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
申联生物688098.SH
最近收盘价8.402026-07-17
最近交易日2026-07-17
成交量（股）5,054,388
成交额（元）43,632,575
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.035 | — | — | — | 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 | 9.00 | 9.00 | 8.30 | 8.40 | 8.40 | qfq | 5,054,388 | 43,632,575 | -7.28% |
| 2026-07-16 | 9.40 | 9.50 | 9.01 | 9.06 | 9.06 | qfq | 4,219,656 | 38,569,082 | -3.51% |
| 2026-07-15 | 9.29 | 9.55 | 9.01 | 9.39 | 9.39 | qfq | 5,791,185 | 54,245,765 | 4.57% |
| 2026-07-14 | 9.18 | 9.19 | 8.58 | 8.98 | 8.98 | qfq | 5,041,135 | 44,657,312 | -1.43% |
| 2026-07-13 | 9.06 | 9.29 | 8.96 | 9.11 | 9.11 | qfq | 4,453,959 | 40,627,356 | -0.44% |
| 2026-07-10 | 9.20 | 9.43 | 9.01 | 9.15 | 9.15 | qfq | 4,917,297 | 45,391,910 | -0.54% |
| 2026-07-09 | 9.05 | 9.25 | 8.84 | 9.20 | 9.20 | qfq | 6,148,227 | 55,439,151 | 1.32% |
| 2026-07-08 | 9.22 | 9.36 | 9.07 | 9.08 | 9.08 | qfq | 4,228,134 | 38,765,731 | -2.68% |
| 2026-07-07 | 9.48 | 9.49 | 9.21 | 9.33 | 9.33 | qfq | 5,989,108 | 56,015,095 | -1.79% |
| 2026-07-06 | 9.79 | 10.12 | 9.40 | 9.50 | 9.50 | qfq | 10,253,914 | 98,858,595 | -3.85% |
| 2026-07-03 | 9.00 | 9.95 | 8.80 | 9.88 | 9.88 | qfq | 16,770,012 | 160,667,272 | 13.30% |
| 2026-07-02 | 8.80 | 9.08 | 8.70 | 8.72 | 8.72 | qfq | 3,181,046 | 28,157,216 | -0.91% |
| 2026-07-01 | 8.51 | 8.84 | 8.43 | 8.80 | 8.80 | qfq | 4,286,434 | 37,257,801 | 2.44% |
| 2026-06-30 | 8.89 | 8.99 | 8.54 | 8.59 | 8.59 | qfq | 4,629,420 | 40,110,285 | -4.45% |
| 2026-06-29 | 8.65 | 9.04 | 8.28 | 8.99 | 8.99 | qfq | 5,126,260 | 44,596,849 | 4.29% |
| 2026-06-26 | 8.96 | 9.01 | 8.51 | 8.62 | 8.62 | qfq | 3,876,844 | 33,869,772 | -4.43% |
| 2026-06-25 | 9.18 | 9.27 | 8.89 | 9.02 | 9.02 | qfq | 4,800,721 | 43,478,233 | -1.53% |
| 2026-06-24 | 9.05 | 9.29 | 8.97 | 9.16 | 9.16 | qfq | 6,639,952 | 60,761,945 | 2.12% |
| 2026-06-23 | 8.78 | 9.23 | 8.64 | 8.97 | 8.97 | qfq | 6,294,523 | 56,743,806 | 3.82% |
| 2026-06-22 | 8.51 | 8.72 | 8.04 | 8.64 | 8.64 | qfq | 6,886,347 | 57,754,732 | 1.65% |
| 2026-06-18 | 8.56 | 8.69 | 8.44 | 8.50 | 8.50 | qfq | 3,387,941 | 28,915,488 | -1.16% |
| 2026-06-17 | 8.75 | 8.77 | 8.51 | 8.60 | 8.60 | qfq | 3,136,538 | 27,068,078 | -2.05% |
| 2026-06-16 | 8.54 | 8.88 | 8.35 | 8.78 | 8.78 | qfq | 4,769,627 | 41,307,949 | 2.93% |
| 2026-06-15 | 8.34 | 8.64 | 8.26 | 8.53 | 8.53 | qfq | 3,672,535 | 31,218,652 | 2.28% |
| 2026-06-12 | 8.08 | 8.37 | 8.01 | 8.34 | 8.34 | qfq | 4,185,446 | 34,316,787 | 3.22% |
| 2026-06-11 | 7.95 | 8.27 | 7.88 | 8.08 | 8.08 | qfq | 3,488,751 | 28,093,474 | 0.00% |
| 2026-06-10 | 7.65 | 8.28 | 7.55 | 8.08 | 8.08 | qfq | 6,072,177 | 48,627,142 | 6.18% |
| 2026-06-09 | 7.45 | 7.68 | 7.36 | 7.61 | 7.61 | qfq | 1,967,163 | 14,902,137 | 2.98% |
| 2026-06-08 | 7.50 | 7.63 | 7.29 | 7.39 | 7.39 | qfq | 2,263,846 | 16,845,299 | -1.86% |
| 2026-06-05 | 7.54 | 7.64 | 7.37 | 7.53 | 7.53 | qfq | 1,893,713 | 14,254,559 | 0.67% |
| 2026-06-04 | 7.62 | 7.67 | 7.45 | 7.48 | 7.48 | qfq | 2,789,517 | 21,033,558 | -2.09% |
| 2026-06-03 | 7.84 | 7.89 | 7.63 | 7.64 | 7.64 | qfq | 2,275,868 | 17,567,849 | -2.92% |
| 2026-06-02 | 8.03 | 8.03 | 7.82 | 7.87 | 7.87 | qfq | 1,918,517 | 15,100,302 | -1.75% |
| 2026-06-01 | 7.78 | 8.07 | 7.78 | 8.01 | 8.01 | qfq | 2,144,529 | 17,118,979 | 2.96% |
| 2026-05-29 | 7.96 | 8.03 | 7.75 | 7.78 | 7.78 | qfq | 2,801,629 | 22,050,710 | -2.75% |
| 2026-05-28 | 7.99 | 8.07 | 7.88 | 8.00 | 8.00 | qfq | 1,350,791 | 10,798,539 | 0.25% |
| 2026-05-27 | 8.07 | 8.12 | 7.91 | 7.98 | 7.98 | qfq | 2,037,123 | 16,273,558 | -0.99% |
| 2026-05-26 | 8.28 | 8.29 | 8.00 | 8.06 | 8.06 | qfq | 2,522,353 | 20,354,122 | -3.01% |
| 2026-05-25 | 8.20 | 8.41 | 8.11 | 8.31 | 8.31 | qfq | 3,248,388 | 26,922,159 | 0.97% |
| 2026-05-22 | 8.10 | 8.30 | 8.03 | 8.23 | 8.23 | qfq | 1,572,053 | 12,847,891 | 1.60% |
| 2026-05-21 | 8.31 | 8.52 | 8.09 | 8.10 | 8.10 | qfq | 2,898,505 | 24,118,800 | -3.23% |
