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
均瑶健康605388.SH
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）16,973,065
成交额（元）88,833,980
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | bonus_share | — | — | 0.4 | — | 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 | 5.16 | 5.48 | 5.06 | 5.06 | 5.06 | qfq | 16,973,065 | 88,833,980 | -3.80% |
| 2026-07-16 | 5.11 | 5.32 | 5.06 | 5.26 | 5.26 | qfq | 11,350,020 | 59,363,917 | 2.53% |
| 2026-07-15 | 4.96 | 5.16 | 4.90 | 5.13 | 5.13 | qfq | 8,790,740 | 44,790,869 | 3.22% |
| 2026-07-14 | 4.82 | 4.97 | 4.81 | 4.97 | 4.97 | qfq | 7,495,820 | 36,800,420 | 2.90% |
| 2026-07-13 | 4.93 | 5.07 | 4.83 | 4.83 | 4.83 | qfq | 6,692,394 | 32,787,298 | -3.01% |
| 2026-07-10 | 4.78 | 5.08 | 4.75 | 4.98 | 4.98 | qfq | 9,935,445 | 49,327,643 | 3.32% |
| 2026-07-09 | 4.87 | 4.95 | 4.73 | 4.82 | 4.82 | qfq | 6,683,980 | 32,178,703 | -1.23% |
| 2026-07-08 | 4.90 | 4.94 | 4.81 | 4.88 | 4.88 | qfq | 5,950,160 | 29,015,989 | -0.61% |
| 2026-07-07 | 5.10 | 5.10 | 4.88 | 4.91 | 4.91 | qfq | 7,261,320 | 35,781,341 | -2.77% |
| 2026-07-06 | 5.02 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 6,460,545 | 32,749,185 | -0.20% |
| 2026-07-03 | 5.00 | 5.08 | 4.92 | 5.06 | 5.06 | qfq | 7,945,860 | 39,855,708 | 2.22% |
| 2026-07-02 | 5.02 | 5.12 | 4.91 | 4.95 | 4.95 | qfq | 7,651,720 | 38,163,151 | -1.39% |
| 2026-07-01 | 4.84 | 5.07 | 4.81 | 5.02 | 5.02 | qfq | 10,546,859 | 52,339,252 | 3.93% |
| 2026-06-30 | 4.93 | 4.99 | 4.78 | 4.83 | 4.83 | qfq | 7,912,911 | 38,356,246 | -2.23% |
| 2026-06-29 | 4.92 | 4.97 | 4.76 | 4.94 | 4.94 | qfq | 9,912,940 | 48,494,260 | 0.82% |
| 2026-06-26 | 5.07 | 5.08 | 4.88 | 4.90 | 4.90 | qfq | 7,001,780 | 34,582,787 | -3.35% |
| 2026-06-25 | 5.09 | 5.13 | 4.97 | 5.07 | 5.07 | qfq | 6,957,600 | 35,054,601 | -0.20% |
| 2026-06-24 | 5.41 | 5.41 | 5.06 | 5.08 | 5.08 | qfq | 10,121,180 | 51,999,620 | -5.22% |
| 2026-06-23 | 5.17 | 5.49 | 5.13 | 5.36 | 5.36 | qfq | 12,186,031 | 65,350,236 | 3.68% |
| 2026-06-22 | 5.15 | 5.19 | 4.96 | 5.17 | 5.17 | qfq | 8,000,623 | 40,462,182 | 0.19% |
| 2026-06-18 | 5.22 | 5.23 | 5.07 | 5.16 | 5.16 | qfq | 6,950,500 | 35,921,685 | -0.19% |
| 2026-06-17 | 5.30 | 5.32 | 5.14 | 5.17 | 5.17 | qfq | 7,496,100 | 38,862,925 | -2.82% |
| 2026-06-16 | 5.36 | 5.36 | 5.21 | 5.32 | 5.32 | qfq | 6,887,500 | 36,336,918 | -0.75% |
| 2026-06-15 | 5.36 | 5.50 | 5.29 | 5.36 | 5.36 | qfq | 7,609,371 | 40,841,342 | 0.00% |
| 2026-06-12 | 5.31 | 5.43 | 5.24 | 5.36 | 5.36 | qfq | 8,033,920 | 43,025,265 | 1.52% |
| 2026-06-11 | 5.40 | 5.40 | 5.21 | 5.28 | 5.28 | qfq | 6,602,280 | 34,802,383 | -2.22% |
| 2026-06-10 | 5.44 | 5.50 | 5.32 | 5.40 | 5.40 | qfq | 7,400,200 | 39,898,564 | -1.10% |
| 2026-06-09 | 5.49 | 5.53 | 5.38 | 5.46 | 5.46 | qfq | 7,393,696 | 40,317,384 | -0.55% |
| 2026-06-08 | 5.58 | 5.73 | 5.38 | 5.49 | 5.49 | qfq | 10,585,000 | 58,643,583 | -3.35% |
| 2026-06-05 | 5.63 | 5.75 | 5.58 | 5.68 | 5.68 | qfq | 8,182,360 | 46,402,063 | 0.18% |
| 2026-06-04 | 5.75 | 5.81 | 5.58 | 5.67 | 5.67 | qfq | 7,375,120 | 41,780,744 | -1.22% |
| 2026-06-03 | 5.84 | 5.88 | 5.71 | 5.74 | 5.74 | qfq | 8,534,799 | 49,279,976 | -1.71% |
| 2026-06-02 | 6.15 | 6.17 | 5.81 | 5.84 | 5.84 | qfq | 11,934,839 | 70,581,137 | -5.35% |
| 2026-06-01 | 6.14 | 6.26 | 6.06 | 6.17 | 6.17 | qfq | 8,774,520 | 54,219,489 | -0.48% |
| 2026-05-29 | 6.18 | 6.34 | 6.12 | 6.20 | 6.20 | qfq | 11,551,980 | 71,953,989 | 0.32% |
| 2026-05-28 | 6.26 | 6.28 | 6.07 | 6.18 | 6.18 | qfq | 8,679,420 | 53,576,401 | -0.32% |
| 2026-05-27 | 6.27 | 6.34 | 6.06 | 6.20 | 6.20 | qfq | 11,004,594 | 67,955,579 | -1.12% |
| 2026-05-26 | 6.43 | 6.49 | 6.21 | 6.27 | 6.27 | qfq | 9,032,419 | 57,183,283 | -3.24% |
| 2026-05-25 | 6.69 | 6.73 | 6.43 | 6.48 | 6.48 | qfq | 7,953,794 | 51,807,189 | -2.26% |
| 2026-05-22 | 6.63 | 6.67 | 6.47 | 6.63 | 6.63 | qfq | 7,987,719 | 52,595,912 | 1.38% |
| 2026-05-21 | 6.80 | 6.87 | 6.51 | 6.54 | 6.54 | qfq | 10,648,761 | 71,317,500 | -4.53% |
| 2026-05-20 | 6.90 | 6.92 | 6.77 | 6.85 | 6.85 | qfq | 7,111,900 | 48,649,928 | -1.30% |
| 2026-05-19 | 6.79 | 7.02 | 6.79 | 6.94 | 6.94 | qfq | 10,767,960 | 74,333,391 | 2.21% |
| 2026-05-18 | 6.88 | 6.90 | 6.67 | 6.79 | 6.79 | qfq | 9,820,359 | 66,241,296 | -1.31% |
| 2026-05-15 | 6.92 | 6.99 | 6.82 | 6.88 | 6.88 | qfq | 9,658,480 | 66,674,450 | -1.43% |
| 2026-05-14 | 7.05 | 7.10 | 6.97 | 6.98 | 6.98 | qfq | 10,835,000 | 76,085,488 | -1.27% |
| 2026-05-13 | 6.96 | 7.12 | 6.95 | 7.07 | 7.07 | qfq | 9,834,380 | 69,146,908 | 1.00% |
| 2026-05-12 | 7.18 | 7.19 | 6.96 | 7.00 | 7.00 | qfq | 12,107,726 | 85,126,056 | -2.51% |
| 2026-05-11 | 7.17 | 7.23 | 7.01 | 7.18 | 7.18 | qfq | 13,065,785 | 93,518,564 | 0.00% |
| 2026-05-08 | 7.14 | 7.21 | 7.04 | 7.18 | 7.18 | qfq | 12,876,160 | 91,638,767 | 0.42% |
| 2026-05-07 | 7.15 | 7.31 | 7.06 | 7.15 | 7.15 | qfq | 17,328,776 | 123,803,117 | -0.56% |
| 2026-05-06 | 7.00 | 7.25 | 6.96 | 7.19 | 7.19 | qfq | 22,313,596 | 159,227,341 | 2.57% |
| 2026-04-30 | 6.71 | 7.08 | 6.71 | 7.01 | 7.01 | qfq | 30,108,960 | 210,094,083 | 2.64% |
| 2026-04-29 | 6.68 | 7.06 | 6.60 | 6.83 | 6.83 | qfq | 33,966,722 | 233,967,421 | 3.33% |
| 2026-04-28 | 6.69 | 6.72 | 6.55 | 6.61 | 6.61 | qfq | 23,857,662 | 157,953,182 | -1.93% |
| 2026-04-27 | 6.75 | 6.88 | 6.67 | 6.74 | 6.74 | qfq | 30,447,760 | 205,643,828 | -0.59% |
| 2026-04-24 | 7.25 | 7.32 | 6.78 | 6.78 | 6.78 | qfq | 53,636,718 | 375,862,194 | -9.12% |
| 2026-04-23 | 7.80 | 8.10 | 7.36 | 7.46 | 7.46 | qfq | 59,637,339 | 455,364,899 | -7.10% |
| 2026-04-22 | 7.94 | 8.31 | 7.64 | 8.03 | 8.03 | qfq | 67,139,659 | 532,810,927 | 1.01% |
| 2026-04-21 | 8.26 | 9.10 | 7.78 | 7.95 | 7.95 | qfq | 78,547,595 | 660,790,299 | -4.33% |
| 2026-04-20 | 7.98 | 8.70 | 7.98 | 8.31 | 8.31 | qfq | 82,061,999 | 681,388,167 | -6.31% |
| 2026-04-17 | 8.40 | 8.87 | 8.38 | 8.87 | 8.87 | qfq | 46,585,356 | 408,917,217 | 10.05% |
| 2026-04-16 | 7.33 | 8.06 | 7.09 | 8.06 | 8.06 | qfq | 59,782,630 | 463,711,610 | 9.96% |
| 2026-04-15 | 6.60 | 7.33 | 6.50 | 7.33 | 7.33 | qfq | 39,534,834 | 278,189,186 | 10.06% |
| 2026-04-14 | 6.50 | 6.72 | 6.37 | 6.66 | 6.66 | qfq | 11,828,960 | 77,124,214 | 3.10% |
| 2026-04-13 | 6.52 | 6.57 | 6.42 | 6.46 | 6.46 | qfq | 6,677,000 | 43,266,910 | -1.82% |
| 2026-04-10 | 6.64 | 6.69 | 6.53 | 6.58 | 6.58 | qfq | 6,154,180 | 40,596,951 | 0.30% |
| 2026-04-09 | 6.65 | 6.85 | 6.54 | 6.56 | 6.56 | qfq | 8,778,200 | 58,496,349 | -1.94% |
| 2026-04-08 | 6.75 | 6.80 | 6.56 | 6.69 | 6.69 | qfq | 8,439,080 | 56,084,639 | 2.92% |
| 2026-04-07 | 6.40 | 6.54 | 6.34 | 6.50 | 6.50 | qfq | 7,919,400 | 51,247,654 | 1.88% |
| 2026-04-03 | 6.77 | 6.77 | 6.36 | 6.38 | 6.38 | qfq | 12,456,260 | 80,911,763 | -5.76% |
| 2026-04-02 | 6.78 | 6.94 | 6.73 | 6.77 | 6.77 | qfq | 10,837,300 | 73,793,157 | -0.73% |
| 2026-04-01 | 6.88 | 6.88 | 6.70 | 6.82 | 6.82 | qfq | 11,634,640 | 79,045,739 | 0.89% |
| 2026-03-31 | 6.93 | 6.93 | 6.75 | 6.76 | 6.76 | qfq | 13,875,518 | 94,981,577 | -1.60% |
| 2026-03-30 | 6.96 | 7.08 | 6.78 | 6.87 | 6.87 | qfq | 25,648,128 | 176,418,044 | -2.55% |
| 2026-03-27 | 6.43 | 7.05 | 6.36 | 7.05 | 7.05 | qfq | 20,051,325 | 138,437,117 | 9.98% |
| 2026-03-26 | 6.56 | 6.60 | 6.37 | 6.41 | 6.41 | qfq | 14,445,146 | 93,528,206 | -2.58% |
| 2026-03-25 | 6.35 | 6.95 | 6.30 | 6.58 | 6.58 | qfq | 18,925,857 | 126,577,179 | 4.11% |
| 2026-03-24 | 6.12 | 6.34 | 6.08 | 6.32 | 6.32 | qfq | 7,213,380 | 44,899,721 | 4.81% |
| 2026-03-23 | 6.25 | 6.28 | 5.99 | 6.03 | 6.03 | qfq | 6,175,210 | 37,806,761 | -4.74% |
| 2026-03-20 | 6.53 | 6.54 | 6.32 | 6.33 | 6.33 | qfq | 5,148,100 | 33,035,738 | -2.62% |
| 2026-03-19 | 6.64 | 6.67 | 6.50 | 6.50 | 6.50 | qfq | 5,089,360 | 33,441,030 | -2.55% |
| 2026-03-18 | 6.63 | 6.68 | 6.55 | 6.67 | 6.67 | qfq | 3,201,210 | 21,171,460 | 0.76% |
| 2026-03-17 | 6.74 | 6.78 | 6.62 | 6.62 | 6.62 | qfq | 3,909,700 | 26,223,076 | -1.49% |
| 2026-03-16 | 6.58 | 6.76 | 6.58 | 6.72 | 6.72 | qfq | 4,005,140 | 26,818,645 | 1.66% |
| 2026-03-13 | 6.62 | 6.70 | 6.59 | 6.61 | 6.61 | qfq | 3,007,600 | 19,981,466 | -0.15% |
| 2026-03-12 | 6.66 | 6.73 | 6.61 | 6.62 | 6.62 | qfq | 3,076,220 | 20,441,512 | -1.19% |
| 2026-03-11 | 6.78 | 6.80 | 6.68 | 6.70 | 6.70 | qfq | 2,611,480 | 17,548,663 | -1.18% |
| 2026-03-10 | 6.71 | 6.79 | 6.68 | 6.78 | 6.78 | qfq | 3,608,740 | 24,339,621 | 1.65% |
