 | 7.60 | 7.05 | 7.05 | 6.98 | qfq | 10,700,700 | 76,522,336 | -9.96% |
| 2024-02-02 | 8.54 | 8.89 | 7.83 | 7.83 | 7.76 | qfq | 16,733,500 | 138,028,050 | -10.00% |
| 2024-02-01 | 9.06 | 9.06 | 8.40 | 8.70 | 8.62 | qfq | 19,589,713 | 171,120,768 | -5.54% |
| 2024-01-31 | 9.21 | 9.21 | 8.91 | 9.21 | 9.12 | qfq | 13,884,600 | 127,496,060 | 10.04% |
| 2024-01-30 | 8.59 | 8.63 | 8.34 | 8.37 | 8.29 | qfq | 3,010,900 | 25,583,164 | -3.01% |
| 2024-01-29 | 8.94 | 9.05 | 8.61 | 8.63 | 8.55 | qfq | 4,035,800 | 35,393,278 | -3.47% |
| 2024-01-26 | 8.99 | 9.11 | 8.91 | 8.94 | 8.86 | qfq | 4,759,100 | 42,825,174 | -1.43% |
| 2024-01-25 | 8.79 | 9.07 | 8.62 | 9.07 | 8.99 | qfq | 7,607,900 | 67,416,914 | 3.42% |
| 2024-01-24 | 8.58 | 9.14 | 8.43 | 8.77 | 8.69 | qfq | 8,742,800 | 77,052,976 | 4.78% |
| 2024-01-23 | 8.39 | 8.43 | 8.20 | 8.37 | 8.29 | qfq | 4,309,900 | 35,914,330 | -0.59% |
| 2024-01-22 | 9.06 | 9.09 | 8.36 | 8.42 | 8.34 | qfq | 4,630,780 | 40,332,909 | -7.06% |
| 2024-01-19 | 9.11 | 9.25 | 9.02 | 9.06 | 8.98 | qfq | 3,541,667 | 32,246,416 | -0.55% |
| 2024-01-18 | 9.15 | 9.23 | 8.85 | 9.11 | 9.03 | qfq | 5,839,300 | 52,594,523 | -0.76% |
| 2024-01-17 | 9.54 | 9.55 | 9.18 | 9.18 | 9.09 | qfq | 5,428,000 | 50,561,499 | -4.28% |
| 2024-01-16 | 9.76 | 9.77 | 9.40 | 9.59 | 9.50 | qfq | 5,451,500 | 52,032,979 | -2.14% |
| 2024-01-15 | 9.68 | 9.90 | 9.65 | 9.80 | 9.71 | qfq | 3,195,651 | 31,347,559 | 0.82% |
| 2024-01-12 | 9.84 | 10.04 | 9.72 | 9.72 | 9.63 | qfq | 4,737,180 | 46,773,335 | -1.62% |
| 2024-01-11 | 9.75 | 9.94 | 9.70 | 9.88 | 9.79 | qfq | 3,584,866 | 35,352,941 | 1.13% |
| 2024-01-10 | 9.60 | 9.83 | 9.45 | 9.77 | 9.68 | qfq | 3,791,100 | 36,755,908 | 1.24% |
| 2024-01-09 | 9.55 | 9.73 | 9.52 | 9.65 | 9.56 | qfq | 3,104,070 | 29,879,654 | 1.58% |
| 2024-01-08 | 9.54 | 9.75 | 9.50 | 9.50 | 9.41 | qfq | 3,661,400 | 35,214,655 | -2.86% |
| 2024-01-05 | 9.96 | 10.02 | 9.73 | 9.78 | 9.69 | qfq | 3,405,500 | 33,684,311 | -1.61% |
| 2024-01-04 | 9.82 | 9.97 | 9.80 | 9.94 | 9.85 | qfq | 3,116,700 | 30,831,765 | 0.61% |
| 2024-01-03 | 9.93 | 9.99 | 9.82 | 9.88 | 9.79 | qfq | 3,581,900 | 35,443,318 | -0.50% |