| 2026-05-20 | 8.47 | 8.56 | 8.28 | 8.37 | 8.37 | qfq | 2,301,332 | 19,249,540 | -1.88% |
| 2026-05-19 | 8.54 | 8.64 | 8.41 | 8.53 | 8.53 | qfq | 1,703,958 | 14,484,680 | -0.23% |
| 2026-05-18 | 8.47 | 8.62 | 8.44 | 8.55 | 8.55 | qfq | 2,176,011 | 18,556,085 | 0.71% |
| 2026-05-15 | 8.70 | 8.70 | 8.47 | 8.49 | 8.49 | qfq | 2,295,094 | 19,673,202 | -1.16% |
| 2026-05-14 | 8.78 | 8.80 | 8.59 | 8.59 | 8.59 | qfq | 2,877,240 | 24,904,625 | -1.83% |
| 2026-05-13 | 8.80 | 8.84 | 8.66 | 8.75 | 8.75 | qfq | 2,041,418 | 17,803,356 | -0.68% |
| 2026-05-12 | 8.98 | 8.98 | 8.79 | 8.81 | 8.81 | qfq | 2,972,514 | 26,342,987 | -1.67% |
| 2026-05-11 | 8.81 | 9.03 | 8.70 | 8.96 | 8.96 | qfq | 5,353,166 | 47,470,834 | 1.70% |
| 2026-05-08 | 8.89 | 8.92 | 8.76 | 8.81 | 8.81 | qfq | 2,697,519 | 23,770,812 | -1.01% |
| 2026-05-07 | 9.04 | 9.06 | 8.87 | 8.90 | 8.90 | qfq | 3,956,975 | 35,290,548 | -1.55% |
| 2026-05-06 | 8.92 | 9.10 | 8.75 | 9.04 | 9.04 | qfq | 5,784,914 | 51,759,747 | 2.26% |
| 2026-04-30 | 8.96 | 8.99 | 8.82 | 8.84 | 8.84 | qfq | 2,235,066 | 19,822,539 | -1.01% |
| 2026-04-29 | 8.77 | 8.93 | 8.69 | 8.93 | 8.93 | qfq | 3,348,312 | 29,688,009 | 2.29% |
| 2026-04-28 | 8.66 | 8.77 | 8.65 | 8.73 | 8.73 | qfq | 2,373,114 | 20,655,771 | 0.11% |
| 2026-04-27 | 8.67 | 8.78 | 8.53 | 8.72 | 8.72 | qfq | 3,292,593 | 28,608,088 | 0.58% |
| 2026-04-24 | 8.51 | 8.70 | 8.44 | 8.67 | 8.67 | qfq | 2,976,947 | 25,548,294 | 1.29% |
| 2026-04-23 | 8.69 | 8.69 | 8.53 | 8.56 | 8.56 | qfq | 3,072,647 | 26,400,239 | -1.38% |
| 2026-04-22 | 8.63 | 8.74 | 8.60 | 8.68 | 8.68 | qfq | 3,357,126 | 29,063,894 | -0.46% |
| 2026-04-21 | 8.89 | 8.91 | 8.66 | 8.72 | 8.72 | qfq | 4,692,521 | 40,987,372 | -2.02% |
| 2026-04-20 | 9.04 | 9.04 | 8.83 | 8.90 | 8.90 | qfq | 3,129,975 | 27,813,174 | -1.00% |
| 2026-04-17 | 9.20 | 9.25 | 8.98 | 8.99 | 8.99 | qfq | 5,419,879 | 49,085,830 | -1.43% |
| 2026-04-16 | 9.12 | 9.15 | 8.91 | 9.12 | 9.12 | qfq | 6,565,159 | 59,152,483 | 0.66% |
| 2026-04-15 | 8.87 | 9.11 | 8.80 | 9.06 | 9.06 | qfq | 8,372,734 | 75,299,203 | 1.23% |
| 2026-04-14 | 8.90 | 8.97 | 8.77 | 8.95 | 8.95 | qfq | 6,641,346 | 58,923,615 | 0.45% |
| 2026-04-13 | 8.99 | 9.04 | 8.79 | 8.91 | 8.91 | qfq | 9,240,157 | 82,066,042 | -2.09% |
| 2026-04-10 | 9.48 | 9.59 | 9.00 | 9.10 | 9.10 | qfq | 15,984,339 | 147,163,611 | -3.70% |
| 2026-04-09 | 9.80 | 9.93 | 9.39 | 9.45 | 9.45 | qfq | 18,251,593 | 175,256,423 | -4.45% |
| 2026-04-08 | 10.42 | 10.55 | 9.48 | 9.89 | 9.89 | qfq | 39,661,088 | 392,109,191 | -6.08% |
| 2026-04-07 | 9.18 | 11.04 | 8.95 | 10.53 | 10.53 | qfq | 40,897,209 | 433,405,085 | 14.46% |
| 2026-04-03 | 9.27 | 9.42 | 8.93 | 9.20 | 9.20 | qfq | 8,295,553 | 75,860,310 | -2.65% |
| 2026-04-02 | 8.92 | 9.50 | 8.86 | 9.45 | 9.45 | qfq | 7,903,839 | 72,374,598 | 6.18% |
| 2026-04-01 | 8.73 | 8.92 | 8.61 | 8.90 | 8.90 | qfq | 2,521,489 | 22,242,333 | 3.13% |
| 2026-03-31 | 8.71 | 8.89 | 8.62 | 8.63 | 8.63 | qfq | 2,257,840 | 19,716,601 | -0.23% |
| 2026-03-30 | 8.52 | 8.82 | 8.48 | 8.65 | 8.65 | qfq | 2,444,047 | 21,195,000 | 0.58% |
| 2026-03-27 | 8.20 | 8.65 | 8.20 | 8.60 | 8.60 | qfq | 3,098,183 | 26,321,285 | 3.99% |
| 2026-03-26 | 8.38 | 8.52 | 8.25 | 8.27 | 8.27 | qfq | 1,534,988 | 12,832,843 | -1.78% |
| 2026-03-25 | 8.29 | 8.46 | 8.26 | 8.42 | 8.42 | qfq | 1,985,414 | 16,685,190 | 1.57% |
| 2026-03-24 | 8.01 | 8.30 | 8.01 | 8.29 | 8.29 | qfq | 3,091,168 | 25,272,654 | 4.41% |
| 2026-03-23 | 8.47 | 8.47 | 7.93 | 7.94 | 7.94 | qfq | 3,240,911 | 26,407,972 | -6.26% |
| 2026-03-20 | 8.65 | 8.79 | 8.43 | 8.47 | 8.47 | qfq | 2,099,746 | 17,987,072 | -2.42% |
| 2026-03-19 | 8.86 | 8.95 | 8.67 | 8.68 | 8.68 | qfq | 2,361,024 | 20,718,213 | -3.23% |
| 2026-03-18 | 8.80 | 8.98 | 8.78 | 8.97 | 8.97 | qfq | 1,568,675 | 13,933,451 | 2.28% |
| 2026-03-17 | 8.96 | 9.06 | 8.77 | 8.77 | 8.77 | qfq | 2,108,903 | 18,780,399 | -1.90% |
| 2026-03-16 | 9.00 | 9.09 | 8.91 | 8.94 | 8.94 | qfq | 3,097,615 | 27,785,834 | -0.78% |