| 2026-03-09 | 6.68 | 6.70 | 6.59 | 6.67 | 6.67 | qfq | 3,242,820 | 21,531,312 | -0.60% |
| 2026-03-06 | 6.53 | 6.71 | 6.47 | 6.71 | 6.71 | qfq | 4,733,120 | 31,419,656 | 2.76% |
| 2026-03-05 | 6.57 | 6.59 | 6.48 | 6.53 | 6.53 | qfq | 3,438,520 | 22,472,465 | 0.46% |
| 2026-03-04 | 6.46 | 6.54 | 6.44 | 6.50 | 6.50 | qfq | 4,681,599 | 30,356,040 | -0.61% |
| 2026-03-03 | 6.75 | 6.81 | 6.51 | 6.54 | 6.54 | qfq | 6,338,280 | 42,176,187 | -2.97% |
| 2026-03-02 | 6.89 | 6.92 | 6.72 | 6.74 | 6.74 | qfq | 5,470,500 | 37,200,890 | -3.44% |
| 2026-02-27 | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | qfq | 2,879,440 | 20,044,978 | 0.58% |
| 2026-02-26 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | qfq | 2,778,940 | 19,287,367 | -0.57% |
| 2026-02-25 | 6.92 | 7.01 | 6.91 | 6.98 | 6.98 | qfq | 3,644,920 | 25,446,531 | 0.72% |
| 2026-02-24 | 6.97 | 6.99 | 6.92 | 6.93 | 6.93 | qfq | 2,994,280 | 20,773,158 | 0.29% |
| 2026-02-13 | 6.91 | 6.95 | 6.90 | 6.91 | 6.91 | qfq | 2,713,280 | 18,772,556 | 0.00% |
| 2026-02-12 | 7.01 | 7.01 | 6.91 | 6.91 | 6.91 | qfq | 3,868,340 | 26,787,833 | -1.14% |
| 2026-02-11 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | qfq | 3,355,093 | 23,505,599 | -1.13% |
| 2026-02-10 | 7.07 | 7.10 | 7.01 | 7.07 | 7.07 | qfq | 4,203,000 | 29,679,644 | -0.28% |
| 2026-02-09 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | qfq | 4,858,520 | 34,371,937 | 0.28% |
| 2026-02-06 | 7.07 | 7.14 | 7.02 | 7.07 | 7.07 | qfq | 4,987,540 | 35,208,724 | -0.56% |
| 2026-02-05 | 7.02 | 7.18 | 7.02 | 7.11 | 7.11 | qfq | 7,131,000 | 50,857,176 | 0.71% |
| 2026-02-04 | 7.00 | 7.06 | 6.98 | 7.06 | 7.06 | qfq | 4,168,813 | 29,297,131 | 1.15% |
| 2026-02-03 | 6.95 | 7.00 | 6.92 | 6.98 | 6.98 | qfq | 3,526,633 | 24,566,982 | 0.87% |
| 2026-02-02 | 6.98 | 7.03 | 6.90 | 6.92 | 6.92 | qfq | 4,957,060 | 34,537,100 | -0.29% |
| 2026-01-30 | 7.06 | 7.06 | 6.91 | 6.94 | 6.94 | qfq | 5,736,680 | 39,977,923 | -1.98% |
| 2026-01-29 | 6.89 | 7.09 | 6.80 | 7.08 | 7.08 | qfq | 9,219,233 | 64,313,467 | 2.46% |
| 2026-01-28 | 6.95 | 6.99 | 6.90 | 6.91 | 6.91 | qfq | 5,913,340 | 40,976,729 | -0.72% |
| 2026-01-27 | 7.12 | 7.12 | 6.91 | 6.96 | 6.96 | qfq | 8,852,380 | 61,713,410 | -2.11% |
| 2026-01-26 | 7.20 | 7.20 | 7.07 | 7.11 | 7.11 | qfq | 9,965,928 | 70,763,532 | -1.25% |
| 2026-01-23 | 7.20 | 7.21 | 7.16 | 7.20 | 7.20 | qfq | 6,290,880 | 45,188,584 | 0.00% |
| 2026-01-22 | 7.15 | 7.21 | 7.12 | 7.20 | 7.20 | qfq | 6,285,240 | 45,076,017 | 0.84% |
| 2026-01-21 | 7.15 | 7.24 | 7.07 | 7.14 | 7.14 | qfq | 8,402,260 | 59,913,359 | -0.83% |
| 2026-01-20 | 7.16 | 7.27 | 7.10 | 7.20 | 7.20 | qfq | 14,775,080 | 106,149,329 | -2.57% |
| 2026-01-19 | 7.33 | 7.41 | 7.31 | 7.39 | 7.39 | qfq | 9,203,683 | 67,770,074 | 0.68% |
| 2026-01-16 | 7.43 | 7.46 | 7.31 | 7.34 | 7.34 | qfq | 8,392,240 | 61,678,635 | -1.08% |
| 2026-01-15 | 7.57 | 7.60 | 7.39 | 7.42 | 7.42 | qfq | 14,339,021 | 106,920,719 | -2.62% |
| 2026-01-14 | 7.51 | 7.70 | 7.50 | 7.62 | 7.62 | qfq | 14,396,483 | 109,566,247 | 1.46% |
| 2026-01-13 | 7.72 | 7.74 | 7.50 | 7.51 | 7.51 | qfq | 17,138,980 | 130,931,999 | -2.85% |
| 2026-01-12 | 7.58 | 7.75 | 7.54 | 7.73 | 7.73 | qfq | 15,838,433 | 121,409,061 | 1.98% |
| 2026-01-09 | 7.55 | 7.59 | 7.52 | 7.58 | 7.58 | qfq | 10,924,133 | 82,520,553 | 0.00% |
| 2026-01-08 | 7.50 | 7.62 | 7.40 | 7.58 | 7.58 | qfq | 14,491,819 | 108,778,166 | 0.80% |
| 2026-01-07 | 7.51 | 7.56 | 7.45 | 7.52 | 7.52 | qfq | 10,677,860 | 80,016,225 | -0.13% |
| 2026-01-06 | 7.45 | 7.54 | 7.43 | 7.53 | 7.53 | qfq | 12,547,580 | 93,973,657 | 1.35% |
| 2026-01-05 | 7.47 | 7.52 | 7.41 | 7.43 | 7.43 | qfq | 11,041,240 | 82,151,057 | -0.13% |
| 2025-12-31 | 7.43 | 7.49 | 7.36 | 7.44 | 7.44 | qfq | 10,301,220 | 76,543,288 | 0.40% |
| 2025-12-30 | 7.57 | 7.63 | 7.40 | 7.41 | 7.41 | qfq | 11,356,720 | 84,804,429 | -2.11% |
| 2025-12-29 | 7.74 | 7.74 | 7.53 | 7.57 | 7.57 | qfq | 13,337,200 | 101,404,945 | -2.45% |
| 2025-12-26 | 7.78 | 7.86 | 7.72 | 7.76 | 7.76 | qfq | 13,008,320 | 101,042,525 | -1.15% |
| 2025-12-25 | 7.95 | 8.02 | 7.72 | 7.85 | 7.85 | qfq | 17,995,940 | 140,922,068 | -1.63% |
| 2025-12-24 | 8.00 | 8.07 | 7.91 | 7.98 | 7.98 | qfq | 16,821,380 | 134,404,282 | -0.99% |
| 2025-12-23 | 8.45 | 8.47 | 8.01 | 8.06 | 8.06 | qfq | 22,232,020 | 181,043,168 | -3.24% |
| 2025-12-22 | 8.40 | 8.51 | 8.30 | 8.33 | 8.33 | qfq | 28,741,440 | 240,825,395 | -0.72% |
| 2025-12-19 | 8.23 | 8.48 | 8.03 | 8.39 | 8.39 | qfq | 40,988,864 | 340,459,805 | 3.45% |
| 2025-12-18 | 8.11 | 8.40 | 8.04 | 8.11 | 8.11 | qfq | 38,460,973 | 316,160,209 | -0.12% |
| 2025-12-17 | 8.09 | 8.25 | 7.81 | 8.12 | 8.12 | qfq | 44,434,160 | 359,057,352 | 1.88% |
| 2025-12-16 | 8.19 | 8.43 | 7.95 | 7.97 | 7.97 | qfq | 63,319,767 | 517,296,070 | 1.01% |
| 2025-12-15 | 7.17 | 7.89 | 7.17 | 7.89 | 7.89 | qfq | 21,632,982 | 167,212,352 | 10.04% |
| 2025-12-12 | 7.29 | 7.37 | 7.16 | 7.17 | 7.17 | qfq | 16,657,140 | 120,275,851 | -2.85% |
| 2025-12-11 | 7.81 | 7.84 | 7.37 | 7.38 | 7.38 | qfq | 23,656,744 | 178,474,811 | -5.99% |
| 2025-12-10 | 8.00 | 8.08 | 7.80 | 7.85 | 7.85 | qfq | 26,318,767 | 208,050,613 | -1.63% |
| 2025-12-09 | 7.58 | 8.36 | 7.57 | 7.98 | 7.98 | qfq | 38,147,807 | 305,992,371 | 5.00% |
| 2025-12-08 | 7.70 | 7.72 | 7.55 | 7.60 | 7.60 | qfq | 14,409,300 | 109,520,694 | -1.68% |
| 2025-12-05 | 7.79 | 7.80 | 7.55 | 7.73 | 7.73 | qfq | 13,565,295 | 104,159,077 | 0.52% |
| 2025-12-04 | 7.93 | 8.15 | 7.68 | 7.69 | 7.69 | qfq | 33,155,504 | 259,950,559 | -5.06% |
| 2025-12-03 | 7.90 | 8.48 | 7.81 | 8.10 | 8.10 | qfq | 44,701,920 | 361,907,658 | 1.89% |
| 2025-12-02 | 7.93 | 8.06 | 7.84 | 7.95 | 7.95 | qfq | 13,152,860 | 104,532,992 | 0.00% |
| 2025-12-01 | 7.87 | 7.99 | 7.83 | 7.95 | 7.95 | qfq | 12,975,280 | 103,009,433 | 1.15% |
| 2025-11-28 | 7.83 | 7.99 | 7.74 | 7.86 | 7.86 | qfq | 14,713,541 | 115,249,294 | -0.13% |
| 2025-11-27 | 7.55 | 7.90 | 7.49 | 7.87 | 7.87 | qfq | 24,378,880 | 189,103,789 | 3.96% |
| 2025-11-26 | 7.43 | 7.77 | 7.43 | 7.57 | 7.57 | qfq | 14,986,060 | 113,613,693 | 1.75% |
| 2025-11-25 | 7.48 | 7.50 | 7.36 | 7.44 | 7.44 | qfq | 5,066,760 | 37,657,867 | 0.00% |
| 2025-11-24 | 7.41 | 7.60 | 7.33 | 7.44 | 7.44 | qfq | 8,149,000 | 60,567,440 | 1.22% |
| 2025-11-21 | 7.56 | 7.75 | 7.33 | 7.35 | 7.35 | qfq | 12,726,688 | 95,320,536 | -3.92% |
| 2025-11-20 | 7.85 | 7.87 | 7.60 | 7.65 | 7.65 | qfq | 16,959,900 | 130,673,342 | -2.67% |
| 2025-11-19 | 7.68 | 8.07 | 7.66 | 7.86 | 7.86 | qfq | 21,105,960 | 165,623,927 | 2.21% |
| 2025-11-18 | 7.72 | 7.78 | 7.58 | 7.69 | 7.69 | qfq | 7,156,280 | 54,809,302 | -0.52% |
| 2025-11-17 | 7.78 | 7.79 | 7.69 | 7.73 | 7.73 | qfq | 6,196,000 | 47,879,482 | 0.13% |
| 2025-11-14 | 7.83 | 7.88 | 7.71 | 7.72 | 7.72 | qfq | 7,871,440 | 61,160,778 | -1.28% |
| 2025-11-13 | 7.76 | 7.83 | 7.62 | 7.82 | 7.82 | qfq | 10,351,738 | 80,180,485 | 1.03% |
| 2025-11-12 | 7.80 | 7.94 | 7.71 | 7.74 | 7.74 | qfq | 10,311,200 | 80,238,853 | -0.90% |
| 2025-11-11 | 7.69 | 7.84 | 7.58 | 7.81 | 7.81 | qfq | 13,706,800 | 106,204,465 | 1.56% |
| 2025-11-10 | 7.49 | 7.70 | 7.42 | 7.69 | 7.69 | qfq | 12,300,630 | 93,688,417 | 2.95% |
| 2025-11-07 | 7.51 | 7.59 | 7.46 | 7.47 | 7.47 | qfq | 5,891,320 | 44,288,901 | -0.40% |
| 2025-11-06 | 7.54 | 7.55 | 7.46 | 7.50 | 7.50 | qfq | 5,397,967 | 40,515,148 | -0.27% |
| 2025-11-05 | 7.41 | 7.60 | 7.41 | 7.52 | 7.52 | qfq | 7,224,160 | 54,486,976 | 0.53% |
| 2025-11-04 | 7.49 | 7.53 | 7.41 | 7.48 | 7.48 | qfq | 6,094,560 | 45,503,361 | -0.13% |
| 2025-11-03 | 7.38 | 7.52 | 7.38 | 7.49 | 7.49 | qfq | 9,335,980 | 69,710,002 | 1.63% |
| 2025-10-31 | 7.10 | 7.39 | 7.10 | 7.37 | 7.37 | qfq | 12,013,708 | 87,846,737 | 3.37% |
| 2025-10-30 | 7.31 | 7.35 | 7.12 | 7.13 | 7.13 | qfq | 13,630,260 | 98,076,102 | -3.52% |
| 2025-10-29 | 7.42 | 7.42 | 7.28 | 7.39 | 7.39 | qfq | 7,259,340 | 53,347,777 | -0.40% |
| 2025-10-28 | 7.46 | 7.48 | 7.39 | 7.42 | 7.42 | qfq | 5,892,800 | 43,801,109 | 0.13% |
| 2025-10-27 | 7.42 | 7.46 | 7.33 | 7.41 | 7.41 | qfq | 6,539,700 | 48,399,626 | 0.41% |
| 2025-10-24 | 7.57 | 7.61 | 7.38 | 7.38 | 7.38 | qfq | 9,632,000 | 71,746,089 | -2.64% |
| 2025-10-23 | 7.50 | 7.59 | 7.44 | 7.58 | 7.58 | qfq | 7,274,800 | 54,693,475 | 1.34% |
| 2025-10-22 | 7.47 | 7.60 | 7.45 | 7.48 | 7.48 | qfq | 7,263,346 | 54,678,444 | -0.27% |