| 2024-01-02 | 9.93 | 10.05 | 9.84 | 9.93 | 9.84 | qfq | 4,069,700 | 40,524,934 | 0.20% |
| 2023-12-29 | 9.80 | 10.00 | 9.79 | 9.91 | 9.82 | qfq | 4,867,700 | 48,265,787 | 1.23% |
| 2023-12-28 | 9.59 | 9.84 | 9.46 | 9.79 | 9.70 | qfq | 5,042,451 | 48,891,275 | 1.66% |
| 2023-12-27 | 9.79 | 9.83 | 9.46 | 9.63 | 9.54 | qfq | 6,827,966 | 65,537,072 | -1.83% |
| 2023-12-26 | 10.15 | 10.19 | 9.80 | 9.81 | 9.72 | qfq | 5,393,400 | 53,557,289 | -3.63% |
| 2023-12-25 | 10.37 | 10.44 | 10.10 | 10.18 | 10.09 | qfq | 4,935,300 | 50,349,631 | -2.58% |
| 2023-12-22 | 10.91 | 10.96 | 10.39 | 10.45 | 10.35 | qfq | 7,272,267 | 77,176,469 | -4.13% |
| 2023-12-21 | 10.70 | 10.99 | 10.64 | 10.90 | 10.80 | qfq | 4,425,164 | 47,963,904 | 1.02% |
| 2023-12-20 | 11.06 | 11.06 | 10.74 | 10.79 | 10.69 | qfq | 5,055,942 | 54,924,258 | -2.44% |
| 2023-12-19 | 10.86 | 11.15 | 10.86 | 11.06 | 10.96 | qfq | 4,177,500 | 46,039,536 | 1.28% |
| 2023-12-18 | 11.14 | 11.19 | 10.86 | 10.92 | 10.82 | qfq | 6,346,300 | 69,754,335 | -3.11% |
| 2023-12-15 | 11.32 | 11.35 | 11.10 | 11.27 | 11.17 | qfq | 7,815,900 | 87,466,903 | -0.44% |
| 2023-12-14 | 11.26 | 11.61 | 11.26 | 11.32 | 11.21 | qfq | 8,864,900 | 101,099,519 | 0.71% |
| 2023-12-13 | 11.46 | 11.50 | 11.22 | 11.24 | 11.14 | qfq | 8,268,399 | 93,735,502 | -2.09% |
| 2023-12-12 | 11.21 | 11.58 | 11.15 | 11.48 | 11.37 | qfq | 14,020,112 | 159,898,782 | 2.23% |
| 2023-12-11 | 10.93 | 11.28 | 10.75 | 11.23 | 11.13 | qfq | 13,167,679 | 145,456,671 | 1.81% |
| 2023-12-08 | 11.51 | 11.58 | 11.02 | 11.03 | 10.93 | qfq | 16,029,280 | 180,136,850 | -4.75% |
| 2023-12-07 | 11.70 | 11.77 | 11.48 | 11.58 | 11.47 | qfq | 16,249,464 | 188,337,203 | -2.85% |
| 2023-12-06 | 12.04 | 12.26 | 11.57 | 11.92 | 11.81 | qfq | 24,891,030 | 294,620,907 | -1.00% |
| 2023-12-05 | 11.38 | 12.73 | 11.31 | 12.04 | 11.93 | qfq | 35,354,976 | 429,075,531 | 4.06% |
| 2023-12-04 | 11.54 | 11.70 | 11.26 | 11.57 | 11.46 | qfq | 20,509,249 | 233,898,865 | -1.11% |
| 2023-12-01 | 11.40 | 11.99 | 11.30 | 11.70 | 11.59 | qfq | 29,490,065 | 346,187,236 | 2.36% |
| 2023-11-30 | 11.30 | 11.99 | 11.15 | 11.43 | 11.32 | qfq | 30,881,373 | 355,796,019 | 1.51% |