| 2026-03-13 | 8.95 | 9.32 | 8.95 | 9.01 | 9.01 | qfq | 3,131,609 | 28,580,401 | 0.00% |
| 2026-03-12 | 9.10 | 9.10 | 9.00 | 9.01 | 9.01 | qfq | 1,738,109 | 15,700,136 | -0.55% |
| 2026-03-11 | 9.12 | 9.20 | 9.04 | 9.06 | 9.06 | qfq | 2,457,110 | 22,395,715 | -0.88% |
| 2026-03-10 | 9.16 | 9.23 | 9.09 | 9.14 | 9.14 | qfq | 2,112,524 | 19,318,107 | 0.88% |
| 2026-03-09 | 9.15 | 9.15 | 8.98 | 9.06 | 9.06 | qfq | 2,372,836 | 21,447,889 | -1.52% |
| 2026-03-06 | 8.88 | 9.21 | 8.88 | 9.20 | 9.20 | qfq | 2,468,114 | 22,526,045 | 2.56% |
| 2026-03-05 | 8.93 | 9.08 | 8.90 | 8.97 | 8.97 | qfq | 2,344,734 | 21,064,983 | 1.47% |
| 2026-03-04 | 8.87 | 8.97 | 8.81 | 8.84 | 8.84 | qfq | 2,380,034 | 21,166,145 | -0.90% |
| 2026-03-03 | 9.40 | 9.44 | 8.91 | 8.92 | 8.92 | qfq | 4,423,978 | 40,322,708 | -5.11% |
| 2026-03-02 | 9.63 | 9.63 | 9.26 | 9.40 | 9.40 | qfq | 3,837,244 | 36,194,308 | -3.09% |
| 2026-02-27 | 9.57 | 9.75 | 9.47 | 9.70 | 9.70 | qfq | 3,404,530 | 32,817,830 | 1.68% |
| 2026-02-26 | 9.65 | 9.68 | 9.48 | 9.54 | 9.54 | qfq | 4,346,332 | 41,543,429 | -1.34% |
| 2026-02-25 | 10.30 | 10.34 | 9.65 | 9.67 | 9.67 | qfq | 9,410,312 | 92,040,718 | -2.72% |
| 2026-02-24 | 9.74 | 10.02 | 9.68 | 9.94 | 9.94 | qfq | 5,119,897 | 50,803,234 | 2.90% |
| 2026-02-13 | 9.66 | 9.75 | 9.50 | 9.66 | 9.66 | qfq | 2,865,054 | 27,770,597 | 0.63% |
| 2026-02-12 | 9.72 | 9.72 | 9.43 | 9.60 | 9.60 | qfq | 2,454,615 | 23,551,053 | -1.13% |
| 2026-02-11 | 9.63 | 9.76 | 9.59 | 9.71 | 9.71 | qfq | 2,344,879 | 22,732,204 | 1.04% |
| 2026-02-10 | 9.59 | 9.87 | 9.59 | 9.61 | 9.61 | qfq | 3,352,551 | 32,615,344 | -0.52% |
| 2026-02-09 | 9.38 | 9.70 | 9.38 | 9.66 | 9.66 | qfq | 4,367,131 | 41,910,461 | 3.32% |
| 2026-02-06 | 9.24 | 9.46 | 9.24 | 9.35 | 9.35 | qfq | 2,626,817 | 24,595,575 | 0.00% |
| 2026-02-05 | 9.52 | 9.54 | 9.33 | 9.35 | 9.35 | qfq | 2,457,798 | 23,107,409 | -0.21% |
| 2026-02-04 | 9.44 | 9.50 | 9.31 | 9.37 | 9.37 | qfq | 2,458,998 | 23,110,361 | -0.85% |
| 2026-02-03 | 9.49 | 9.59 | 9.25 | 9.45 | 9.45 | qfq | 2,973,338 | 27,899,815 | 0.96% |
| 2026-02-02 | 9.65 | 9.66 | 9.33 | 9.36 | 9.36 | qfq | 4,232,856 | 40,190,667 | -1.78% |
| 2026-01-30 | 9.30 | 9.61 | 9.27 | 9.53 | 9.53 | qfq | 5,108,389 | 48,384,449 | 1.49% |
| 2026-01-29 | 9.56 | 9.66 | 9.31 | 9.39 | 9.39 | qfq | 4,887,700 | 46,281,666 | -2.49% |
| 2026-01-28 | 9.70 | 9.79 | 9.59 | 9.63 | 9.63 | qfq | 4,680,346 | 45,258,538 | -1.43% |
| 2026-01-27 | 10.20 | 10.22 | 9.56 | 9.77 | 9.77 | qfq | 10,614,857 | 103,159,682 | -4.59% |
| 2026-01-26 | 9.97 | 10.44 | 9.74 | 10.24 | 10.24 | qfq | 12,777,797 | 128,862,386 | 2.71% |
| 2026-01-23 | 9.90 | 10.08 | 9.89 | 9.97 | 9.97 | qfq | 5,222,461 | 52,057,995 | 0.10% |
| 2026-01-22 | 10.11 | 10.27 | 9.93 | 9.96 | 9.96 | qfq | 6,724,626 | 67,407,199 | -2.16% |
| 2026-01-21 | 9.90 | 10.48 | 9.77 | 10.18 | 10.18 | qfq | 11,000,627 | 112,581,836 | 4.20% |
| 2026-01-20 | 9.91 | 9.91 | 9.70 | 9.77 | 9.77 | qfq | 4,594,301 | 44,921,038 | -1.41% |
| 2026-01-19 | 9.71 | 10.06 | 9.61 | 9.91 | 9.91 | qfq | 7,993,254 | 79,434,121 | 3.23% |
| 2026-01-16 | 9.61 | 9.78 | 9.44 | 9.60 | 9.60 | qfq | 4,263,331 | 40,844,475 | 0.63% |
| 2026-01-15 | 9.81 | 9.93 | 9.48 | 9.54 | 9.54 | qfq | 4,394,446 | 42,224,122 | -2.65% |
| 2026-01-14 | 9.70 | 10.06 | 9.63 | 9.80 | 9.80 | qfq | 7,933,609 | 78,374,605 | 0.20% |
| 2026-01-13 | 9.70 | 10.04 | 9.62 | 9.78 | 9.78 | qfq | 9,146,044 | 89,842,487 | 1.03% |
| 2026-01-12 | 9.73 | 9.84 | 9.46 | 9.68 | 9.68 | qfq | 9,985,561 | 95,949,147 | 0.10% |
| 2026-01-09 | 9.63 | 9.71 | 9.40 | 9.67 | 9.67 | qfq | 6,490,910 | 62,196,072 | 1.90% |
| 2026-01-08 | 9.42 | 9.63 | 9.42 | 9.49 | 9.49 | qfq | 6,286,757 | 59,901,116 | 1.71% |
| 2026-01-07 | 9.21 | 9.50 | 9.15 | 9.33 | 9.33 | qfq | 6,698,900 | 62,401,282 | 1.30% |
| 2026-01-06 | 9.34 | 9.34 | 9.14 | 9.21 | 9.21 | qfq | 4,773,985 | 43,967,686 | -0.86% |
| 2026-01-05 | 9.00 | 9.39 | 8.88 | 9.29 | 9.29 | qfq | 6,502,950 | 60,116,980 | 4.62% |