| 2025-10-21 | 7.33 | 7.50 | 7.30 | 7.50 | 7.50 | qfq | 8,239,466 | 61,253,558 | 2.18% |
| 2025-10-20 | 7.32 | 7.39 | 7.26 | 7.34 | 7.34 | qfq | 5,861,300 | 42,932,706 | 0.82% |
| 2025-10-17 | 7.30 | 7.39 | 7.28 | 7.28 | 7.28 | qfq | 7,419,560 | 54,430,831 | -0.55% |
| 2025-10-16 | 7.48 | 7.54 | 7.31 | 7.32 | 7.32 | qfq | 8,366,700 | 61,857,905 | -2.66% |
| 2025-10-15 | 7.42 | 7.61 | 7.34 | 7.52 | 7.52 | qfq | 12,185,665 | 91,446,832 | 1.48% |
| 2025-10-14 | 7.37 | 7.49 | 7.34 | 7.41 | 7.41 | qfq | 9,083,680 | 67,423,844 | 0.95% |
| 2025-10-13 | 7.14 | 7.36 | 7.10 | 7.34 | 7.34 | qfq | 8,020,834 | 58,351,633 | -0.54% |
| 2025-10-10 | 7.31 | 7.52 | 7.27 | 7.38 | 7.38 | qfq | 10,213,240 | 75,773,394 | 0.82% |
| 2025-10-09 | 7.38 | 7.40 | 7.19 | 7.32 | 7.32 | qfq | 8,930,325 | 65,017,095 | -0.54% |
| 2025-09-30 | 7.35 | 7.46 | 7.35 | 7.36 | 7.36 | qfq | 6,182,700 | 45,615,512 | 0.14% |
| 2025-09-29 | 7.47 | 7.49 | 7.26 | 7.35 | 7.35 | qfq | 8,843,220 | 64,946,514 | -1.47% |
| 2025-09-26 | 7.54 | 7.60 | 7.46 | 7.46 | 7.46 | qfq | 8,539,980 | 64,297,632 | -0.93% |
| 2025-09-25 | 7.65 | 7.70 | 7.53 | 7.53 | 7.53 | qfq | 9,672,960 | 73,582,002 | -1.44% |
| 2025-09-24 | 7.57 | 7.65 | 7.50 | 7.64 | 7.64 | qfq | 7,929,240 | 60,392,066 | 0.79% |
| 2025-09-23 | 7.68 | 7.69 | 7.44 | 7.58 | 7.58 | qfq | 13,703,280 | 103,209,924 | -1.69% |
| 2025-09-22 | 7.95 | 7.96 | 7.67 | 7.71 | 7.71 | qfq | 14,481,702 | 112,060,130 | -3.02% |
| 2025-09-19 | 7.93 | 7.99 | 7.82 | 7.95 | 7.95 | qfq | 12,030,520 | 95,159,582 | -0.38% |
| 2025-09-18 | 8.16 | 8.22 | 7.90 | 7.98 | 7.98 | qfq | 18,945,046 | 153,337,313 | -2.56% |
| 2025-09-17 | 8.33 | 8.39 | 8.15 | 8.19 | 8.19 | qfq | 21,826,374 | 179,154,803 | -1.92% |
| 2025-09-16 | 8.50 | 8.62 | 8.29 | 8.35 | 8.35 | qfq | 23,815,995 | 200,192,134 | -2.22% |
| 2025-09-15 | 8.51 | 8.59 | 8.41 | 8.54 | 8.54 | qfq | 18,250,740 | 155,101,092 | -0.35% |
| 2025-09-12 | 8.77 | 8.89 | 8.55 | 8.57 | 8.57 | qfq | 26,161,320 | 227,206,348 | -3.16% |
| 2025-09-11 | 8.88 | 8.91 | 8.62 | 8.85 | 8.85 | qfq | 29,904,800 | 261,334,579 | -0.67% |
| 2025-09-10 | 8.82 | 9.14 | 8.82 | 8.91 | 8.91 | qfq | 44,825,529 | 401,653,491 | -1.00% |
| 2025-09-09 | 8.50 | 9.33 | 8.38 | 9.00 | 9.00 | qfq | 58,733,014 | 522,726,171 | 5.88% |
| 2025-09-08 | 8.50 | 8.72 | 8.37 | 8.50 | 8.50 | qfq | 33,841,256 | 288,273,763 | -1.39% |
| 2025-09-05 | 8.85 | 8.87 | 8.21 | 8.62 | 8.62 | qfq | 47,900,423 | 409,327,830 | -4.54% |
| 2025-09-04 | 8.53 | 9.36 | 8.30 | 9.03 | 9.03 | qfq | 75,150,318 | 667,260,909 | 5.99% |
| 2025-09-03 | 8.08 | 8.53 | 7.85 | 8.52 | 8.52 | qfq | 49,854,366 | 413,496,874 | 5.71% |
| 2025-09-02 | 7.98 | 8.16 | 7.87 | 8.06 | 8.06 | qfq | 18,596,969 | 149,163,509 | 0.50% |
| 2025-09-01 | 8.05 | 8.13 | 7.95 | 8.02 | 8.02 | qfq | 13,531,626 | 108,737,009 | -0.62% |
| 2025-08-29 | 7.87 | 8.18 | 7.87 | 8.07 | 8.07 | qfq | 16,885,016 | 136,231,845 | 1.77% |
| 2025-08-28 | 7.97 | 8.08 | 7.72 | 7.93 | 7.93 | qfq | 16,351,832 | 129,359,430 | -0.50% |
| 2025-08-27 | 8.19 | 8.19 | 7.96 | 7.97 | 7.97 | qfq | 21,479,103 | 173,395,020 | -2.92% |
| 2025-08-26 | 8.28 | 8.32 | 8.18 | 8.21 | 8.21 | qfq | 26,067,560 | 214,553,421 | -1.91% |
| 2025-08-25 | 7.98 | 8.63 | 7.86 | 8.37 | 8.37 | qfq | 43,058,709 | 353,711,023 | 5.02% |
| 2025-08-22 | 8.09 | 8.11 | 7.92 | 7.97 | 7.97 | qfq | 20,777,667 | 165,650,625 | -2.21% |
| 2025-08-21 | 8.03 | 8.31 | 7.93 | 8.15 | 8.15 | qfq | 38,283,139 | 312,532,126 | 0.37% |
| 2025-08-20 | 7.72 | 8.15 | 7.68 | 8.12 | 8.12 | qfq | 45,570,665 | 363,178,476 | 5.32% |
| 2025-08-19 | 7.58 | 7.75 | 7.58 | 7.71 | 7.71 | qfq | 17,051,480 | 130,829,059 | 1.31% |
| 2025-08-18 | 7.52 | 7.63 | 7.49 | 7.61 | 7.61 | qfq | 11,097,796 | 84,277,626 | 1.20% |
| 2025-08-15 | 7.50 | 7.54 | 7.46 | 7.52 | 7.52 | qfq | 7,214,580 | 54,130,397 | 0.27% |
| 2025-08-14 | 7.60 | 7.63 | 7.50 | 7.50 | 7.50 | qfq | 10,302,780 | 77,899,184 | -1.45% |
| 2025-08-13 | 7.71 | 7.71 | 7.58 | 7.61 | 7.61 | qfq | 9,741,620 | 74,174,638 | -0.39% |
| 2025-08-12 | 7.67 | 7.67 | 7.59 | 7.64 | 7.64 | qfq | 7,830,769 | 59,722,872 | -0.39% |
| 2025-08-11 | 7.58 | 7.69 | 7.58 | 7.67 | 7.67 | qfq | 9,169,540 | 70,152,042 | 0.79% |
| 2025-08-08 | 7.64 | 7.64 | 7.56 | 7.61 | 7.61 | qfq | 7,321,919 | 55,624,670 | -0.39% |
| 2025-08-07 | 7.62 | 7.68 | 7.59 | 7.64 | 7.64 | qfq | 8,905,688 | 68,022,475 | 0.00% |
| 2025-08-06 | 7.70 | 7.70 | 7.57 | 7.64 | 7.64 | qfq | 9,785,268 | 74,586,471 | 0.53% |
| 2025-08-05 | 7.56 | 7.63 | 7.55 | 7.60 | 7.60 | qfq | 8,402,480 | 63,811,408 | 0.13% |
| 2025-08-04 | 7.52 | 7.59 | 7.44 | 7.59 | 7.59 | qfq | 8,252,509 | 62,180,134 | 0.13% |
| 2025-08-01 | 7.75 | 7.75 | 7.57 | 7.58 | 7.58 | qfq | 14,896,322 | 113,653,891 | -2.45% |
| 2025-07-31 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | qfq | 22,586,800 | 177,063,083 | -3.84% |
| 2025-07-30 | 7.91 | 8.20 | 7.75 | 8.08 | 8.08 | qfq | 40,188,879 | 318,867,640 | 0.37% |
| 2025-07-29 | 8.40 | 8.64 | 8.03 | 8.05 | 8.05 | qfq | 48,783,120 | 404,101,980 | 1.51% |
| 2025-07-28 | 7.90 | 7.95 | 7.87 | 7.93 | 7.93 | qfq | 7,694,960 | 60,900,135 | 0.63% |
| 2025-07-25 | 7.95 | 7.98 | 7.86 | 7.88 | 7.88 | qfq | 10,476,080 | 82,794,411 | -1.25% |
| 2025-07-24 | 7.88 | 7.99 | 7.85 | 7.98 | 7.98 | qfq | 11,040,900 | 87,785,560 | 1.27% |
| 2025-07-23 | 7.97 | 8.06 | 7.87 | 7.88 | 7.88 | qfq | 14,572,840 | 116,101,010 | -1.25% |
| 2025-07-22 | 8.08 | 8.08 | 7.95 | 7.98 | 7.98 | qfq | 12,552,568 | 100,212,694 | -1.24% |
| 2025-07-21 | 8.03 | 8.08 | 7.97 | 8.08 | 8.08 | qfq | 11,762,980 | 94,617,149 | 0.75% |
| 2025-07-18 | 8.09 | 8.10 | 7.95 | 8.02 | 8.02 | qfq | 12,560,177 | 100,556,664 | -0.74% |
| 2025-07-17 | 8.08 | 8.23 | 8.02 | 8.08 | 8.08 | qfq | 19,771,960 | 160,268,721 | 0.37% |
| 2025-07-16 | 7.91 | 8.08 | 7.84 | 8.05 | 8.05 | qfq | 16,015,353 | 128,101,962 | 2.16% |
| 2025-07-15 | 8.01 | 8.07 | 7.81 | 7.88 | 7.88 | qfq | 20,293,959 | 160,511,698 | -2.72% |
| 2025-07-14 | 8.11 | 8.15 | 8.04 | 8.10 | 8.10 | qfq | 10,442,780 | 84,662,227 | 0.12% |
| 2025-07-11 | 8.11 | 8.12 | 8.00 | 8.09 | 8.09 | qfq | 16,722,600 | 134,937,689 | -0.25% |
| 2025-07-10 | 8.21 | 8.26 | 8.11 | 8.11 | 8.11 | qfq | 19,170,400 | 156,132,466 | -1.82% |
| 2025-07-09 | 8.18 | 8.39 | 8.18 | 8.26 | 8.26 | qfq | 30,898,500 | 255,753,713 | -0.24% |
| 2025-07-08 | 8.13 | 8.65 | 8.12 | 8.28 | 8.28 | qfq | 39,602,520 | 331,298,138 | 1.60% |
| 2025-07-07 | 8.05 | 8.25 | 8.05 | 8.15 | 8.15 | qfq | 14,016,366 | 113,840,699 | 1.37% |
| 2025-07-04 | 8.15 | 8.17 | 8.02 | 8.04 | 8.04 | qfq | 17,987,860 | 145,289,860 | -1.35% |
| 2025-07-03 | 8.10 | 8.21 | 8.06 | 8.15 | 8.15 | qfq | 17,820,900 | 144,801,260 | 0.25% |
| 2025-07-02 | 8.20 | 8.30 | 8.10 | 8.13 | 8.13 | qfq | 24,673,112 | 201,797,309 | -1.33% |
| 2025-07-01 | 8.25 | 8.31 | 8.10 | 8.24 | 8.24 | qfq | 22,451,760 | 184,222,418 | 0.00% |
| 2025-06-30 | 8.15 | 8.25 | 8.05 | 8.24 | 8.24 | qfq | 23,587,852 | 192,135,335 | 1.10% |
| 2025-06-27 | 8.11 | 8.22 | 8.00 | 8.15 | 8.15 | qfq | 24,663,452 | 200,370,900 | 0.62% |
| 2025-06-26 | 7.95 | 8.24 | 7.90 | 8.10 | 8.10 | qfq | 33,554,381 | 271,249,251 | 0.50% |
| 2025-06-25 | 8.30 | 8.40 | 7.97 | 8.06 | 8.06 | qfq | 31,361,800 | 255,091,158 | -0.62% |
| 2025-06-24 | 8.09 | 8.17 | 8.03 | 8.11 | 8.11 | qfq | 23,563,660 | 191,137,588 | 0.75% |
| 2025-06-23 | 7.87 | 8.07 | 7.81 | 8.05 | 8.05 | qfq | 20,094,572 | 160,687,674 | 1.00% |
| 2025-06-20 | 8.08 | 8.14 | 7.88 | 7.97 | 7.97 | qfq | 26,658,793 | 212,696,961 | -2.33% |
| 2025-06-19 | 8.45 | 8.53 | 8.12 | 8.16 | 8.08 | qfq | 35,004,728 | 289,269,159 | -3.77% |
| 2025-06-18 | 8.93 | 8.99 | 8.35 | 8.48 | 8.40 | qfq | 51,948,987 | 445,572,624 | -6.71% |
| 2025-06-17 | 9.00 | 9.30 | 8.89 | 9.09 | 9.00 | qfq | 51,549,891 | 468,791,361 | 1.00% |
| 2025-06-16 | 8.92 | 9.12 | 8.64 | 9.00 | 8.91 | qfq | 45,287,605 | 403,927,336 | -1.10% |
| 2025-06-13 | 9.50 | 10.16 | 9.03 | 9.10 | 9.01 | qfq | 61,467,557 | 584,853,219 | -7.61% |
| 2025-06-12 | 9.63 | 10.55 | 9.36 | 9.85 | 9.76 | qfq | 87,638,046 | 854,930,447 | -4.83% |
| 2025-06-11 | 11.50 | 11.55 | 10.35 | 10.35 | 10.25 | qfq | 67,653,618 | 721,324,132 | -10.00% |
| 2025-06-10 | 11.60 | 12.34 | 10.85 | 11.50 | 11.39 | qfq | 112,259,157 | 1,316,170,674 | -4.56% |
| 2025-06-09 | 10.45 | 12.05 | 10.42 | 12.05 | 11.93 | qfq | 89,179,375 | 994,101,054 | 10.05% |