| 2023-11-29 | 10.82 | 11.50 | 10.73 | 11.26 | 11.16 | qfq | 22,403,692 | 249,870,379 | 4.65% |
| 2023-11-28 | 10.70 | 10.88 | 10.50 | 10.76 | 10.66 | qfq | 10,024,221 | 107,490,331 | -1.37% |
| 2023-11-27 | 10.40 | 11.48 | 10.32 | 10.91 | 10.81 | qfq | 15,587,985 | 168,595,224 | 1.11% |
| 2023-11-24 | 10.67 | 11.07 | 10.64 | 10.79 | 10.69 | qfq | 10,946,117 | 118,841,767 | 0.65% |
| 2023-11-23 | 10.71 | 10.77 | 10.60 | 10.72 | 10.62 | qfq | 4,107,710 | 43,907,062 | -0.19% |
| 2023-11-22 | 10.78 | 10.94 | 10.61 | 10.74 | 10.64 | qfq | 7,772,315 | 83,904,154 | -1.38% |
| 2023-11-21 | 10.55 | 10.89 | 10.55 | 10.89 | 10.79 | qfq | 8,589,199 | 92,482,386 | 1.78% |
| 2023-11-20 | 10.74 | 10.82 | 10.59 | 10.70 | 10.60 | qfq | 5,413,699 | 57,716,671 | -0.83% |
| 2023-11-17 | 10.63 | 10.84 | 10.60 | 10.79 | 10.69 | qfq | 7,039,600 | 75,648,203 | 1.22% |
| 2023-11-16 | 10.49 | 10.88 | 10.42 | 10.66 | 10.56 | qfq | 7,279,832 | 77,530,188 | 1.52% |
| 2023-11-15 | 10.45 | 10.54 | 10.41 | 10.50 | 10.40 | qfq | 3,676,400 | 38,473,931 | 0.77% |
| 2023-11-14 | 10.33 | 10.43 | 10.31 | 10.42 | 10.32 | qfq | 2,713,701 | 28,126,957 | 0.68% |
| 2023-11-13 | 10.38 | 10.42 | 10.30 | 10.35 | 10.25 | qfq | 3,298,700 | 34,180,613 | 0.68% |
| 2023-11-10 | 10.42 | 10.46 | 10.23 | 10.28 | 10.18 | qfq | 3,184,000 | 32,772,183 | -1.63% |
| 2023-11-09 | 10.55 | 10.65 | 10.39 | 10.45 | 10.35 | qfq | 3,489,120 | 36,512,225 | -0.95% |
| 2023-11-08 | 10.45 | 10.66 | 10.43 | 10.55 | 10.45 | qfq | 5,005,800 | 52,733,331 | 0.76% |
| 2023-11-07 | 10.57 | 10.57 | 10.35 | 10.47 | 10.37 | qfq | 4,236,000 | 44,162,954 | -0.48% |
| 2023-11-06 | 10.26 | 10.53 | 10.26 | 10.52 | 10.42 | qfq | 4,445,700 | 46,393,859 | 2.43% |
| 2023-11-03 | 10.35 | 10.38 | 10.23 | 10.27 | 10.17 | qfq | 3,229,500 | 33,241,991 | -0.77% |
| 2023-11-02 | 10.48 | 10.50 | 10.33 | 10.35 | 10.25 | qfq | 2,885,881 | 29,979,763 | -1.24% |
| 2023-11-01 | 10.38 | 10.49 | 10.34 | 10.48 | 10.38 | qfq | 3,452,552 | 36,031,323 | 0.96% |
| 2023-10-31 | 10.40 | 10.54 | 10.29 | 10.38 | 10.28 | qfq | 3,141,500 | 32,628,203 | -0.48% |
| 2023-10-30 | 10.38 | 10.50 | 10.33 | 10.43 | 10.33 | qfq | 2,951,500 | 30,765,142 | -0.48% |