| 2025-12-31 | 8.80 | 8.91 | 8.70 | 8.88 | 8.88 | qfq | 3,156,518 | 27,878,036 | 1.60% |
| 2025-12-30 | 8.95 | 8.96 | 8.70 | 8.74 | 8.74 | qfq | 3,329,729 | 29,319,637 | -1.69% |
| 2025-12-29 | 8.90 | 8.98 | 8.80 | 8.89 | 8.89 | qfq | 3,352,929 | 29,774,963 | -0.22% |
| 2025-12-26 | 9.00 | 9.03 | 8.86 | 8.91 | 8.91 | qfq | 2,807,565 | 25,113,862 | -0.67% |
| 2025-12-25 | 9.05 | 9.08 | 8.86 | 8.97 | 8.97 | qfq | 3,107,611 | 27,823,647 | 0.22% |
| 2025-12-24 | 8.89 | 9.04 | 8.89 | 8.95 | 8.95 | qfq | 2,971,746 | 26,654,096 | 0.11% |
| 2025-12-23 | 9.20 | 9.20 | 8.90 | 8.94 | 8.94 | qfq | 3,369,858 | 30,203,440 | -1.97% |
| 2025-12-22 | 9.18 | 9.51 | 9.06 | 9.12 | 9.12 | qfq | 7,078,953 | 65,065,390 | 1.22% |
| 2025-12-19 | 8.86 | 9.02 | 8.86 | 9.01 | 9.01 | qfq | 2,571,848 | 23,062,980 | 2.15% |
| 2025-12-18 | 8.80 | 8.99 | 8.80 | 8.82 | 8.82 | qfq | 2,355,644 | 20,959,817 | -0.56% |
| 2025-12-17 | 8.89 | 8.89 | 8.65 | 8.87 | 8.87 | qfq | 2,483,972 | 21,791,708 | 0.34% |
| 2025-12-16 | 8.98 | 8.98 | 8.78 | 8.84 | 8.84 | qfq | 2,331,139 | 20,643,400 | -1.12% |
| 2025-12-15 | 9.04 | 9.09 | 8.80 | 8.94 | 8.94 | qfq | 2,324,164 | 20,839,083 | -0.11% |
| 2025-12-12 | 8.90 | 9.01 | 8.83 | 8.95 | 8.95 | qfq | 2,506,212 | 22,398,476 | 0.79% |
| 2025-12-11 | 9.07 | 9.07 | 8.81 | 8.88 | 8.88 | qfq | 3,763,136 | 33,521,707 | -0.89% |
| 2025-12-10 | 9.09 | 9.15 | 8.96 | 8.96 | 8.96 | qfq | 3,176,938 | 28,660,972 | -1.10% |
| 2025-12-09 | 9.23 | 9.33 | 9.05 | 9.06 | 9.06 | qfq | 3,239,034 | 29,693,033 | -2.27% |
| 2025-12-08 | 9.23 | 9.36 | 9.15 | 9.27 | 9.27 | qfq | 3,466,308 | 32,056,760 | 0.43% |
| 2025-12-05 | 9.16 | 9.30 | 9.06 | 9.23 | 9.23 | qfq | 3,297,693 | 30,330,050 | 0.76% |
| 2025-12-04 | 9.15 | 9.25 | 9.05 | 9.16 | 9.16 | qfq | 3,300,347 | 30,196,729 | 0.00% |
| 2025-12-03 | 9.37 | 9.37 | 9.02 | 9.16 | 9.16 | qfq | 4,261,587 | 39,051,078 | -1.29% |
| 2025-12-02 | 9.51 | 9.56 | 9.27 | 9.28 | 9.28 | qfq | 4,085,453 | 38,239,761 | -2.93% |
| 2025-12-01 | 9.62 | 9.71 | 9.53 | 9.56 | 9.56 | qfq | 3,010,536 | 28,957,013 | -0.62% |
| 2025-11-28 | 9.64 | 9.69 | 9.51 | 9.62 | 9.62 | qfq | 2,670,655 | 25,539,937 | -0.41% |
| 2025-11-27 | 9.88 | 9.88 | 9.55 | 9.66 | 9.66 | qfq | 3,134,305 | 30,312,746 | 0.10% |
| 2025-11-26 | 9.66 | 9.93 | 9.57 | 9.65 | 9.65 | qfq | 6,582,642 | 64,560,379 | -0.10% |
| 2025-11-25 | 9.54 | 9.77 | 9.54 | 9.66 | 9.66 | qfq | 3,799,627 | 36,811,444 | 0.94% |
| 2025-11-24 | 9.33 | 9.70 | 9.33 | 9.57 | 9.57 | qfq | 5,513,367 | 52,324,915 | 2.57% |
| 2025-11-21 | 9.81 | 9.93 | 9.33 | 9.33 | 9.33 | qfq | 5,805,838 | 55,296,365 | -5.85% |
| 2025-11-20 | 10.15 | 10.15 | 9.81 | 9.91 | 9.91 | qfq | 3,597,535 | 35,723,297 | -2.08% |
| 2025-11-19 | 10.20 | 10.38 | 9.91 | 10.12 | 10.12 | qfq | 3,855,830 | 38,754,628 | -1.08% |
| 2025-11-18 | 10.53 | 10.53 | 10.18 | 10.23 | 10.23 | qfq | 3,703,039 | 38,040,759 | -2.20% |
| 2025-11-17 | 10.73 | 10.74 | 10.38 | 10.46 | 10.46 | qfq | 4,452,492 | 46,592,165 | -1.41% |
| 2025-11-14 | 10.71 | 10.86 | 10.53 | 10.61 | 10.61 | qfq | 4,957,555 | 52,881,260 | -1.39% |
| 2025-11-13 | 10.55 | 10.79 | 10.45 | 10.76 | 10.76 | qfq | 4,674,687 | 49,870,003 | 1.51% |
| 2025-11-12 | 10.62 | 10.76 | 10.51 | 10.60 | 10.60 | qfq | 4,013,202 | 42,522,982 | -0.75% |
| 2025-11-11 | 10.81 | 10.81 | 10.46 | 10.68 | 10.68 | qfq | 4,567,773 | 48,537,646 | 0.00% |
| 2025-11-10 | 10.82 | 10.84 | 10.55 | 10.68 | 10.68 | qfq | 4,589,235 | 49,037,128 | -1.20% |
| 2025-11-07 | 10.90 | 10.92 | 10.74 | 10.81 | 10.81 | qfq | 4,174,477 | 45,158,854 | -0.73% |
| 2025-11-06 | 10.96 | 11.09 | 10.76 | 10.89 | 10.89 | qfq | 5,157,669 | 56,170,922 | -1.27% |
| 2025-11-05 | 11.35 | 11.40 | 10.89 | 11.03 | 11.03 | qfq | 6,869,594 | 76,321,500 | -2.04% |
| 2025-11-04 | 11.25 | 11.45 | 11.15 | 11.26 | 11.26 | qfq | 6,663,684 | 75,111,701 | -0.88% |
| 2025-11-03 | 11.20 | 11.45 | 11.01 | 11.36 | 11.36 | qfq | 13,311,530 | 149,979,461 | 1.43% |
| 2025-10-31 | 10.27 | 11.38 | 10.24 | 11.20 | 11.20 | qfq | 19,325,527 | 211,408,691 | 9.38% |