| 2025-06-06 | 9.91 | 11.20 | 9.66 | 10.95 | 10.85 | qfq | 118,586,888 | 1,245,710,666 | 5.80% |
| 2025-06-05 | 9.21 | 10.79 | 9.11 | 10.35 | 10.25 | qfq | 124,274,179 | 1,262,855,293 | 5.50% |
| 2025-06-04 | 10.21 | 10.65 | 9.78 | 9.81 | 9.72 | qfq | 121,571,282 | 1,249,139,186 | 1.34% |
| 2025-06-03 | 8.11 | 9.68 | 7.92 | 9.68 | 9.59 | qfq | 95,545,553 | 802,810,973 | 10.00% |
| 2025-05-30 | 9.31 | 10.20 | 8.76 | 8.80 | 8.72 | qfq | 107,680,516 | 1,024,905,917 | -5.48% |
| 2025-05-29 | 9.31 | 9.31 | 9.31 | 9.31 | 9.22 | qfq | 19,816,881 | 184,495,162 | 10.05% |
| 2025-05-28 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | qfq | 4,324,788 | 36,587,706 | 10.01% |
| 2025-05-27 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | qfq | 5,369,720 | 41,293,147 | 10.01% |
| 2025-05-26 | 6.35 | 6.99 | 6.30 | 6.99 | 6.92 | qfq | 13,039,520 | 88,648,931 | 10.08% |
| 2025-05-23 | 6.36 | 6.57 | 6.31 | 6.35 | 6.29 | qfq | 9,684,860 | 62,257,921 | -0.16% |
| 2025-05-22 | 6.50 | 6.57 | 6.36 | 6.36 | 6.30 | qfq | 5,285,880 | 34,026,329 | -2.15% |
| 2025-05-21 | 6.56 | 6.64 | 6.47 | 6.50 | 6.44 | qfq | 6,642,700 | 43,345,470 | -0.76% |
| 2025-05-20 | 6.44 | 6.65 | 6.43 | 6.55 | 6.49 | qfq | 10,523,240 | 68,967,108 | 2.02% |
| 2025-05-19 | 6.22 | 6.43 | 6.22 | 6.42 | 6.36 | qfq | 7,443,740 | 47,272,318 | 2.56% |
| 2025-05-16 | 6.30 | 6.30 | 6.19 | 6.26 | 6.20 | qfq | 5,363,840 | 33,468,259 | -0.48% |
| 2025-05-15 | 6.20 | 6.30 | 6.15 | 6.29 | 6.23 | qfq | 7,464,320 | 46,748,874 | 1.29% |
| 2025-05-14 | 6.18 | 6.25 | 6.13 | 6.21 | 6.15 | qfq | 4,891,800 | 30,266,577 | 0.00% |
| 2025-05-13 | 6.27 | 6.29 | 6.16 | 6.21 | 6.15 | qfq | 5,039,360 | 31,351,643 | 0.00% |
| 2025-05-12 | 6.26 | 6.26 | 6.14 | 6.21 | 6.15 | qfq | 5,051,060 | 31,289,519 | -0.16% |
| 2025-05-09 | 6.27 | 6.28 | 6.15 | 6.22 | 6.16 | qfq | 4,279,020 | 26,552,795 | -0.80% |
| 2025-05-08 | 6.12 | 6.34 | 6.11 | 6.27 | 6.21 | qfq | 6,274,680 | 39,341,732 | 1.13% |
| 2025-05-07 | 6.18 | 6.30 | 6.12 | 6.20 | 6.14 | qfq | 5,814,860 | 36,031,567 | 1.14% |
| 2025-05-06 | 6.03 | 6.14 | 5.97 | 6.13 | 6.07 | qfq | 6,014,960 | 36,642,851 | 3.03% |
| 2025-04-30 | 5.92 | 6.10 | 5.92 | 5.95 | 5.89 | qfq | 6,520,640 | 39,247,289 | -0.34% |
| 2025-04-29 | 5.91 | 6.01 | 5.84 | 5.97 | 5.91 | qfq | 6,349,006 | 37,856,138 | 1.02% |
| 2025-04-28 | 6.17 | 6.24 | 5.88 | 5.91 | 5.85 | qfq | 12,731,960 | 76,261,277 | -6.19% |
| 2025-04-25 | 6.29 | 6.74 | 6.23 | 6.30 | 6.24 | qfq | 15,412,560 | 99,776,238 | -0.16% |
| 2025-04-24 | 6.27 | 6.40 | 6.22 | 6.31 | 6.25 | qfq | 6,846,400 | 43,190,145 | 0.16% |
| 2025-04-23 | 6.63 | 6.63 | 6.27 | 6.30 | 6.24 | qfq | 12,571,980 | 80,415,860 | -4.98% |
| 2025-04-22 | 6.69 | 6.71 | 6.54 | 6.63 | 6.57 | qfq | 8,221,870 | 54,395,893 | -1.04% |
| 2025-04-21 | 6.53 | 6.71 | 6.45 | 6.70 | 6.64 | qfq | 11,032,840 | 73,126,688 | 2.45% |
| 2025-04-18 | 6.64 | 6.68 | 6.47 | 6.54 | 6.48 | qfq | 15,221,540 | 99,721,703 | -2.82% |
| 2025-04-17 | 6.72 | 6.82 | 6.60 | 6.73 | 6.67 | qfq | 20,978,080 | 140,926,570 | -0.44% |
| 2025-04-16 | 6.49 | 6.89 | 6.36 | 6.76 | 6.70 | qfq | 18,051,800 | 119,728,846 | 3.05% |
| 2025-04-15 | 6.50 | 6.68 | 6.45 | 6.56 | 6.50 | qfq | 11,684,720 | 76,694,128 | 0.92% |
| 2025-04-14 | 6.40 | 6.60 | 6.37 | 6.50 | 6.44 | qfq | 9,050,062 | 58,602,706 | 2.36% |
| 2025-04-11 | 6.34 | 6.43 | 6.25 | 6.35 | 6.29 | qfq | 10,493,120 | 66,458,275 | -0.78% |
| 2025-04-10 | 6.10 | 6.49 | 6.08 | 6.40 | 6.34 | qfq | 13,560,580 | 86,060,819 | 4.40% |
| 2025-04-09 | 5.82 | 6.18 | 5.51 | 6.13 | 6.07 | qfq | 12,071,536 | 71,142,522 | 2.68% |
| 2025-04-08 | 5.56 | 5.97 | 5.56 | 5.97 | 5.91 | qfq | 12,277,722 | 72,032,580 | 4.01% |
| 2025-04-07 | 6.08 | 6.23 | 5.74 | 5.74 | 5.69 | qfq | 9,276,700 | 54,887,460 | -10.03% |
| 2025-04-03 | 6.24 | 6.44 | 6.18 | 6.38 | 6.32 | qfq | 5,990,237 | 38,223,430 | 1.27% |
| 2025-04-02 | 6.30 | 6.42 | 6.27 | 6.30 | 6.24 | qfq | 5,776,994 | 36,610,406 | -0.79% |
| 2025-04-01 | 6.30 | 6.46 | 6.30 | 6.35 | 6.29 | qfq | 7,546,660 | 48,198,704 | 0.95% |
| 2025-03-31 | 6.42 | 6.43 | 6.11 | 6.29 | 6.23 | qfq | 9,593,643 | 60,046,784 | -2.02% |
| 2025-03-28 | 6.66 | 6.66 | 6.40 | 6.42 | 6.36 | qfq | 11,069,979 | 72,072,875 | -3.60% |
| 2025-03-27 | 6.58 | 6.75 | 6.57 | 6.66 | 6.60 | qfq | 12,520,729 | 83,780,379 | 0.30% |
| 2025-03-26 | 6.57 | 6.69 | 6.51 | 6.64 | 6.58 | qfq | 11,329,040 | 74,821,033 | -0.15% |
| 2025-03-25 | 6.58 | 6.66 | 6.40 | 6.65 | 6.59 | qfq | 16,148,664 | 105,622,397 | 1.53% |
| 2025-03-24 | 6.60 | 6.64 | 6.41 | 6.55 | 6.49 | qfq | 10,830,490 | 70,708,678 | 0.00% |
| 2025-03-21 | 6.68 | 6.83 | 6.55 | 6.55 | 6.49 | qfq | 13,452,112 | 89,475,885 | -2.82% |
| 2025-03-20 | 6.79 | 7.20 | 6.74 | 6.74 | 6.68 | qfq | 15,783,490 | 108,552,256 | -0.74% |
| 2025-03-19 | 7.01 | 7.01 | 6.78 | 6.79 | 6.73 | qfq | 20,595,060 | 141,179,830 | -3.96% |
| 2025-03-18 | 6.90 | 7.20 | 6.90 | 7.07 | 7.00 | qfq | 27,964,341 | 197,328,990 | -1.81% |
| 2025-03-17 | 7.20 | 7.56 | 6.93 | 7.20 | 7.13 | qfq | 51,176,831 | 369,451,212 | 2.86% |
| 2025-03-14 | 6.37 | 7.00 | 6.33 | 7.00 | 6.93 | qfq | 36,121,507 | 242,927,502 | 10.06% |
| 2025-03-13 | 6.17 | 6.45 | 6.11 | 6.36 | 6.30 | qfq | 9,252,420 | 58,021,680 | 2.09% |
| 2025-03-12 | 6.31 | 6.36 | 6.20 | 6.23 | 6.17 | qfq | 5,078,820 | 31,723,372 | -0.95% |
| 2025-03-11 | 6.14 | 6.29 | 6.10 | 6.29 | 6.23 | qfq | 5,897,560 | 36,622,237 | 1.62% |
| 2025-03-10 | 6.14 | 6.30 | 6.13 | 6.19 | 6.13 | qfq | 4,861,620 | 30,155,877 | 0.81% |
| 2025-03-07 | 6.13 | 6.20 | 6.08 | 6.14 | 6.08 | qfq | 4,461,660 | 27,401,344 | 0.00% |
| 2025-03-06 | 6.12 | 6.17 | 6.06 | 6.14 | 6.08 | qfq | 4,201,480 | 25,741,072 | 0.66% |
| 2025-03-05 | 6.20 | 6.25 | 6.06 | 6.10 | 6.04 | qfq | 5,075,720 | 30,965,400 | -1.77% |
| 2025-03-04 | 6.20 | 6.24 | 6.15 | 6.21 | 6.15 | qfq | 4,600,300 | 28,460,552 | -0.48% |
| 2025-03-03 | 6.32 | 6.45 | 6.23 | 6.24 | 6.18 | qfq | 7,238,420 | 45,793,887 | -2.19% |
| 2025-02-28 | 6.46 | 6.57 | 6.35 | 6.38 | 6.32 | qfq | 10,879,939 | 70,065,115 | -2.30% |
| 2025-02-27 | 6.28 | 6.60 | 6.25 | 6.53 | 6.47 | qfq | 15,292,310 | 98,648,683 | 3.98% |
| 2025-02-26 | 6.19 | 6.29 | 6.14 | 6.28 | 6.22 | qfq | 6,265,320 | 38,950,974 | 2.28% |
| 2025-02-25 | 6.10 | 6.20 | 6.10 | 6.14 | 6.08 | qfq | 4,448,600 | 27,352,993 | -0.32% |
| 2025-02-24 | 6.04 | 6.21 | 6.04 | 6.16 | 6.10 | qfq | 6,287,898 | 38,621,047 | 1.65% |
| 2025-02-21 | 6.14 | 6.18 | 6.01 | 6.06 | 6.00 | qfq | 6,073,718 | 36,813,779 | -1.78% |
| 2025-02-20 | 6.05 | 6.21 | 6.04 | 6.17 | 6.11 | qfq | 6,607,470 | 40,641,701 | 1.48% |
| 2025-02-19 | 6.05 | 6.09 | 5.99 | 6.08 | 6.02 | qfq | 4,757,760 | 28,801,106 | 0.16% |
| 2025-02-18 | 6.18 | 6.22 | 6.02 | 6.07 | 6.01 | qfq | 6,581,620 | 40,203,266 | -2.10% |
| 2025-02-17 | 6.05 | 6.22 | 6.00 | 6.20 | 6.14 | qfq | 6,779,320 | 41,571,655 | 2.48% |
| 2025-02-14 | 6.11 | 6.15 | 6.02 | 6.05 | 5.99 | qfq | 4,217,360 | 25,606,635 | -0.66% |
| 2025-02-13 | 6.08 | 6.14 | 6.06 | 6.09 | 6.03 | qfq | 4,219,499 | 25,774,592 | -0.33% |
| 2025-02-12 | 6.13 | 6.15 | 6.04 | 6.11 | 6.05 | qfq | 3,729,180 | 22,698,543 | -0.33% |
| 2025-02-11 | 6.20 | 6.25 | 6.07 | 6.13 | 6.07 | qfq | 3,649,700 | 22,306,726 | -1.13% |
| 2025-02-10 | 6.05 | 6.20 | 6.03 | 6.20 | 6.14 | qfq | 6,155,240 | 37,680,004 | 3.16% |
| 2025-02-07 | 5.96 | 6.10 | 5.93 | 6.01 | 5.95 | qfq | 5,056,640 | 30,467,777 | 1.01% |
| 2025-02-06 | 5.84 | 5.95 | 5.79 | 5.95 | 5.89 | qfq | 3,648,780 | 21,436,127 | 1.54% |
| 2025-02-05 | 5.93 | 5.93 | 5.82 | 5.86 | 5.80 | qfq | 3,023,980 | 17,727,417 | 0.17% |
| 2025-01-27 | 5.84 | 6.03 | 5.84 | 5.85 | 5.79 | qfq | 4,292,080 | 25,493,247 | 0.34% |
| 2025-01-24 | 5.78 | 5.86 | 5.75 | 5.83 | 5.77 | qfq | 3,551,860 | 20,629,021 | 0.17% |
| 2025-01-23 | 5.90 | 6.00 | 5.81 | 5.82 | 5.76 | qfq | 4,569,740 | 26,959,412 | -0.51% |
| 2025-01-22 | 5.96 | 5.99 | 5.82 | 5.85 | 5.79 | qfq | 4,014,240 | 23,614,834 | -2.99% |
| 2025-01-21 | 6.12 | 6.19 | 5.96 | 6.03 | 5.97 | qfq | 3,859,960 | 23,229,468 | -1.47% |
| 2025-01-20 | 6.07 | 6.17 | 5.97 | 6.12 | 6.06 | qfq | 3,879,400 | 23,649,098 | 1.16% |
| 2025-01-17 | 6.13 | 6.17 | 6.03 | 6.05 | 5.99 | qfq | 5,156,880 | 31,453,248 | -1.79% |
| 2025-01-16 | 6.04 | 6.37 | 6.00 | 6.16 | 6.10 | qfq | 8,977,782 | 55,484,716 | 1.82% |
| 2025-01-15 | 5.99 | 6.10 | 5.93 | 6.05 | 5.99 | qfq | 5,275,300 | 31,825,099 | 1.17% |