| 2023-10-27 | 10.25 | 10.55 | 10.22 | 10.48 | 10.38 | qfq | 3,485,200 | 36,444,667 | 1.65% |
| 2023-10-26 | 10.31 | 10.36 | 10.16 | 10.31 | 10.21 | qfq | 3,329,500 | 34,148,285 | -0.19% |
| 2023-10-25 | 10.07 | 10.39 | 10.07 | 10.33 | 10.23 | qfq | 4,606,664 | 47,193,885 | 1.67% |
| 2023-10-24 | 9.74 | 10.18 | 9.66 | 10.16 | 10.07 | qfq | 5,271,117 | 52,909,100 | 5.18% |
| 2023-10-23 | 9.90 | 9.91 | 9.60 | 9.66 | 9.57 | qfq | 3,725,400 | 36,334,074 | -2.62% |
| 2023-10-20 | 9.99 | 10.05 | 9.90 | 9.92 | 9.83 | qfq | 2,061,466 | 20,548,631 | -0.70% |
| 2023-10-19 | 9.90 | 10.15 | 9.90 | 9.99 | 9.90 | qfq | 3,204,738 | 32,215,215 | 0.30% |
| 2023-10-18 | 10.26 | 10.26 | 9.94 | 9.96 | 9.87 | qfq | 3,541,445 | 35,425,116 | -3.11% |
| 2023-10-17 | 10.26 | 10.35 | 10.21 | 10.28 | 10.18 | qfq | 2,571,100 | 26,408,413 | 0.19% |
| 2023-10-16 | 10.32 | 10.41 | 10.19 | 10.26 | 10.16 | qfq | 2,905,100 | 29,902,813 | -0.77% |
| 2023-10-13 | 10.45 | 10.48 | 10.30 | 10.34 | 10.24 | qfq | 2,309,200 | 23,930,960 | -1.34% |
| 2023-10-12 | 10.63 | 10.63 | 10.41 | 10.48 | 10.38 | qfq | 2,820,171 | 29,545,238 | -0.76% |
| 2023-10-11 | 10.60 | 10.65 | 10.45 | 10.56 | 10.46 | qfq | 3,147,800 | 33,205,741 | 0.19% |
| 2023-10-10 | 10.48 | 10.64 | 10.48 | 10.54 | 10.44 | qfq | 2,334,000 | 24,668,868 | 0.67% |
| 2023-10-09 | 10.67 | 10.68 | 10.43 | 10.47 | 10.37 | qfq | 2,347,100 | 24,687,746 | -1.97% |
| 2023-09-28 | 10.69 | 10.78 | 10.61 | 10.68 | 10.58 | qfq | 2,513,908 | 26,835,787 | 0.00% |
| 2023-09-27 | 10.55 | 10.75 | 10.43 | 10.68 | 10.58 | qfq | 2,930,599 | 31,167,598 | 1.42% |
| 2023-09-26 | 10.50 | 10.66 | 10.45 | 10.53 | 10.43 | qfq | 1,875,200 | 19,807,545 | 0.00% |
| 2023-09-25 | 10.59 | 10.80 | 10.50 | 10.53 | 10.43 | qfq | 3,213,600 | 34,162,400 | -0.75% |
| 2023-09-22 | 10.22 | 10.63 | 10.17 | 10.61 | 10.51 | qfq | 4,892,301 | 51,263,534 | 3.41% |
| 2023-09-21 | 10.51 | 10.56 | 10.25 | 10.26 | 10.16 | qfq | 4,022,706 | 41,648,483 | -2.75% |
| 2023-09-20 | 10.70 | 10.74 | 10.54 | 10.55 | 10.45 | qfq | 2,567,600 | 27,254,692 | -1.40% |
| 2023-09-19 | 10.94 | 10.96 | 10.68 | 10.70 | 10.60 | qfq | 2,693,600 | 29,026,737 | -2.01% |