| 2025-10-30 | 10.30 | 10.38 | 10.16 | 10.24 | 10.24 | qfq | 5,525,304 | 56,731,383 | -1.06% |
| 2025-10-29 | 10.54 | 10.58 | 10.23 | 10.35 | 10.35 | qfq | 9,395,901 | 97,501,909 | 0.49% |
| 2025-10-28 | 10.89 | 10.99 | 10.10 | 10.30 | 10.30 | qfq | 16,891,546 | 176,238,361 | -6.36% |
| 2025-10-27 | 11.53 | 12.20 | 10.90 | 11.00 | 11.00 | qfq | 27,296,411 | 316,373,324 | 2.33% |
| 2025-10-24 | 10.68 | 11.05 | 10.51 | 10.75 | 10.75 | qfq | 10,984,127 | 118,899,428 | 0.66% |
| 2025-10-23 | 10.70 | 11.18 | 10.24 | 10.68 | 10.68 | qfq | 16,411,545 | 173,435,800 | -2.29% |
| 2025-10-22 | 11.03 | 11.62 | 10.86 | 10.93 | 10.93 | qfq | 13,099,432 | 145,789,020 | -0.82% |
| 2025-10-21 | 11.11 | 11.38 | 10.95 | 11.02 | 11.02 | qfq | 13,287,397 | 146,796,307 | -0.81% |
| 2025-10-20 | 11.40 | 11.92 | 11.04 | 11.11 | 11.11 | qfq | 24,626,572 | 283,036,345 | -2.80% |
| 2025-10-17 | 10.56 | 12.36 | 10.55 | 11.43 | 11.43 | qfq | 31,960,522 | 367,515,225 | 10.65% |
| 2025-10-16 | 10.52 | 10.63 | 10.31 | 10.33 | 10.33 | qfq | 4,307,954 | 45,006,537 | -1.43% |
| 2025-10-15 | 10.25 | 10.52 | 10.10 | 10.48 | 10.48 | qfq | 5,810,223 | 60,411,204 | 2.95% |
| 2025-10-14 | 10.46 | 10.83 | 10.13 | 10.18 | 10.18 | qfq | 6,357,671 | 66,234,764 | -2.68% |
| 2025-10-13 | 10.00 | 10.59 | 9.96 | 10.46 | 10.46 | qfq | 5,929,462 | 61,377,140 | 0.97% |
| 2025-10-10 | 10.41 | 10.51 | 10.27 | 10.36 | 10.36 | qfq | 4,771,965 | 49,503,165 | -0.67% |
| 2025-10-09 | 10.60 | 10.72 | 10.38 | 10.43 | 10.43 | qfq | 6,319,958 | 66,433,039 | -1.51% |
| 2025-09-30 | 10.65 | 10.70 | 10.45 | 10.59 | 10.59 | qfq | 4,174,023 | 44,139,344 | 0.00% |
| 2025-09-29 | 10.48 | 10.71 | 10.26 | 10.59 | 10.59 | qfq | 6,871,877 | 72,320,884 | 1.92% |
| 2025-09-26 | 10.35 | 10.59 | 10.24 | 10.39 | 10.39 | qfq | 7,375,928 | 77,067,515 | -0.38% |
| 2025-09-25 | 10.79 | 10.93 | 10.43 | 10.43 | 10.43 | qfq | 7,627,273 | 80,918,616 | -3.43% |
| 2025-09-24 | 10.55 | 10.95 | 10.52 | 10.80 | 10.80 | qfq | 8,346,150 | 90,029,463 | 1.69% |
| 2025-09-23 | 10.90 | 11.03 | 10.35 | 10.62 | 10.62 | qfq | 8,931,179 | 94,208,085 | -2.39% |
| 2025-09-22 | 10.90 | 11.05 | 10.76 | 10.88 | 10.88 | qfq | 5,472,841 | 59,500,876 | 0.74% |
| 2025-09-19 | 11.20 | 11.28 | 10.80 | 10.80 | 10.80 | qfq | 9,204,223 | 100,941,013 | -3.31% |
| 2025-09-18 | 11.49 | 11.66 | 11.00 | 11.17 | 11.17 | qfq | 12,209,279 | 138,908,894 | -2.02% |
| 2025-09-17 | 11.72 | 11.83 | 11.36 | 11.40 | 11.40 | qfq | 9,634,432 | 111,122,967 | -2.73% |
| 2025-09-16 | 11.80 | 11.89 | 11.63 | 11.72 | 11.72 | qfq | 6,952,583 | 81,842,198 | -0.34% |
| 2025-09-15 | 11.85 | 12.05 | 11.61 | 11.76 | 11.76 | qfq | 7,880,739 | 93,195,497 | -1.51% |
| 2025-09-12 | 11.58 | 12.32 | 11.44 | 11.94 | 11.94 | qfq | 15,568,053 | 184,000,954 | 2.84% |
| 2025-09-11 | 11.61 | 11.74 | 11.02 | 11.61 | 11.61 | qfq | 15,326,762 | 174,937,436 | -0.94% |
| 2025-09-10 | 11.93 | 12.04 | 11.70 | 11.72 | 11.72 | qfq | 7,930,501 | 93,910,586 | -1.76% |
| 2025-09-09 | 11.99 | 12.40 | 11.88 | 11.93 | 11.93 | qfq | 13,755,271 | 167,083,596 | -1.40% |
| 2025-09-08 | 11.79 | 12.26 | 11.71 | 12.10 | 12.10 | qfq | 15,528,368 | 186,622,468 | 2.89% |
| 2025-09-05 | 11.50 | 11.77 | 11.28 | 11.76 | 11.76 | qfq | 11,413,723 | 131,729,904 | 3.16% |
| 2025-09-04 | 12.00 | 12.15 | 11.22 | 11.40 | 11.40 | qfq | 13,120,798 | 153,559,425 | -2.98% |
| 2025-09-03 | 11.90 | 12.05 | 11.62 | 11.75 | 11.75 | qfq | 11,477,194 | 135,864,698 | -0.34% |
| 2025-09-02 | 12.60 | 12.60 | 11.73 | 11.79 | 11.79 | qfq | 16,939,826 | 203,224,489 | -6.43% |
| 2025-09-01 | 12.80 | 13.09 | 12.30 | 12.60 | 12.60 | qfq | 20,368,702 | 257,625,597 | 1.78% |
| 2025-08-29 | 12.58 | 12.80 | 12.20 | 12.38 | 12.38 | qfq | 18,035,449 | 225,271,441 | -1.67% |
| 2025-08-28 | 12.95 | 12.95 | 11.86 | 12.59 | 12.59 | qfq | 24,990,799 | 308,855,467 | -2.70% |
| 2025-08-27 | 13.59 | 13.79 | 12.68 | 12.94 | 12.94 | qfq | 21,270,048 | 281,518,372 | -2.56% |