| 2025-01-14 | 5.85 | 5.98 | 5.81 | 5.98 | 5.92 | qfq | 4,736,520 | 28,093,367 | 3.46% |
| 2025-01-13 | 5.66 | 5.82 | 5.50 | 5.78 | 5.72 | qfq | 4,353,900 | 24,809,396 | 1.05% |
| 2025-01-10 | 5.90 | 5.99 | 5.72 | 5.72 | 5.67 | qfq | 4,083,639 | 23,889,231 | -3.70% |
| 2025-01-09 | 5.90 | 6.04 | 5.87 | 5.94 | 5.88 | qfq | 4,080,420 | 24,328,516 | -0.17% |
| 2025-01-08 | 5.87 | 6.01 | 5.75 | 5.95 | 5.89 | qfq | 5,542,360 | 32,624,416 | 1.36% |
| 2025-01-07 | 5.74 | 5.88 | 5.72 | 5.87 | 5.81 | qfq | 4,784,639 | 27,673,824 | 2.26% |
| 2025-01-06 | 5.81 | 5.86 | 5.52 | 5.74 | 5.69 | qfq | 7,631,539 | 43,571,179 | -2.38% |
| 2025-01-03 | 6.42 | 6.46 | 5.85 | 5.88 | 5.82 | qfq | 12,601,440 | 76,471,929 | -7.84% |
| 2025-01-02 | 6.29 | 6.57 | 6.26 | 6.38 | 6.32 | qfq | 11,902,660 | 76,688,897 | 1.43% |
| 2024-12-31 | 6.32 | 6.47 | 6.25 | 6.29 | 6.23 | qfq | 6,278,600 | 39,949,226 | -0.47% |
| 2024-12-30 | 6.46 | 6.55 | 6.30 | 6.32 | 6.26 | qfq | 6,154,860 | 39,115,131 | -3.81% |
| 2024-12-27 | 6.41 | 6.63 | 6.36 | 6.57 | 6.51 | qfq | 6,970,740 | 45,483,878 | 1.70% |
| 2024-12-26 | 6.38 | 6.52 | 6.38 | 6.46 | 6.40 | qfq | 6,116,680 | 39,546,132 | 1.25% |
| 2024-12-25 | 6.44 | 6.51 | 6.17 | 6.38 | 6.32 | qfq | 9,000,728 | 56,916,326 | -2.15% |
| 2024-12-24 | 6.32 | 6.54 | 6.20 | 6.52 | 6.46 | qfq | 10,874,700 | 69,171,714 | 2.84% |
| 2024-12-23 | 6.96 | 6.96 | 6.32 | 6.34 | 6.28 | qfq | 12,709,140 | 83,076,389 | -7.45% |
| 2024-12-20 | 6.70 | 6.93 | 6.70 | 6.85 | 6.78 | qfq | 10,150,558 | 69,602,523 | 1.48% |
| 2024-12-19 | 6.86 | 6.86 | 6.58 | 6.75 | 6.69 | qfq | 11,184,400 | 74,879,728 | -1.60% |
| 2024-12-18 | 7.03 | 7.19 | 6.84 | 6.86 | 6.79 | qfq | 14,362,180 | 99,677,659 | -2.42% |
| 2024-12-17 | 7.47 | 7.50 | 7.00 | 7.03 | 6.96 | qfq | 18,429,459 | 132,004,571 | -7.01% |
| 2024-12-16 | 7.70 | 7.79 | 7.43 | 7.56 | 7.49 | qfq | 24,288,711 | 184,362,276 | -3.57% |
| 2024-12-13 | 8.25 | 8.44 | 7.66 | 7.84 | 7.77 | qfq | 40,688,416 | 324,998,988 | -4.39% |
| 2024-12-12 | 7.33 | 8.20 | 7.26 | 8.20 | 8.12 | qfq | 38,676,243 | 297,342,548 | 10.07% |
| 2024-12-11 | 7.20 | 7.61 | 7.07 | 7.45 | 7.38 | qfq | 28,745,960 | 212,316,954 | 4.20% |
| 2024-12-10 | 7.29 | 7.46 | 7.13 | 7.15 | 7.08 | qfq | 27,514,445 | 199,747,437 | 1.56% |
| 2024-12-09 | 7.00 | 7.11 | 6.90 | 7.04 | 6.97 | qfq | 20,311,469 | 142,339,985 | 0.57% |
| 2024-12-06 | 7.04 | 7.11 | 6.91 | 7.00 | 6.93 | qfq | 18,790,335 | 131,287,653 | -0.57% |
| 2024-12-05 | 7.30 | 7.34 | 6.95 | 7.04 | 6.97 | qfq | 26,421,395 | 186,431,323 | -1.68% |
| 2024-12-04 | 7.27 | 7.60 | 7.05 | 7.16 | 7.09 | qfq | 39,035,766 | 284,461,969 | -6.41% |
| 2024-12-03 | 7.55 | 8.25 | 7.16 | 7.65 | 7.58 | qfq | 64,805,101 | 504,453,511 | 2.00% |
| 2024-12-02 | 7.15 | 7.50 | 7.15 | 7.50 | 7.43 | qfq | 42,394,191 | 310,699,414 | 9.97% |
| 2024-11-29 | 6.18 | 6.82 | 6.16 | 6.82 | 6.75 | qfq | 19,721,310 | 129,233,553 | 10.00% |
| 2024-11-28 | 6.06 | 6.25 | 6.05 | 6.20 | 6.14 | qfq | 16,434,754 | 101,490,747 | 2.31% |
| 2024-11-27 | 6.03 | 6.06 | 5.81 | 6.06 | 6.00 | qfq | 10,566,556 | 62,948,878 | 0.33% |
| 2024-11-26 | 5.93 | 6.14 | 5.88 | 6.04 | 5.98 | qfq | 12,386,131 | 74,781,641 | 1.51% |
| 2024-11-25 | 5.83 | 6.03 | 5.71 | 5.95 | 5.89 | qfq | 10,659,762 | 62,800,842 | 4.75% |
| 2024-11-22 | 5.93 | 5.95 | 5.67 | 5.68 | 5.63 | qfq | 7,825,502 | 45,196,857 | -4.70% |
| 2024-11-21 | 5.94 | 5.98 | 5.86 | 5.96 | 5.90 | qfq | 5,857,982 | 34,738,820 | 0.34% |
| 2024-11-20 | 5.74 | 5.98 | 5.67 | 5.94 | 5.88 | qfq | 10,131,106 | 59,501,051 | 4.21% |
| 2024-11-19 | 5.59 | 5.70 | 5.52 | 5.70 | 5.65 | qfq | 4,748,446 | 26,794,196 | 1.97% |
| 2024-11-18 | 5.71 | 5.80 | 5.54 | 5.59 | 5.54 | qfq | 5,391,180 | 30,496,286 | -1.93% |
| 2024-11-15 | 5.77 | 5.86 | 5.69 | 5.70 | 5.65 | qfq | 4,706,143 | 27,305,482 | -1.55% |
| 2024-11-14 | 5.94 | 5.94 | 5.77 | 5.79 | 5.73 | qfq | 5,620,160 | 32,961,149 | -2.53% |
| 2024-11-13 | 5.91 | 5.96 | 5.83 | 5.94 | 5.88 | qfq | 5,834,448 | 34,403,238 | -0.17% |
| 2024-11-12 | 5.97 | 6.07 | 5.89 | 5.95 | 5.89 | qfq | 9,588,780 | 57,491,300 | -0.34% |
| 2024-11-11 | 5.86 | 5.98 | 5.82 | 5.97 | 5.91 | qfq | 7,096,234 | 41,917,301 | 0.84% |
| 2024-11-08 | 6.08 | 6.10 | 5.87 | 5.92 | 5.86 | qfq | 10,730,223 | 63,739,986 | -1.66% |
| 2024-11-07 | 5.71 | 6.04 | 5.70 | 6.02 | 5.96 | qfq | 17,043,605 | 101,331,730 | 4.70% |
| 2024-11-06 | 5.76 | 5.80 | 5.68 | 5.75 | 5.70 | qfq | 9,459,933 | 54,233,155 | 0.17% |
| 2024-11-05 | 5.65 | 5.74 | 5.64 | 5.74 | 5.69 | qfq | 8,824,732 | 50,236,353 | 0.88% |
| 2024-11-04 | 5.51 | 5.71 | 5.47 | 5.69 | 5.64 | qfq | 7,455,240 | 41,834,523 | 3.27% |
| 2024-11-01 | 5.59 | 5.64 | 5.47 | 5.51 | 5.46 | qfq | 7,437,886 | 41,337,452 | -1.78% |
| 2024-10-31 | 5.65 | 5.69 | 5.56 | 5.61 | 5.56 | qfq | 9,131,660 | 51,385,796 | -1.06% |
| 2024-10-30 | 5.78 | 5.83 | 5.61 | 5.67 | 5.62 | qfq | 13,608,101 | 77,424,372 | -4.22% |
| 2024-10-29 | 6.10 | 6.23 | 5.91 | 5.92 | 5.86 | qfq | 25,789,328 | 155,836,203 | 2.07% |
| 2024-10-28 | 5.66 | 5.81 | 5.66 | 5.80 | 5.74 | qfq | 9,822,040 | 56,420,590 | 2.47% |
| 2024-10-25 | 5.49 | 5.79 | 5.47 | 5.66 | 5.61 | qfq | 12,057,600 | 67,984,006 | 2.72% |
| 2024-10-24 | 5.60 | 5.70 | 5.50 | 5.51 | 5.46 | qfq | 11,622,980 | 64,892,830 | 0.00% |
| 2024-10-23 | 5.55 | 5.59 | 5.45 | 5.51 | 5.46 | qfq | 7,261,600 | 40,005,021 | 0.18% |
| 2024-10-22 | 5.40 | 5.53 | 5.36 | 5.50 | 5.45 | qfq | 7,978,643 | 43,589,988 | 2.23% |
| 2024-10-21 | 5.38 | 5.44 | 5.34 | 5.38 | 5.33 | qfq | 8,107,443 | 43,645,257 | -0.19% |
| 2024-10-18 | 5.30 | 5.44 | 5.26 | 5.39 | 5.34 | qfq | 8,415,023 | 45,020,324 | 1.32% |
| 2024-10-17 | 5.38 | 5.42 | 5.30 | 5.32 | 5.27 | qfq | 5,367,440 | 28,783,671 | -0.75% |
| 2024-10-16 | 5.31 | 5.44 | 5.30 | 5.36 | 5.31 | qfq | 5,155,000 | 27,642,580 | -0.56% |
| 2024-10-15 | 5.48 | 5.64 | 5.35 | 5.39 | 5.34 | qfq | 9,812,334 | 53,915,448 | -1.64% |
| 2024-10-14 | 5.40 | 5.49 | 5.22 | 5.48 | 5.43 | qfq | 11,667,890 | 62,588,130 | 0.37% |
| 2024-10-11 | 5.35 | 5.64 | 5.30 | 5.46 | 5.41 | qfq | 13,976,183 | 76,644,077 | 1.68% |
| 2024-10-10 | 5.53 | 5.61 | 5.24 | 5.37 | 5.32 | qfq | 14,533,848 | 78,409,067 | -3.07% |
| 2024-10-09 | 6.07 | 6.07 | 5.54 | 5.54 | 5.49 | qfq | 18,595,094 | 105,549,940 | -10.06% |
| 2024-10-08 | 6.68 | 6.68 | 5.88 | 6.16 | 6.10 | qfq | 30,811,558 | 193,616,435 | 0.82% |
| 2024-09-30 | 6.10 | 6.12 | 5.62 | 6.11 | 6.05 | qfq | 35,057,940 | 209,791,271 | 9.89% |
| 2024-09-27 | 5.25 | 5.56 | 5.25 | 5.56 | 5.51 | qfq | 12,773,255 | 69,492,190 | 10.10% |
| 2024-09-26 | 4.76 | 5.05 | 4.76 | 5.05 | 5.00 | qfq | 5,812,899 | 28,657,280 | 5.65% |
| 2024-09-25 | 4.75 | 4.89 | 4.74 | 4.78 | 4.73 | qfq | 4,121,739 | 19,867,988 | 0.84% |
| 2024-09-24 | 4.55 | 4.75 | 4.53 | 4.74 | 4.69 | qfq | 4,612,520 | 21,460,388 | 4.64% |
| 2024-09-23 | 4.57 | 4.61 | 4.50 | 4.53 | 4.49 | qfq | 2,565,315 | 11,672,194 | -0.88% |
| 2024-09-20 | 4.59 | 4.61 | 4.52 | 4.57 | 4.53 | qfq | 2,953,859 | 13,485,894 | -0.44% |
| 2024-09-19 | 4.37 | 4.66 | 4.36 | 4.59 | 4.55 | qfq | 5,536,011 | 25,199,244 | 5.28% |
| 2024-09-18 | 4.49 | 4.49 | 4.26 | 4.36 | 4.32 | qfq | 4,265,236 | 18,537,584 | -2.02% |
| 2024-09-13 | 4.58 | 4.58 | 4.43 | 4.45 | 4.41 | qfq | 4,330,720 | 19,442,956 | -2.84% |
| 2024-09-12 | 4.69 | 4.72 | 4.57 | 4.58 | 4.54 | qfq | 3,600,807 | 16,698,005 | -2.35% |
| 2024-09-11 | 4.76 | 4.77 | 4.66 | 4.69 | 4.65 | qfq | 1,691,560 | 7,966,192 | -1.47% |
| 2024-09-10 | 4.70 | 4.78 | 4.66 | 4.76 | 4.71 | qfq | 2,234,080 | 10,547,328 | 0.63% |
| 2024-09-09 | 4.69 | 4.77 | 4.64 | 4.73 | 4.68 | qfq | 1,916,540 | 9,039,735 | 0.64% |
| 2024-09-06 | 4.79 | 4.81 | 4.68 | 4.70 | 4.66 | qfq | 1,950,420 | 9,238,212 | -2.08% |
| 2024-09-05 | 4.74 | 4.82 | 4.72 | 4.80 | 4.75 | qfq | 1,842,000 | 8,802,637 | 1.27% |
| 2024-09-04 | 4.75 | 4.81 | 4.72 | 4.74 | 4.69 | qfq | 2,443,719 | 11,610,262 | -0.42% |
| 2024-09-03 | 4.70 | 4.80 | 4.69 | 4.76 | 4.71 | qfq | 1,939,599 | 9,219,769 | 1.06% |
| 2024-09-02 | 4.82 | 4.85 | 4.69 | 4.71 | 4.66 | qfq | 3,160,240 | 15,087,811 | -2.28% |
| 2024-08-30 | 4.73 | 4.89 | 4.69 | 4.82 | 4.77 | qfq | 3,476,119 | 16,709,464 | 2.12% |
| 2024-08-29 | 4.64 | 4.74 | 4.61 | 4.72 | 4.67 | qfq | 2,743,340 | 12,837,676 | 1.29% |
| 2024-08-28 | 4.65 | 4.71 | 4.60 | 4.66 | 4.62 | qfq | 2,555,885 | 11,897,026 | 0.22% |