| 2023-09-18 | 10.59 | 10.98 | 10.57 | 10.92 | 10.82 | qfq | 4,306,800 | 46,651,219 | 2.44% |
| 2023-09-15 | 10.63 | 10.74 | 10.56 | 10.66 | 10.56 | qfq | 2,671,600 | 28,466,303 | 0.28% |
| 2023-09-14 | 10.71 | 10.77 | 10.53 | 10.63 | 10.53 | qfq | 2,792,800 | 29,613,969 | -1.12% |
| 2023-09-13 | 10.91 | 10.96 | 10.67 | 10.75 | 10.65 | qfq | 2,410,200 | 25,992,064 | -1.74% |
| 2023-09-12 | 10.87 | 11.02 | 10.86 | 10.94 | 10.84 | qfq | 2,211,700 | 24,192,442 | -0.18% |
| 2023-09-11 | 10.78 | 10.99 | 10.71 | 10.96 | 10.86 | qfq | 3,208,300 | 34,927,446 | 1.58% |
| 2023-09-08 | 10.85 | 10.86 | 10.63 | 10.79 | 10.69 | qfq | 3,245,056 | 34,865,903 | -0.74% |
| 2023-09-07 | 11.05 | 11.11 | 10.86 | 10.87 | 10.77 | qfq | 2,728,500 | 29,844,173 | -1.90% |
| 2023-09-06 | 11.06 | 11.13 | 11.01 | 11.08 | 10.98 | qfq | 2,191,300 | 24,263,441 | -0.09% |
| 2023-09-05 | 11.05 | 11.20 | 10.99 | 11.09 | 10.99 | qfq | 2,982,000 | 33,026,933 | -0.18% |
| 2023-09-04 | 10.88 | 11.14 | 10.86 | 11.11 | 11.01 | qfq | 4,020,900 | 44,328,825 | 2.11% |
| 2023-09-01 | 10.75 | 10.96 | 10.74 | 10.88 | 10.78 | qfq | 2,678,500 | 29,153,531 | 1.21% |
| 2023-08-31 | 10.89 | 10.96 | 10.74 | 10.75 | 10.65 | qfq | 3,479,700 | 37,574,972 | -2.01% |
| 2023-08-30 | 10.87 | 11.09 | 10.82 | 10.97 | 10.87 | qfq | 5,285,759 | 57,970,269 | 1.39% |
| 2023-08-29 | 10.52 | 10.84 | 10.47 | 10.82 | 10.72 | qfq | 4,523,564 | 48,530,649 | 3.05% |
| 2023-08-28 | 10.98 | 11.05 | 10.50 | 10.50 | 10.40 | qfq | 4,759,259 | 51,243,615 | -0.38% |
| 2023-08-25 | 10.79 | 10.88 | 10.47 | 10.54 | 10.44 | qfq | 4,235,161 | 45,170,530 | -2.95% |
| 2023-08-24 | 10.72 | 10.90 | 10.64 | 10.86 | 10.76 | qfq | 3,062,462 | 33,070,046 | 1.31% |
| 2023-08-23 | 10.89 | 10.94 | 10.71 | 10.72 | 10.62 | qfq | 2,941,256 | 31,846,419 | -2.01% |
| 2023-08-22 | 11.06 | 11.16 | 10.73 | 10.94 | 10.84 | qfq | 4,256,600 | 46,420,074 | -1.00% |
| 2023-08-21 | 11.01 | 11.18 | 11.00 | 11.05 | 10.95 | qfq | 2,764,500 | 30,684,142 | 0.09% |
| 2023-08-18 | 11.36 | 11.42 | 11.04 | 11.04 | 10.94 | qfq | 4,525,870 | 50,624,037 | -3.07% |
| 2023-08-17 | 11.20 | 11.41 | 11.15 | 11.39 | 11.28 | qfq | 3,165,400 | 35,772,984 | 0.98% |