| 2025-08-26 | 14.51 | 14.57 | 13.26 | 13.28 | 13.28 | qfq | 31,307,660 | 432,687,353 | -8.41% |
| 2025-08-25 | 12.80 | 15.00 | 12.68 | 14.50 | 14.50 | qfq | 52,095,416 | 722,966,964 | 13.81% |
| 2025-08-22 | 13.52 | 13.60 | 12.59 | 12.74 | 12.74 | qfq | 31,762,073 | 412,070,693 | -2.00% |
| 2025-08-21 | 14.50 | 14.93 | 12.94 | 13.00 | 13.00 | qfq | 46,811,299 | 637,312,256 | -11.86% |
| 2025-08-20 | 15.80 | 17.57 | 14.33 | 14.75 | 14.75 | qfq | 80,425,041 | 1,273,874,400 | -4.22% |
| 2025-08-19 | 15.40 | 15.40 | 14.31 | 15.40 | 15.40 | qfq | 19,562,525 | 295,948,898 | 20.03% |
| 2025-08-18 | 11.88 | 12.83 | 11.88 | 12.83 | 12.83 | qfq | 13,271,477 | 168,638,369 | 20.02% |
| 2025-08-15 | 8.91 | 10.69 | 8.91 | 10.69 | 10.69 | qfq | 43,531,522 | 441,087,693 | 19.98% |
| 2025-08-14 | 9.47 | 9.50 | 8.90 | 8.91 | 8.91 | qfq | 19,416,305 | 178,128,916 | -5.91% |
| 2025-08-13 | 9.51 | 9.78 | 9.35 | 9.47 | 9.47 | qfq | 17,595,131 | 167,678,488 | 0.00% |
| 2025-08-12 | 10.00 | 10.29 | 9.47 | 9.47 | 9.47 | qfq | 26,071,422 | 255,094,152 | -4.92% |
| 2025-08-11 | 9.54 | 10.32 | 9.50 | 9.96 | 9.96 | qfq | 37,226,238 | 368,094,298 | 6.18% |
| 2025-08-08 | 8.52 | 10.22 | 8.12 | 9.38 | 9.38 | qfq | 46,451,729 | 428,320,007 | 9.71% |
| 2025-08-07 | 8.44 | 8.69 | 7.86 | 8.55 | 8.55 | qfq | 27,932,484 | 230,839,305 | 0.47% |
| 2025-08-06 | 9.00 | 9.15 | 8.30 | 8.51 | 8.51 | qfq | 29,971,454 | 256,788,611 | -3.62% |
| 2025-08-05 | 8.06 | 9.15 | 7.89 | 8.83 | 8.83 | qfq | 41,067,292 | 347,618,146 | 10.79% |
| 2025-08-04 | 8.48 | 8.48 | 7.59 | 7.97 | 7.97 | qfq | 40,690,432 | 320,600,597 | -6.01% |
| 2025-08-01 | 7.10 | 8.48 | 7.06 | 8.48 | 8.48 | qfq | 29,800,246 | 241,248,956 | 19.94% |
| 2025-07-31 | 7.01 | 7.49 | 6.85 | 7.07 | 7.07 | qfq | 16,861,215 | 120,324,587 | 2.46% |
| 2025-07-30 | 6.84 | 7.08 | 6.78 | 6.90 | 6.90 | qfq | 10,005,359 | 69,198,419 | 0.73% |
| 2025-07-29 | 6.75 | 7.11 | 6.70 | 6.85 | 6.85 | qfq | 10,409,318 | 71,372,364 | 1.33% |
| 2025-07-28 | 6.62 | 6.79 | 6.61 | 6.76 | 6.76 | qfq | 5,093,611 | 34,187,267 | 1.81% |
| 2025-07-25 | 6.64 | 6.76 | 6.57 | 6.64 | 6.64 | qfq | 5,466,492 | 36,377,259 | 0.15% |
| 2025-07-24 | 6.47 | 6.67 | 6.47 | 6.63 | 6.63 | qfq | 5,317,896 | 35,029,278 | 1.69% |
| 2025-07-23 | 6.52 | 6.58 | 6.45 | 6.52 | 6.52 | qfq | 5,298,876 | 34,507,241 | 0.46% |
| 2025-07-22 | 6.48 | 6.53 | 6.43 | 6.49 | 6.49 | qfq | 5,356,370 | 34,734,634 | 0.62% |
| 2025-07-21 | 6.40 | 6.47 | 6.37 | 6.45 | 6.45 | qfq | 5,861,694 | 37,654,674 | 1.42% |
| 2025-07-18 | 6.43 | 6.48 | 6.28 | 6.36 | 6.36 | qfq | 6,000,945 | 38,016,814 | -0.93% |
| 2025-07-17 | 6.36 | 6.55 | 6.32 | 6.42 | 6.42 | qfq | 10,283,909 | 66,248,169 | 0.47% |
| 2025-07-16 | 6.15 | 6.39 | 6.12 | 6.39 | 6.39 | qfq | 5,362,454 | 33,750,438 | 3.06% |
| 2025-07-15 | 6.35 | 6.35 | 6.09 | 6.20 | 6.20 | qfq | 5,997,435 | 37,159,786 | -2.21% |
| 2025-07-14 | 6.23 | 6.34 | 6.17 | 6.34 | 6.34 | qfq | 4,618,792 | 28,960,765 | 1.93% |
| 2025-07-11 | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | qfq | 3,967,170 | 24,595,721 | 0.81% |
| 2025-07-10 | 6.20 | 6.25 | 6.13 | 6.17 | 6.17 | qfq | 3,988,765 | 24,666,490 | -0.32% |
| 2025-07-09 | 6.14 | 6.19 | 6.12 | 6.19 | 6.19 | qfq | 2,479,473 | 15,275,073 | 0.49% |
| 2025-07-08 | 6.15 | 6.22 | 6.10 | 6.16 | 6.16 | qfq | 3,724,781 | 22,946,870 | 0.49% |
| 2025-07-07 | 6.08 | 6.13 | 6.04 | 6.13 | 6.13 | qfq | 2,177,890 | 13,290,386 | 1.32% |
| 2025-07-04 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 2,765,230 | 16,792,256 | -1.14% |
| 2025-07-03 | 6.14 | 6.16 | 6.07 | 6.12 | 6.12 | qfq | 3,194,724 | 19,559,363 | 0.16% |
| 2025-07-02 | 6.09 | 6.14 | 6.04 | 6.11 | 6.11 | qfq | 2,647,124 | 16,112,531 | 0.16% |
| 2025-07-01 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | qfq | 3,054,469 | 18,641,514 | -0.16% |
| 2025-06-30 | 6.15 | 6.15 | 6.04 | 6.11 | 6.11 | qfq | 3,171,231 | 19,299,905 | 0.83% |
| 2025-06-27 | 5.97 | 6.12 | 5.92 | 6.06 | 6.06 | qfq | 3,398,219 | 20,585,992 | 1.85% |