| 2024-08-27 | 4.70 | 4.73 | 4.62 | 4.65 | 4.61 | qfq | 2,349,204 | 10,965,883 | -1.06% |
| 2024-08-26 | 4.71 | 4.80 | 4.65 | 4.70 | 4.66 | qfq | 3,587,140 | 16,933,209 | -1.05% |
| 2024-08-23 | 4.75 | 4.80 | 4.69 | 4.75 | 4.70 | qfq | 3,118,580 | 14,761,056 | -1.04% |
| 2024-08-22 | 4.99 | 5.05 | 4.78 | 4.80 | 4.75 | qfq | 3,260,800 | 15,890,946 | -2.64% |
| 2024-08-21 | 4.96 | 5.03 | 4.91 | 4.93 | 4.88 | qfq | 2,117,860 | 10,519,910 | -1.40% |
| 2024-08-20 | 5.07 | 5.09 | 4.97 | 5.00 | 4.95 | qfq | 1,941,360 | 9,734,602 | -1.38% |
| 2024-08-19 | 5.12 | 5.15 | 5.06 | 5.07 | 5.02 | qfq | 2,113,180 | 10,772,191 | -0.78% |
| 2024-08-16 | 5.18 | 5.21 | 5.10 | 5.11 | 5.06 | qfq | 2,718,031 | 13,973,954 | -1.73% |
| 2024-08-15 | 5.16 | 5.23 | 5.12 | 5.20 | 5.15 | qfq | 2,519,211 | 13,032,975 | 0.39% |
| 2024-08-14 | 5.23 | 5.25 | 5.17 | 5.18 | 5.13 | qfq | 1,903,121 | 9,887,334 | -1.15% |
| 2024-08-13 | 5.20 | 5.26 | 5.17 | 5.24 | 5.19 | qfq | 2,368,460 | 12,335,978 | -0.19% |
| 2024-08-12 | 5.23 | 5.32 | 5.20 | 5.25 | 5.20 | qfq | 2,395,200 | 12,562,451 | -0.38% |
| 2024-08-09 | 5.36 | 5.38 | 5.27 | 5.27 | 5.22 | qfq | 3,303,351 | 17,574,138 | -1.68% |
| 2024-08-08 | 5.26 | 5.37 | 5.22 | 5.36 | 5.31 | qfq | 3,006,080 | 15,976,658 | 1.52% |
| 2024-08-07 | 5.35 | 5.38 | 5.25 | 5.28 | 5.23 | qfq | 2,758,940 | 14,588,099 | -1.31% |
| 2024-08-06 | 5.24 | 5.36 | 5.20 | 5.35 | 5.30 | qfq | 3,914,940 | 20,662,804 | 3.68% |
| 2024-08-05 | 5.25 | 5.33 | 5.15 | 5.16 | 5.11 | qfq | 3,445,840 | 18,081,023 | -1.34% |
| 2024-08-02 | 5.25 | 5.35 | 5.22 | 5.23 | 5.18 | qfq | 2,550,320 | 13,480,481 | -0.57% |
| 2024-08-01 | 5.26 | 5.32 | 5.22 | 5.26 | 5.21 | qfq | 2,546,640 | 13,401,973 | 0.19% |
| 2024-07-31 | 5.08 | 5.26 | 5.07 | 5.25 | 5.20 | qfq | 3,105,040 | 16,156,704 | 3.55% |
| 2024-07-30 | 5.06 | 5.11 | 5.01 | 5.07 | 5.02 | qfq | 2,272,360 | 11,513,012 | 0.40% |
| 2024-07-29 | 5.09 | 5.10 | 5.02 | 5.05 | 5.00 | qfq | 2,309,861 | 11,678,529 | -0.59% |
| 2024-07-26 | 5.01 | 5.11 | 5.00 | 5.08 | 5.03 | qfq | 2,129,701 | 10,782,828 | 1.40% |
| 2024-07-25 | 4.88 | 5.03 | 4.84 | 5.01 | 4.96 | qfq | 3,285,306 | 16,322,517 | 2.24% |
| 2024-07-24 | 5.03 | 5.07 | 4.88 | 4.90 | 4.85 | qfq | 4,162,051 | 20,540,220 | -2.39% |
| 2024-07-23 | 5.15 | 5.20 | 5.01 | 5.02 | 4.97 | qfq | 3,016,040 | 15,379,450 | -2.71% |
| 2024-07-22 | 5.17 | 5.24 | 5.13 | 5.16 | 5.11 | qfq | 2,457,280 | 12,689,783 | -0.77% |
| 2024-07-19 | 5.13 | 5.21 | 5.09 | 5.20 | 5.15 | qfq | 2,633,983 | 13,576,546 | 1.17% |
| 2024-07-18 | 5.12 | 5.17 | 5.08 | 5.14 | 5.09 | qfq | 3,624,214 | 18,611,638 | -0.77% |
| 2024-07-17 | 5.11 | 5.21 | 5.08 | 5.18 | 5.13 | qfq | 4,917,191 | 25,314,274 | 0.39% |
| 2024-07-16 | 5.22 | 5.42 | 5.15 | 5.16 | 5.11 | qfq | 6,756,651 | 35,333,624 | -1.34% |
| 2024-07-15 | 5.31 | 5.35 | 5.20 | 5.23 | 5.18 | qfq | 2,157,671 | 11,311,792 | -1.69% |
| 2024-07-12 | 5.34 | 5.42 | 5.30 | 5.32 | 5.27 | qfq | 2,823,880 | 15,144,163 | -0.56% |
| 2024-07-11 | 5.20 | 5.38 | 5.18 | 5.35 | 5.30 | qfq | 4,835,320 | 25,653,140 | 4.70% |
| 2024-07-10 | 5.10 | 5.21 | 5.02 | 5.11 | 5.06 | qfq | 2,973,780 | 15,280,736 | -0.39% |
| 2024-07-09 | 5.16 | 5.17 | 4.99 | 5.13 | 5.08 | qfq | 3,918,540 | 19,891,054 | -0.58% |
| 2024-07-08 | 5.32 | 5.33 | 5.14 | 5.16 | 5.11 | qfq | 3,552,324 | 18,440,221 | -3.37% |
| 2024-07-05 | 5.27 | 5.36 | 5.21 | 5.34 | 5.29 | qfq | 3,279,755 | 17,419,729 | 1.14% |
| 2024-07-04 | 5.56 | 5.58 | 5.25 | 5.28 | 5.23 | qfq | 5,246,420 | 28,170,745 | -5.21% |
| 2024-07-03 | 5.58 | 5.70 | 5.56 | 5.57 | 5.52 | qfq | 3,509,780 | 19,731,189 | 0.00% |
| 2024-07-02 | 5.54 | 5.61 | 5.47 | 5.57 | 5.52 | qfq | 2,738,960 | 15,273,347 | 0.91% |
| 2024-07-01 | 5.47 | 5.54 | 5.40 | 5.52 | 5.47 | qfq | 2,613,372 | 14,301,204 | 0.73% |
| 2024-06-28 | 5.51 | 5.63 | 5.46 | 5.48 | 5.43 | qfq | 2,907,840 | 16,139,259 | -1.08% |
| 2024-06-27 | 5.61 | 5.66 | 5.54 | 5.54 | 5.49 | qfq | 2,601,220 | 14,543,391 | -1.60% |
| 2024-06-26 | 5.42 | 5.63 | 5.41 | 5.63 | 5.58 | qfq | 2,644,780 | 14,608,696 | 2.93% |
| 2024-06-25 | 5.44 | 5.54 | 5.40 | 5.47 | 5.42 | qfq | 3,218,451 | 17,632,344 | 1.11% |
| 2024-06-24 | 5.61 | 5.64 | 5.36 | 5.41 | 5.36 | qfq | 3,508,840 | 19,190,370 | -4.08% |
| 2024-06-21 | 5.65 | 5.72 | 5.62 | 5.64 | 5.59 | qfq | 2,265,220 | 12,817,814 | -0.88% |
| 2024-06-20 | 5.79 | 5.83 | 5.66 | 5.69 | 5.64 | qfq | 2,829,940 | 16,195,994 | -1.90% |
| 2024-06-19 | 5.79 | 5.85 | 5.74 | 5.80 | 5.74 | qfq | 2,108,432 | 12,230,792 | -0.17% |
| 2024-06-18 | 5.80 | 5.84 | 5.78 | 5.81 | 5.75 | qfq | 2,133,465 | 12,391,266 | 0.52% |
| 2024-06-17 | 5.76 | 5.87 | 5.76 | 5.78 | 5.72 | qfq | 2,739,680 | 15,880,846 | -1.20% |
| 2024-06-14 | 5.83 | 5.90 | 5.78 | 5.85 | 5.79 | qfq | 2,800,360 | 16,324,375 | 0.00% |
| 2024-06-13 | 5.92 | 5.94 | 5.79 | 5.85 | 5.79 | qfq | 3,423,190 | 19,982,429 | -1.18% |
| 2024-06-12 | 5.75 | 5.95 | 5.75 | 5.92 | 5.86 | qfq | 4,099,460 | 24,200,712 | 2.42% |
| 2024-06-11 | 5.81 | 5.84 | 5.69 | 5.78 | 5.72 | qfq | 4,007,320 | 23,104,810 | -1.37% |
| 2024-06-07 | 5.80 | 5.87 | 5.71 | 5.86 | 5.80 | qfq | 4,210,879 | 24,412,444 | 3.17% |
| 2024-06-06 | 6.02 | 6.03 | 5.61 | 5.68 | 5.63 | qfq | 8,347,019 | 48,153,676 | -5.80% |
| 2024-06-05 | 6.08 | 6.09 | 5.95 | 6.03 | 5.97 | qfq | 4,104,641 | 24,743,171 | -30.21% |
| 2024-06-04 | 8.77 | 8.85 | 8.51 | 8.64 | 6.06 | qfq | 4,051,100 | 34,978,079 | -2.37% |
| 2024-06-03 | 8.90 | 8.96 | 8.67 | 8.85 | 6.20 | qfq | 5,248,684 | 46,247,042 | -0.78% |
| 2024-05-31 | 8.85 | 8.93 | 8.78 | 8.92 | 6.25 | qfq | 3,083,584 | 27,366,884 | 1.36% |
| 2024-05-30 | 8.92 | 8.96 | 8.78 | 8.80 | 6.17 | qfq | 4,184,323 | 37,053,486 | -1.23% |
| 2024-05-29 | 8.86 | 9.00 | 8.85 | 8.91 | 6.25 | qfq | 5,052,400 | 45,104,475 | 1.60% |
| 2024-05-28 | 9.00 | 9.03 | 8.76 | 8.77 | 6.15 | qfq | 5,921,686 | 52,328,045 | -2.23% |
| 2024-05-27 | 9.19 | 9.28 | 8.82 | 8.97 | 6.29 | qfq | 9,207,956 | 82,553,270 | -3.13% |
| 2024-05-24 | 9.26 | 9.95 | 9.26 | 9.26 | 6.49 | qfq | 11,205,508 | 105,420,621 | 0.11% |
| 2024-05-23 | 9.62 | 9.62 | 9.21 | 9.25 | 6.49 | qfq | 11,410,165 | 106,762,670 | -4.74% |
| 2024-05-22 | 9.86 | 10.10 | 9.65 | 9.71 | 6.81 | qfq | 15,298,500 | 150,035,619 | -1.52% |
| 2024-05-21 | 10.50 | 10.69 | 9.73 | 9.86 | 6.91 | qfq | 24,987,930 | 251,807,419 | -2.28% |
| 2024-05-20 | 9.50 | 10.09 | 9.50 | 10.09 | 7.07 | qfq | 11,412,694 | 112,709,537 | 10.03% |
| 2024-05-17 | 9.11 | 9.24 | 9.04 | 9.17 | 6.43 | qfq | 3,160,100 | 28,884,248 | 0.66% |
| 2024-05-16 | 9.00 | 9.24 | 8.96 | 9.11 | 6.39 | qfq | 4,022,000 | 36,641,270 | 1.11% |
| 2024-05-15 | 9.09 | 9.12 | 8.97 | 9.01 | 6.32 | qfq | 3,106,351 | 28,049,789 | -0.88% |
| 2024-05-14 | 8.91 | 9.13 | 8.90 | 9.09 | 6.37 | qfq | 4,478,100 | 40,468,207 | 2.02% |
| 2024-05-13 | 9.16 | 9.18 | 8.86 | 8.91 | 6.25 | qfq | 6,228,422 | 55,935,861 | -3.68% |
| 2024-05-10 | 9.65 | 9.73 | 9.24 | 9.25 | 6.49 | qfq | 12,511,900 | 118,088,298 | -3.65% |
| 2024-05-09 | 9.10 | 9.76 | 9.09 | 9.60 | 6.73 | qfq | 11,895,689 | 111,862,279 | 5.84% |
| 2024-05-08 | 9.05 | 9.16 | 8.97 | 9.07 | 6.36 | qfq | 6,112,683 | 55,368,880 | -0.33% |
| 2024-05-07 | 9.22 | 9.23 | 9.03 | 9.10 | 6.38 | qfq | 7,733,373 | 70,467,109 | -1.30% |
| 2024-05-06 | 8.95 | 9.45 | 8.88 | 9.22 | 6.46 | qfq | 11,702,500 | 107,657,026 | 5.13% |
| 2024-04-30 | 8.74 | 8.78 | 8.63 | 8.77 | 6.15 | qfq | 3,343,800 | 29,100,315 | 0.46% |
| 2024-04-29 | 8.39 | 8.74 | 8.37 | 8.73 | 6.12 | qfq | 4,792,402 | 41,253,580 | 4.93% |
| 2024-04-26 | 8.19 | 8.39 | 8.15 | 8.32 | 5.83 | qfq | 4,935,570 | 40,876,715 | 1.96% |
| 2024-04-25 | 8.12 | 8.20 | 8.06 | 8.16 | 5.72 | qfq | 3,567,877 | 29,067,143 | 0.25% |
| 2024-04-24 | 8.15 | 8.19 | 8.02 | 8.14 | 5.71 | qfq | 3,378,400 | 27,427,439 | 0.25% |
| 2024-04-23 | 8.02 | 8.19 | 7.95 | 8.12 | 5.69 | qfq | 4,536,400 | 36,775,971 | 1.37% |
| 2024-04-22 | 7.91 | 8.09 | 7.73 | 8.01 | 5.62 | qfq | 4,468,000 | 35,602,789 | 0.25% |
| 2024-04-19 | 8.11 | 8.17 | 7.86 | 7.99 | 5.60 | qfq | 5,655,700 | 45,144,642 | -1.72% |
| 2024-04-18 | 8.04 | 8.25 | 7.86 | 8.13 | 5.70 | qfq | 4,714,810 | 38,124,869 | 1.37% |
| 2024-04-17 | 7.69 | 8.14 | 7.69 | 8.02 | 5.62 | qfq | 7,167,086 | 56,987,724 | 5.67% |
| 2024-04-16 | 8.15 | 8.16 | 7.59 | 7.59 | 5.32 | qfq | 6,906,138 | 53,594,130 | -7.55% |
| 2024-04-15 | 8.52 | 8.63 | 8.07 | 8.21 | 5.76 | qfq | 5,756,571 | 47,809,506 | -4.42% |