| 2023-08-16 | 11.21 | 11.43 | 11.14 | 11.28 | 11.18 | qfq | 2,977,400 | 33,632,549 | -0.27% |
| 2023-08-15 | 11.38 | 11.47 | 11.19 | 11.31 | 11.20 | qfq | 3,220,900 | 36,365,152 | -0.88% |
| 2023-08-14 | 11.20 | 11.42 | 11.15 | 11.41 | 11.30 | qfq | 3,121,500 | 35,202,096 | 0.97% |
| 2023-08-11 | 11.56 | 11.66 | 11.26 | 11.30 | 11.20 | qfq | 3,660,200 | 41,779,139 | -2.16% |
| 2023-08-10 | 11.50 | 11.63 | 11.49 | 11.55 | 11.44 | qfq | 2,342,400 | 27,032,494 | 0.00% |
| 2023-08-09 | 11.63 | 11.71 | 11.55 | 11.55 | 11.44 | qfq | 2,948,300 | 34,277,195 | -0.86% |
| 2023-08-08 | 11.80 | 11.85 | 11.63 | 11.65 | 11.54 | qfq | 3,659,700 | 42,822,117 | -1.10% |
| 2023-08-07 | 11.90 | 11.99 | 11.77 | 11.78 | 11.67 | qfq | 3,929,967 | 46,483,275 | -0.93% |
| 2023-08-04 | 11.96 | 12.08 | 11.87 | 11.89 | 11.78 | qfq | 4,296,400 | 51,351,344 | -0.34% |
| 2023-08-03 | 11.99 | 11.99 | 11.78 | 11.93 | 11.82 | qfq | 3,977,960 | 47,282,179 | -0.08% |
| 2023-08-02 | 12.06 | 12.06 | 11.88 | 11.94 | 11.83 | qfq | 5,277,352 | 63,055,800 | -1.00% |
| 2023-08-01 | 12.37 | 12.37 | 12.06 | 12.06 | 11.95 | qfq | 7,529,968 | 91,613,274 | -2.03% |
| 2023-07-31 | 11.89 | 12.35 | 11.80 | 12.31 | 12.20 | qfq | 11,312,795 | 137,409,740 | 3.45% |
| 2023-07-28 | 11.59 | 11.98 | 11.53 | 11.90 | 11.79 | qfq | 7,357,200 | 87,188,359 | 2.23% |
| 2023-07-27 | 11.90 | 11.91 | 11.63 | 11.64 | 11.53 | qfq | 5,865,600 | 68,782,606 | -2.43% |
| 2023-07-26 | 11.73 | 11.95 | 11.67 | 11.93 | 11.82 | qfq | 7,380,182 | 87,252,600 | 0.76% |
| 2023-07-25 | 11.82 | 11.93 | 11.65 | 11.84 | 11.73 | qfq | 8,537,349 | 100,831,729 | 1.02% |
| 2023-07-24 | 11.64 | 11.84 | 11.42 | 11.72 | 11.61 | qfq | 6,935,084 | 80,846,695 | -0.17% |
| 2023-07-21 | 11.73 | 11.88 | 11.53 | 11.74 | 11.63 | qfq | 11,069,000 | 129,617,738 | -1.76% |
| 2023-07-20 | 11.36 | 12.13 | 11.36 | 11.95 | 11.84 | qfq | 18,467,308 | 219,224,239 | 5.01% |
| 2023-07-19 | 11.19 | 11.45 | 11.17 | 11.38 | 11.27 | qfq | 4,486,000 | 50,948,433 | 1.43% |
| 2023-07-18 | 11.20 | 11.27 | 11.11 | 11.22 | 11.12 | qfq | 2,522,600 | 28,233,032 | 0.00% |
| 2023-07-17 | 11.18 | 11.26 | 10.89 | 11.22 | 11.12 | qfq | 4,059,568 | 44,987,211 | 0.36% |