| 2025-06-26 | 6.06 | 6.10 | 5.93 | 5.95 | 5.95 | qfq | 2,498,431 | 14,939,358 | -1.00% |
| 2025-06-25 | 6.00 | 6.09 | 5.93 | 6.01 | 6.01 | qfq | 2,795,431 | 16,758,216 | 0.50% |
| 2025-06-24 | 5.88 | 6.00 | 5.84 | 5.98 | 5.98 | qfq | 2,184,104 | 13,002,187 | 2.22% |
| 2025-06-23 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | qfq | 2,523,203 | 14,642,652 | 1.92% |
| 2025-06-20 | 5.75 | 5.87 | 5.71 | 5.74 | 5.74 | qfq | 2,127,307 | 12,309,121 | -0.52% |
| 2025-06-19 | 5.88 | 5.94 | 5.73 | 5.77 | 5.77 | qfq | 2,794,800 | 16,216,787 | -2.70% |
| 2025-06-18 | 5.92 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 2,924,079 | 17,322,445 | 0.51% |
| 2025-06-17 | 5.97 | 6.04 | 5.86 | 5.90 | 5.90 | qfq | 2,897,207 | 17,208,258 | -0.67% |
| 2025-06-16 | 5.95 | 6.02 | 5.90 | 5.94 | 5.94 | qfq | 2,372,793 | 14,111,526 | -0.34% |
| 2025-06-13 | 6.01 | 6.16 | 5.90 | 5.96 | 5.96 | qfq | 4,235,917 | 25,458,349 | -0.83% |
| 2025-06-12 | 5.98 | 6.04 | 5.95 | 6.01 | 6.01 | qfq | 1,717,870 | 10,296,517 | -0.17% |
| 2025-06-11 | 6.06 | 6.07 | 6.01 | 6.02 | 6.02 | qfq | 1,988,653 | 12,006,245 | 0.00% |
| 2025-06-10 | 6.02 | 6.08 | 5.93 | 6.02 | 6.02 | qfq | 3,453,611 | 20,762,578 | 0.50% |
| 2025-06-09 | 5.90 | 6.00 | 5.88 | 5.99 | 5.99 | qfq | 2,734,798 | 16,347,097 | 1.70% |
| 2025-06-06 | 5.87 | 5.97 | 5.83 | 5.89 | 5.89 | qfq | 1,968,272 | 11,559,862 | 0.34% |
| 2025-06-05 | 6.02 | 6.03 | 5.85 | 5.87 | 5.87 | qfq | 2,907,630 | 17,191,429 | -1.84% |
| 2025-06-04 | 5.96 | 6.05 | 5.93 | 5.98 | 5.98 | qfq | 2,159,339 | 12,915,709 | 0.34% |
| 2025-06-03 | 5.93 | 6.01 | 5.89 | 5.96 | 5.96 | qfq | 2,557,709 | 15,213,441 | 0.68% |
| 2025-05-30 | 5.90 | 5.94 | 5.83 | 5.92 | 5.92 | qfq | 2,889,189 | 17,030,952 | 0.34% |
| 2025-05-29 | 5.73 | 5.91 | 5.73 | 5.90 | 5.90 | qfq | 3,367,908 | 19,768,301 | 2.43% |
| 2025-05-28 | 5.83 | 5.88 | 5.73 | 5.76 | 5.76 | qfq | 2,596,376 | 15,003,448 | -1.03% |
| 2025-05-27 | 5.80 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 2,204,314 | 12,774,708 | 0.87% |
| 2025-05-26 | 5.79 | 5.85 | 5.71 | 5.77 | 5.77 | qfq | 2,749,531 | 15,891,308 | 0.52% |
| 2025-05-23 | 5.86 | 5.88 | 5.73 | 5.74 | 5.74 | qfq | 3,847,282 | 22,374,510 | -1.71% |
| 2025-05-22 | 6.07 | 6.12 | 5.79 | 5.84 | 5.84 | qfq | 5,746,893 | 34,050,973 | -3.47% |
| 2025-05-21 | 6.10 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 3,393,458 | 20,634,530 | -0.98% |
| 2025-05-20 | 5.94 | 6.14 | 5.88 | 6.11 | 6.11 | qfq | 4,984,500 | 30,120,589 | 4.09% |
| 2025-05-19 | 5.85 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 2,345,554 | 13,710,270 | 1.03% |
| 2025-05-16 | 5.79 | 5.85 | 5.73 | 5.81 | 5.81 | qfq | 2,613,342 | 15,181,717 | 0.35% |
| 2025-05-15 | 5.71 | 5.83 | 5.66 | 5.79 | 5.79 | qfq | 3,293,209 | 18,981,474 | 1.94% |
| 2025-05-14 | 5.66 | 5.74 | 5.66 | 5.68 | 5.68 | qfq | 1,636,287 | 9,312,160 | -0.35% |
| 2025-05-13 | 5.81 | 5.84 | 5.68 | 5.70 | 5.70 | qfq | 1,368,664 | 7,844,719 | -1.04% |
| 2025-05-12 | 5.71 | 5.86 | 5.68 | 5.76 | 5.76 | qfq | 3,142,064 | 18,116,384 | 0.88% |
| 2025-05-09 | 5.70 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 1,936,955 | 11,079,350 | -0.17% |
| 2025-05-08 | 5.68 | 5.77 | 5.63 | 5.72 | 5.72 | qfq | 1,718,534 | 9,836,490 | 0.35% |
| 2025-05-07 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | qfq | 2,720,466 | 15,467,384 | 2.15% |
| 2025-05-06 | 5.56 | 5.62 | 5.50 | 5.58 | 5.58 | qfq | 2,346,525 | 13,089,779 | 1.27% |
| 2025-04-30 | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | qfq | 2,096,485 | 11,624,624 | 0.73% |
| 2025-04-29 | 5.40 | 5.53 | 5.31 | 5.47 | 5.47 | qfq | 1,718,346 | 9,383,045 | 2.05% |
| 2025-04-28 | 5.43 | 5.44 | 5.34 | 5.36 | 5.36 | qfq | 2,263,437 | 12,154,621 | -1.83% |
| 2025-04-25 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | qfq | 1,653,678 | 9,052,581 | -0.55% |
| 2025-04-24 | 5.55 | 5.62 | 5.47 | 5.49 | 5.49 | qfq | 2,398,721 | 13,273,809 | -1.44% |