| 2024-04-12 | 8.83 | 8.92 | 8.55 | 8.59 | 6.02 | qfq | 6,080,580 | 52,947,991 | -2.61% |
| 2024-04-11 | 8.88 | 9.03 | 8.75 | 8.82 | 6.18 | qfq | 3,817,835 | 33,921,194 | -0.90% |
| 2024-04-10 | 9.12 | 9.16 | 8.84 | 8.90 | 6.24 | qfq | 3,721,372 | 33,446,539 | -2.73% |
| 2024-04-09 | 8.96 | 9.18 | 8.83 | 9.15 | 6.42 | qfq | 4,605,874 | 41,553,962 | 1.78% |
| 2024-04-08 | 9.22 | 9.22 | 8.96 | 8.99 | 6.30 | qfq | 5,391,210 | 48,883,964 | -2.60% |
| 2024-04-03 | 9.20 | 9.24 | 9.03 | 9.23 | 6.47 | qfq | 3,608,517 | 33,055,597 | 0.11% |
| 2024-04-02 | 9.15 | 9.24 | 9.08 | 9.22 | 6.46 | qfq | 4,161,407 | 38,180,129 | 0.99% |
| 2024-04-01 | 9.05 | 9.25 | 9.04 | 9.13 | 6.40 | qfq | 5,834,102 | 53,244,700 | 0.77% |
| 2024-03-29 | 8.90 | 9.06 | 8.83 | 9.06 | 6.35 | qfq | 3,166,462 | 28,367,989 | 1.68% |
| 2024-03-28 | 8.85 | 9.03 | 8.72 | 8.91 | 6.25 | qfq | 3,856,746 | 34,357,610 | 1.14% |
| 2024-03-27 | 8.99 | 9.15 | 8.81 | 8.81 | 6.18 | qfq | 3,653,058 | 32,811,954 | -2.00% |
| 2024-03-26 | 8.90 | 9.08 | 8.83 | 8.99 | 6.30 | qfq | 3,728,345 | 33,344,320 | 0.33% |
| 2024-03-25 | 9.16 | 9.19 | 8.95 | 8.96 | 6.28 | qfq | 3,400,600 | 30,903,126 | -2.71% |
| 2024-03-22 | 9.34 | 9.40 | 9.03 | 9.21 | 6.46 | qfq | 4,807,900 | 44,200,271 | -1.81% |
| 2024-03-21 | 9.40 | 9.47 | 9.19 | 9.38 | 6.58 | qfq | 3,637,558 | 33,926,535 | -0.11% |
| 2024-03-20 | 9.29 | 9.39 | 9.23 | 9.39 | 6.58 | qfq | 3,112,300 | 28,994,683 | 0.75% |
| 2024-03-19 | 9.31 | 9.48 | 9.25 | 9.32 | 6.53 | qfq | 3,683,100 | 34,413,322 | 0.11% |
| 2024-03-18 | 9.12 | 9.31 | 9.11 | 9.31 | 6.53 | qfq | 3,739,857 | 34,445,761 | 2.08% |
| 2024-03-15 | 8.93 | 9.12 | 8.85 | 9.12 | 6.39 | qfq | 3,736,263 | 33,681,344 | 2.13% |
| 2024-03-14 | 9.03 | 9.08 | 8.81 | 8.93 | 6.26 | qfq | 3,837,900 | 34,352,014 | -1.00% |
| 2024-03-13 | 9.12 | 9.12 | 8.93 | 9.02 | 6.32 | qfq | 3,953,100 | 35,577,425 | -1.10% |
| 2024-03-12 | 8.97 | 9.12 | 8.89 | 9.12 | 6.39 | qfq | 4,008,042 | 36,209,463 | 2.24% |
| 2024-03-11 | 8.74 | 8.92 | 8.69 | 8.92 | 6.25 | qfq | 3,796,600 | 33,484,787 | 2.29% |
| 2024-03-08 | 8.76 | 8.80 | 8.66 | 8.72 | 6.11 | qfq | 3,248,942 | 28,343,943 | -0.80% |
| 2024-03-07 | 8.82 | 9.05 | 8.76 | 8.79 | 6.16 | qfq | 4,102,367 | 36,481,247 | -0.45% |
| 2024-03-06 | 8.78 | 8.92 | 8.69 | 8.83 | 6.19 | qfq | 3,143,406 | 27,690,182 | 0.11% |
| 2024-03-05 | 9.01 | 9.02 | 8.75 | 8.82 | 6.18 | qfq | 5,547,700 | 49,131,575 | -2.86% |
| 2024-03-04 | 8.96 | 9.22 | 8.72 | 9.08 | 6.37 | qfq | 7,021,122 | 62,999,951 | 1.45% |
| 2024-03-01 | 8.83 | 8.96 | 8.74 | 8.95 | 6.27 | qfq | 4,359,903 | 38,599,460 | 1.94% |
| 2024-02-29 | 8.51 | 8.79 | 8.40 | 8.78 | 6.16 | qfq | 4,809,614 | 41,766,740 | 2.57% |
| 2024-02-28 | 9.21 | 9.55 | 8.52 | 8.56 | 6.00 | qfq | 8,745,848 | 78,980,764 | -7.06% |
| 2024-02-27 | 9.01 | 9.21 | 8.93 | 9.21 | 6.46 | qfq | 4,764,152 | 43,549,652 | 1.54% |
| 2024-02-26 | 8.89 | 9.23 | 8.88 | 9.07 | 6.36 | qfq | 6,023,398 | 54,494,217 | 1.80% |
| 2024-02-23 | 8.73 | 8.93 | 8.66 | 8.91 | 6.25 | qfq | 6,356,866 | 56,090,268 | 1.95% |
| 2024-02-22 | 8.60 | 8.75 | 8.53 | 8.74 | 6.13 | qfq | 5,082,770 | 43,878,565 | 1.39% |
| 2024-02-21 | 8.41 | 8.95 | 8.35 | 8.62 | 6.04 | qfq | 7,199,778 | 62,439,326 | 1.53% |
| 2024-02-20 | 8.51 | 8.53 | 8.31 | 8.49 | 5.95 | qfq | 5,216,374 | 43,869,584 | 1.43% |
| 2024-02-19 | 8.20 | 8.71 | 8.00 | 8.37 | 5.87 | qfq | 9,351,018 | 78,978,700 | 5.28% |
| 2024-02-08 | 7.21 | 7.95 | 7.19 | 7.95 | 5.57 | qfq | 8,859,077 | 67,198,426 | 9.96% |
| 2024-02-07 | 7.58 | 7.65 | 6.95 | 7.23 | 5.07 | qfq | 9,564,955 | 69,528,382 | -4.49% |
| 2024-02-06 | 7.50 | 7.96 | 7.08 | 7.57 | 5.31 | qfq | 9,641,431 | 72,051,402 | -3.69% |
| 2024-02-05 | 8.59 | 8.62 | 7.86 | 7.86 | 5.51 | qfq | 5,807,193 | 46,402,645 | -9.97% |
| 2024-02-02 | 9.15 | 9.30 | 8.39 | 8.73 | 6.12 | qfq | 4,947,356 | 44,100,744 | -3.75% |
| 2024-02-01 | 9.14 | 9.22 | 8.80 | 9.07 | 6.36 | qfq | 4,562,560 | 41,342,369 | -1.20% |
| 2024-01-31 | 9.65 | 9.77 | 9.11 | 9.18 | 6.44 | qfq | 4,046,106 | 37,943,081 | -5.07% |
| 2024-01-30 | 10.04 | 10.04 | 9.65 | 9.67 | 6.78 | qfq | 2,374,473 | 23,360,770 | -3.59% |
| 2024-01-29 | 10.31 | 10.40 | 9.93 | 10.03 | 7.03 | qfq | 2,990,749 | 30,305,545 | -2.43% |
| 2024-01-26 | 10.40 | 10.62 | 10.18 | 10.28 | 7.21 | qfq | 3,622,498 | 37,615,897 | -1.63% |
| 2024-01-25 | 10.22 | 10.50 | 10.10 | 10.45 | 7.33 | qfq | 3,966,400 | 41,114,766 | 2.35% |
| 2024-01-24 | 10.16 | 10.29 | 9.79 | 10.21 | 7.16 | qfq | 3,567,185 | 36,000,781 | 0.59% |
| 2024-01-23 | 10.11 | 10.22 | 9.92 | 10.15 | 7.12 | qfq | 3,201,000 | 32,225,530 | -0.20% |
| 2024-01-22 | 10.94 | 11.04 | 10.13 | 10.17 | 7.13 | qfq | 3,670,900 | 38,428,443 | -7.04% |
| 2024-01-19 | 11.01 | 11.13 | 10.88 | 10.94 | 7.67 | qfq | 2,221,375 | 24,424,031 | -1.26% |
| 2024-01-18 | 11.13 | 11.24 | 10.75 | 11.08 | 7.77 | qfq | 3,804,500 | 41,653,535 | -2.21% |
| 2024-01-17 | 11.66 | 11.67 | 11.32 | 11.33 | 7.94 | qfq | 2,298,863 | 26,471,248 | -3.00% |
| 2024-01-16 | 11.68 | 11.77 | 11.53 | 11.68 | 8.19 | qfq | 2,206,400 | 25,681,200 | -0.43% |
| 2024-01-15 | 11.68 | 11.79 | 11.64 | 11.73 | 8.22 | qfq | 2,148,763 | 25,191,664 | -0.17% |
| 2024-01-12 | 11.77 | 12.09 | 11.69 | 11.75 | 8.24 | qfq | 2,574,228 | 30,614,708 | -0.09% |
| 2024-01-11 | 11.64 | 11.77 | 11.50 | 11.76 | 8.24 | qfq | 2,755,300 | 32,142,620 | 1.03% |
| 2024-01-10 | 11.51 | 11.68 | 11.44 | 11.64 | 8.16 | qfq | 3,693,363 | 42,725,343 | 0.78% |
| 2024-01-09 | 11.49 | 11.73 | 11.48 | 11.55 | 8.10 | qfq | 2,967,495 | 34,338,865 | 0.70% |
| 2024-01-08 | 11.99 | 12.02 | 11.44 | 11.47 | 8.04 | qfq | 3,868,316 | 45,125,539 | -4.02% |
| 2024-01-05 | 12.16 | 12.19 | 11.90 | 11.95 | 8.38 | qfq | 2,411,532 | 29,002,267 | -1.81% |
| 2024-01-04 | 12.20 | 12.29 | 12.11 | 12.17 | 8.53 | qfq | 2,610,332 | 31,842,583 | -0.73% |
| 2024-01-03 | 12.32 | 12.44 | 12.18 | 12.26 | 8.60 | qfq | 2,457,800 | 30,189,457 | -1.29% |
| 2024-01-02 | 12.50 | 12.54 | 12.31 | 12.42 | 8.71 | qfq | 2,537,100 | 31,438,557 | -0.96% |
| 2023-12-29 | 12.39 | 12.63 | 12.32 | 12.54 | 8.79 | qfq | 3,286,600 | 41,080,612 | 1.13% |
| 2023-12-28 | 12.48 | 12.48 | 12.21 | 12.40 | 8.69 | qfq | 2,130,596 | 26,311,093 | -0.32% |
| 2023-12-27 | 12.18 | 12.50 | 12.08 | 12.44 | 8.72 | qfq | 2,443,100 | 30,098,274 | 1.72% |
| 2023-12-26 | 12.53 | 12.54 | 12.17 | 12.23 | 8.57 | qfq | 1,280,500 | 15,730,716 | -2.39% |
| 2023-12-25 | 12.47 | 12.65 | 12.40 | 12.53 | 8.78 | qfq | 1,348,400 | 16,850,221 | 0.48% |
| 2023-12-22 | 12.68 | 12.69 | 12.41 | 12.47 | 8.74 | qfq | 1,628,428 | 20,388,153 | -1.50% |
| 2023-12-21 | 12.48 | 12.68 | 12.41 | 12.66 | 8.88 | qfq | 1,387,875 | 17,447,465 | 1.04% |
| 2023-12-20 | 12.73 | 12.82 | 12.51 | 12.53 | 8.78 | qfq | 1,688,779 | 21,345,321 | -1.57% |
| 2023-12-19 | 12.65 | 12.82 | 12.64 | 12.73 | 8.92 | qfq | 1,878,800 | 23,875,128 | 0.39% |
| 2023-12-18 | 12.87 | 12.88 | 12.64 | 12.68 | 8.89 | qfq | 2,236,370 | 28,456,245 | -1.71% |
| 2023-12-15 | 12.99 | 13.10 | 12.84 | 12.90 | 9.04 | qfq | 1,754,300 | 22,695,017 | -1.00% |
| 2023-12-14 | 13.09 | 13.24 | 12.99 | 13.03 | 9.14 | qfq | 2,405,232 | 31,457,996 | -0.53% |
| 2023-12-13 | 13.43 | 13.43 | 13.10 | 13.10 | 9.18 | qfq | 2,138,300 | 28,163,507 | -2.46% |
| 2023-12-12 | 13.39 | 13.46 | 13.30 | 13.43 | 9.42 | qfq | 2,206,500 | 29,542,354 | 0.60% |
| 2023-12-11 | 13.26 | 13.45 | 13.16 | 13.35 | 9.36 | qfq | 2,750,900 | 36,654,957 | -0.15% |
| 2023-12-08 | 13.56 | 13.70 | 13.32 | 13.37 | 9.37 | qfq | 3,886,520 | 52,368,680 | -2.05% |
| 2023-12-07 | 13.65 | 13.68 | 13.40 | 13.65 | 9.57 | qfq | 2,012,500 | 27,221,759 | 0.44% |
| 2023-12-06 | 13.56 | 13.72 | 13.51 | 13.59 | 9.53 | qfq | 1,708,000 | 23,236,050 | 0.00% |
| 2023-12-05 | 13.54 | 13.77 | 13.50 | 13.59 | 9.53 | qfq | 2,291,049 | 31,318,096 | 0.37% |
| 2023-12-04 | 13.65 | 13.79 | 13.47 | 13.54 | 9.49 | qfq | 2,441,649 | 33,140,650 | -0.88% |
| 2023-12-01 | 13.90 | 13.99 | 13.60 | 13.66 | 9.58 | qfq | 2,860,341 | 39,324,251 | -2.15% |
| 2023-11-30 | 13.74 | 14.08 | 13.55 | 13.96 | 9.79 | qfq | 4,284,977 | 59,244,537 | 1.90% |
| 2023-11-29 | 13.57 | 13.74 | 13.48 | 13.70 | 9.61 | qfq | 2,521,077 | 34,395,289 | 0.88% |
| 2023-11-28 | 13.63 | 13.91 | 13.57 | 13.58 | 9.52 | qfq | 2,005,102 | 27,474,819 | -0.07% |
| 2023-11-27 | 13.64 | 13.75 | 13.51 | 13.59 | 9.53 | qfq | 3,305,902 | 44,962,626 | -0.66% |
| 2023-11-24 | 13.49 | 13.70 | 13.40 | 13.68 | 9.59 | qfq | 2,324,600 | 31,554,117 | 1.48% |
| 2023-11-23 | 13.45 | 13.64 | 13.38 | 13.48 | 9.45 | qfq | 1,148,300 | 15,441,971 | -0.22% |
| 2023-11-22 | 13.42 | 13.63 | 13.38 | 13.51 | 9.47 | qfq | 1,844,800 | 24,911,832 | 0.45% |
| 2023-11-21 | 13.48 | 13.63 | 13.40 | 13.45 | 9.43 | qfq | 2,093,500 | 28,247,469 | -0.37% |
| 2023-11-20 | 13.26 | 13.51 | 13.20 | 13.50 | 9.46 | qfq | 1,996,986 | 26,736,004 | 1.66% |
| 2023-11-17 | 13.38 | 13.44 | 13.23 | 13.28 | 9.31 | qfq | 1,467,700 | 19,533,196 | -0.97% |
| 2023-11-16 | 13.40 | 13.53 | 13.38 | 13.41 | 9.40 | qfq | 2,156,603 | 29,032,253 | -0.37% |
| 2023-11-15 | 13.62 | 13.76 | 13.39 | 13.46 | 9.44 | qfq | 3,569,446 | 48,316,237 | -0.66% |
| 2023-11-14 | 13.34 | 13.62 | 13.34 | 13.55 | 9.50 | qfq | 4,413,675 | 59,725,885 | 1.12% |
| 2023-11-13 | 12.85 | 13.43 | 12.85 | 13.40 | 9.39 | qfq | 4,929,571 | 64,949,442 | 4.28% |
| 2023-11-10 | 12.83 | 12.93 | 12.81 | 12.85 | 9.01 | qfq | 1,333,600 | 17,156,392 | -0.31% |
| 2023-11-09 | 12.95 | 13.00 | 12.86 | 12.89 | 9.04 | qfq | 1,587,795 | 20,517,356 | -0.46% |
| 2023-11-08 | 13.14 | 13.14 | 12.90 | 12.95 | 9.08 | qfq | 1,531,000 | 19,876,554 | -0.69% |
| 2023-11-07 | 12.90 | 13.17 | 12.78 | 13.04 | 9.14 | qfq | 3,023,200 | 39,247,143 | 1.09% |
| 2023-11-06 | 12.96 | 13.11 | 12.78 | 12.90 | 9.04 | qfq | 3,196,600 | 41,207,910 | -0.92% |
| 2023-11-03 | 12.78 | 13.13 | 12.70 | 13.02 | 9.13 | qfq | 5,319,600 | 69,052,617 | 1.80% |
| 2023-11-02 | 12.94 | 13.02 | 12.74 | 12.79 | 8.97 | qfq | 2,074,407 | 26,608,939 | -1.69% |
| 2023-11-01 | 13.00 | 13.09 | 12.83 | 13.01 | 9.12 | qfq | 2,801,795 | 36,445,137 | 0.62% |
| 2023-10-31 | 12.90 | 13.04 | 12.79 | 12.93 | 9.07 | qfq | 2,698,600 | 34,874,203 | 0.70% |
| 2023-10-30 | 12.68 | 12.88 | 12.57 | 12.84 | 9.00 | qfq | 3,110,800 | 39,780,431 | 1.58% |
| 2023-10-27 | 12.29 | 12.67 | 12.29 | 12.64 | 8.86 | qfq | 2,259,000 | 28,353,401 | 2.51% |
| 2023-10-26 | 12.11 | 12.35 | 12.11 | 12.33 | 8.64 | qfq | 1,543,400 | 18,934,023 | 1.23% |
| 2023-10-25 | 11.98 | 12.24 | 11.98 | 12.18 | 8.54 | qfq | 1,513,200 | 18,427,770 | 1.50% |
| 2023-10-24 | 11.72 | 12.02 | 11.65 | 12.00 | 8.41 | qfq | 1,508,130 | 17,964,428 | 2.56% |
| 2023-10-23 | 11.91 | 11.99 | 11.66 | 11.70 | 8.20 | qfq | 1,585,300 | 18,715,714 | -2.01% |
| 2023-10-20 | 11.95 | 12.04 | 11.89 | 11.94 | 8.37 | qfq | 1,466,341 | 17,523,877 | -0.08% |
| 2023-10-19 | 12.04 | 12.16 | 11.95 | 11.95 | 8.38 | qfq | 1,207,400 | 14,533,284 | -0.91% |
| 2023-10-18 | 12.32 | 12.32 | 12.03 | 12.06 | 8.46 | qfq | 1,615,741 | 19,604,963 | -1.95% |
| 2023-10-17 | 12.31 | 12.35 | 12.19 | 12.30 | 8.62 | qfq | 1,496,002 | 18,331,246 | -0.32% |
| 2023-10-16 | 12.45 | 12.45 | 12.28 | 12.34 | 8.65 | qfq | 1,647,702 | 20,355,174 | -0.64% |
| 2023-10-13 | 12.61 | 12.61 | 12.33 | 12.42 | 8.71 | qfq | 1,781,300 | 22,110,148 | -1.35% |
| 2023-10-12 | 12.62 | 12.67 | 12.49 | 12.59 | 8.83 | qfq | 1,342,500 | 16,862,813 | 0.32% |
| 2023-10-11 | 12.74 | 12.80 | 12.54 | 12.55 | 8.80 | qfq | 2,096,069 | 26,539,906 | -0.87% |
| 2023-10-10 | 12.74 | 12.87 | 12.64 | 12.66 | 8.88 | qfq | 1,561,700 | 19,912,048 | -0.47% |
| 2023-10-09 | 12.81 | 12.87 | 12.66 | 12.72 | 8.92 | qfq | 2,040,938 | 25,953,985 | -1.01% |
| 2023-09-28 | 12.86 | 12.97 | 12.80 | 12.85 | 9.01 | qfq | 1,526,200 | 19,647,874 | -0.16% |
| 2023-09-27 | 12.73 | 12.92 | 12.68 | 12.87 | 9.02 | qfq | 1,460,700 | 18,745,566 | 1.18% |
| 2023-09-26 | 12.98 | 12.98 | 12.72 | 12.72 | 8.92 | qfq | 1,433,910 | 18,347,050 | -1.47% |
| 2023-09-25 | 12.86 | 12.98 | 12.78 | 12.91 | 9.05 | qfq | 1,762,110 | 22,744,676 | 0.23% |
| 2023-09-22 | 12.70 | 12.89 | 12.58 | 12.88 | 9.03 | qfq | 1,812,400 | 23,062,143 | 1.50% |
| 2023-09-21 | 12.91 | 12.96 | 12.67 | 12.69 | 8.90 | qfq | 1,799,400 | 22,997,038 | -2.08% |
| 2023-09-20 | 12.95 | 13.11 | 12.94 | 12.96 | 9.09 | qfq | 1,678,752 | 21,867,945 | -0.69% |
| 2023-09-19 | 13.11 | 13.16 | 12.93 | 13.05 | 9.15 | qfq | 1,388,969 | 18,092,052 | -0.46% |
| 2023-09-18 | 12.92 | 13.12 | 12.74 | 13.11 | 9.19 | qfq | 2,654,010 | 34,450,677 | 1.86% |
| 2023-09-15 | 12.92 | 12.95 | 12.73 | 12.87 | 9.02 | qfq | 1,318,300 | 16,932,252 | 0.55% |
| 2023-09-14 | 12.91 | 12.91 | 12.70 | 12.80 | 8.97 | qfq | 1,621,100 | 20,758,822 | -0.70% |
| 2023-09-13 | 12.97 | 13.14 | 12.82 | 12.89 | 9.04 | qfq | 1,478,000 | 19,141,644 | -1.23% |
| 2023-09-12 | 12.97 | 13.12 | 12.91 | 13.05 | 9.15 | qfq | 1,506,800 | 19,654,927 | 0.77% |
| 2023-09-11 | 12.96 | 13.04 | 12.85 | 12.95 | 9.08 | qfq | 1,983,400 | 25,712,374 | 0.08% |
| 2023-09-08 | 12.95 | 13.04 | 12.88 | 12.94 | 9.07 | qfq | 1,566,000 | 20,277,826 | -0.23% |
| 2023-09-07 | 13.17 | 13.17 | 12.95 | 12.97 | 9.09 | qfq | 1,554,500 | 20,220,853 | -0.77% |
| 2023-09-06 | 12.92 | 13.23 | 12.86 | 13.07 | 9.16 | qfq | 2,279,100 | 29,733,810 | 0.77% |
| 2023-09-05 | 13.02 | 13.07 | 12.93 | 12.97 | 9.09 | qfq | 1,861,400 | 24,172,569 | -0.31% |
| 2023-09-04 | 13.02 | 13.15 | 12.98 | 13.01 | 9.12 | qfq | 2,813,800 | 36,723,017 | 0.15% |
| 2023-09-01 | 12.77 | 13.02 | 12.77 | 12.99 | 9.11 | qfq | 2,802,762 | 36,326,130 | 1.72% |
| 2023-08-31 | 12.84 | 12.89 | 12.52 | 12.77 | 8.95 | qfq | 2,182,686 | 27,733,728 | -0.70% |
| 2023-08-30 | 12.88 | 13.04 | 12.80 | 12.86 | 9.02 | qfq | 1,848,100 | 23,873,316 | 0.00% |
| 2023-08-29 | 12.46 | 12.90 | 12.41 | 12.86 | 9.02 | qfq | 2,658,900 | 33,809,326 | 2.72% |
| 2023-08-28 | 13.10 | 13.10 | 12.50 | 12.52 | 8.78 | qfq | 4,219,941 | 53,991,548 | 0.89% |
| 2023-08-25 | 12.78 | 12.86 | 12.41 | 12.41 | 8.70 | qfq | 2,687,350 | 33,815,296 | -3.50% |
| 2023-08-24 | 12.31 | 13.03 | 12.20 | 12.86 | 9.02 | qfq | 4,741,933 | 60,155,824 | 4.98% |
| 2023-08-23 | 12.56 | 12.60 | 12.24 | 12.25 | 8.59 | qfq | 1,768,800 | 21,864,467 | -2.08% |
| 2023-08-22 | 12.65 | 12.73 | 12.33 | 12.51 | 8.77 | qfq | 2,515,621 | 31,366,016 | -0.56% |
| 2023-08-21 | 12.68 | 12.81 | 12.56 | 12.58 | 8.82 | qfq | 2,111,184 | 26,772,518 | -0.63% |
| 2023-08-18 | 13.19 | 13.27 | 12.66 | 12.66 | 8.88 | qfq | 2,951,950 | 38,041,889 | -3.58% |
| 2023-08-17 | 12.89 | 13.15 | 12.67 | 13.13 | 9.21 | qfq | 2,484,603 | 32,197,949 | 2.42% |
| 2023-08-16 | 12.78 | 13.00 | 12.62 | 12.82 | 8.99 | qfq | 2,046,100 | 26,290,162 | 0.55% |
| 2023-08-15 | 13.02 | 13.05 | 12.72 | 12.75 | 8.94 | qfq | 2,097,400 | 26,925,305 | -1.47% |
| 2023-08-14 | 13.05 | 13.18 | 12.83 | 12.94 | 9.07 | qfq | 3,049,748 | 39,453,288 | -1.67% |
| 2023-08-11 | 13.16 | 13.30 | 13.15 | 13.16 | 9.23 | qfq | 3,611,462 | 47,734,997 | 0.00% |
| 2023-08-10 | 13.20 | 13.24 | 13.06 | 13.16 | 9.23 | qfq | 1,451,500 | 19,088,026 | -0.30% |
| 2023-08-09 | 13.19 | 13.32 | 13.11 | 13.20 | 9.25 | qfq | 1,366,100 | 18,005,630 | -0.38% |
| 2023-08-08 | 13.18 | 13.30 | 13.06 | 13.25 | 9.29 | qfq | 1,994,200 | 26,304,173 | 0.45% |
| 2023-08-07 | 13.46 | 13.47 | 13.16 | 13.19 | 9.25 | qfq | 2,326,300 | 30,791,133 | -2.15% |
| 2023-08-04 | 13.46 | 13.72 | 13.37 | 13.48 | 9.45 | qfq | 3,204,748 | 43,324,135 | 0.22% |
| 2023-08-03 | 13.24 | 13.48 | 13.12 | 13.45 | 9.43 | qfq | 2,759,702 | 36,912,775 | 1.59% |
| 2023-08-02 | 13.24 | 13.38 | 13.15 | 13.24 | 9.28 | qfq | 1,786,000 | 23,632,715 | -0.30% |
| 2023-08-01 | 13.38 | 13.45 | 13.27 | 13.28 | 9.31 | qfq | 1,789,700 | 23,869,645 | -0.75% |
| 2023-07-31 | 13.38 | 13.44 | 13.23 | 13.38 | 9.38 | qfq | 2,715,700 | 36,263,317 | 0.75% |
| 2023-07-28 | 13.16 | 13.32 | 13.09 | 13.28 | 9.31 | qfq | 2,395,100 | 31,731,327 | 0.84% |
| 2023-07-27 | 13.25 | 13.32 | 13.12 | 13.17 | 9.23 | qfq | 1,658,761 | 21,893,878 | -0.68% |
| 2023-07-26 | 13.27 | 13.27 | 13.15 | 13.26 | 9.30 | qfq | 2,193,245 | 28,991,879 | -0.08% |
| 2023-07-25 | 13.15 | 13.33 | 13.10 | 13.27 | 9.30 | qfq | 3,846,393 | 50,853,093 | 0.91% |
| 2023-07-24 | 13.05 | 13.22 | 13.01 | 13.15 | 9.22 | qfq | 2,532,445 | 33,271,499 | -0.30% |
| 2023-07-21 | 12.98 | 13.34 | 12.95 | 13.19 | 9.25 | qfq | 3,606,278 | 47,654,684 | 1.00% |
| 2023-07-20 | 13.00 | 13.14 | 12.95 | 13.06 | 9.16 | qfq | 2,281,400 | 29,771,224 | 0.46% |
| 2023-07-19 | 12.99 | 13.03 | 12.89 | 13.00 | 9.11 | qfq | 1,437,900 | 18,656,587 | -0.08% |
| 2023-07-18 | 13.01 | 13.04 | 12.87 | 13.01 | 9.12 | qfq | 1,690,600 | 21,920,940 | 0.15% |
| 2023-07-17 | 12.73 | 13.05 | 12.52 | 12.99 | 9.11 | qfq | 3,088,900 | 39,715,000 | 1.64% |