| 2025-04-23 | 5.66 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 1,795,360 | 10,089,637 | -1.07% |
| 2025-04-22 | 5.67 | 5.67 | 5.55 | 5.63 | 5.63 | qfq | 1,949,588 | 10,952,228 | -0.35% |
| 2025-04-21 | 5.46 | 5.73 | 5.44 | 5.65 | 5.65 | qfq | 2,945,180 | 16,446,250 | 2.54% |
| 2025-04-18 | 5.64 | 5.65 | 5.44 | 5.51 | 5.51 | qfq | 2,146,711 | 11,858,692 | -2.13% |
| 2025-04-17 | 5.54 | 5.67 | 5.44 | 5.63 | 5.63 | qfq | 2,815,325 | 15,781,004 | 2.36% |
| 2025-04-16 | 5.88 | 5.88 | 5.37 | 5.50 | 5.50 | qfq | 5,740,182 | 31,852,885 | -5.82% |
| 2025-04-15 | 5.71 | 5.89 | 5.71 | 5.84 | 5.84 | qfq | 3,193,212 | 18,600,359 | 1.04% |
| 2025-04-14 | 5.86 | 5.88 | 5.74 | 5.78 | 5.78 | qfq | 2,901,052 | 16,821,346 | -1.03% |
| 2025-04-11 | 5.63 | 5.93 | 5.63 | 5.84 | 5.84 | qfq | 5,694,055 | 33,072,269 | 2.10% |
| 2025-04-10 | 5.83 | 5.89 | 5.66 | 5.72 | 5.72 | qfq | 5,092,893 | 29,399,787 | -1.21% |
| 2025-04-09 | 5.33 | 5.89 | 4.99 | 5.79 | 5.79 | qfq | 9,091,037 | 49,971,364 | 7.62% |
| 2025-04-08 | 5.05 | 5.46 | 5.05 | 5.38 | 5.38 | qfq | 6,144,769 | 32,430,357 | 5.49% |
| 2025-04-07 | 5.75 | 5.99 | 4.97 | 5.10 | 5.10 | qfq | 6,895,681 | 37,198,795 | -15.00% |
| 2025-04-03 | 5.82 | 6.06 | 5.80 | 6.00 | 6.00 | qfq | 5,996,842 | 35,801,430 | 3.27% |
| 2025-04-02 | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 2,347,800 | 13,644,867 | 0.17% |
| 2025-04-01 | 5.51 | 5.90 | 5.50 | 5.80 | 5.80 | qfq | 5,487,776 | 31,788,275 | 5.26% |
| 2025-03-31 | 5.78 | 5.83 | 5.38 | 5.51 | 5.51 | qfq | 5,206,778 | 29,059,064 | -5.49% |
| 2025-03-28 | 5.92 | 6.03 | 5.83 | 5.83 | 5.83 | qfq | 3,253,881 | 19,225,745 | -0.85% |
| 2025-03-27 | 5.83 | 5.93 | 5.79 | 5.88 | 5.88 | qfq | 3,288,488 | 19,309,406 | 1.03% |
| 2025-03-26 | 5.63 | 5.90 | 5.63 | 5.82 | 5.82 | qfq | 3,307,755 | 19,161,331 | 2.83% |
| 2025-03-25 | 5.51 | 5.67 | 5.43 | 5.66 | 5.66 | qfq | 2,725,552 | 15,203,061 | 2.72% |
| 2025-03-24 | 5.72 | 5.77 | 5.43 | 5.51 | 5.51 | qfq | 2,888,254 | 16,108,664 | -4.17% |
| 2025-03-21 | 5.87 | 5.88 | 5.73 | 5.75 | 5.75 | qfq | 2,148,101 | 12,445,152 | -2.04% |
| 2025-03-20 | 5.91 | 5.91 | 5.83 | 5.87 | 5.87 | qfq | 2,577,512 | 15,148,087 | -0.17% |
| 2025-03-19 | 5.91 | 5.95 | 5.85 | 5.88 | 5.88 | qfq | 2,017,060 | 11,906,156 | -0.84% |
| 2025-03-18 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | qfq | 1,907,653 | 11,327,785 | 0.00% |
| 2025-03-17 | 5.94 | 5.98 | 5.91 | 5.93 | 5.93 | qfq | 2,811,447 | 16,723,716 | 0.00% |
| 2025-03-14 | 5.88 | 5.94 | 5.87 | 5.93 | 5.93 | qfq | 2,691,504 | 15,921,032 | 0.00% |
| 2025-03-13 | 6.00 | 6.00 | 5.82 | 5.93 | 5.93 | qfq | 4,121,950 | 24,269,076 | 0.00% |
| 2025-03-12 | 5.88 | 5.97 | 5.85 | 5.93 | 5.93 | qfq | 4,578,983 | 27,057,485 | 0.68% |
| 2025-03-11 | 5.80 | 5.95 | 5.70 | 5.89 | 5.89 | qfq | 4,454,609 | 26,086,990 | 2.26% |
| 2025-03-10 | 5.74 | 5.83 | 5.70 | 5.76 | 5.76 | qfq | 2,424,218 | 14,025,991 | 0.70% |
| 2025-03-07 | 5.76 | 5.78 | 5.69 | 5.72 | 5.72 | qfq | 1,522,951 | 8,740,746 | -0.52% |
| 2025-03-06 | 5.71 | 5.80 | 5.67 | 5.75 | 5.75 | qfq | 2,316,095 | 13,330,534 | 0.88% |
| 2025-03-05 | 5.85 | 5.85 | 5.66 | 5.70 | 5.70 | qfq | 2,053,537 | 11,710,525 | -1.55% |
| 2025-03-04 | 5.76 | 5.82 | 5.69 | 5.79 | 5.79 | qfq | 2,038,356 | 11,754,353 | 0.87% |
| 2025-03-03 | 5.68 | 5.82 | 5.61 | 5.74 | 5.74 | qfq | 2,736,504 | 15,748,192 | 1.95% |
| 2025-02-28 | 5.71 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 2,018,289 | 11,477,885 | -1.92% |
| 2025-02-27 | 5.76 | 5.78 | 5.64 | 5.74 | 5.74 | qfq | 2,185,349 | 12,490,237 | 0.17% |
| 2025-02-26 | 5.68 | 5.76 | 5.67 | 5.73 | 5.73 | qfq | 1,983,901 | 11,375,349 | 0.88% |
| 2025-02-25 | 5.73 | 5.77 | 5.67 | 5.68 | 5.68 | qfq | 1,852,126 | 10,589,638 | -1.22% |
| 2025-02-24 | 5.75 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 2,315,787 | 13,339,203 | 0.00% |
| 2025-02-21 | 5.75 | 5.78 | 5.66 | 5.75 | 5.75 | qfq | 1,766,413 | 10,102,610 | 0.17% |
| 2025-02-20 | 5.73 | 5.79 | 5.63 | 5.74 | 5.74 | qfq | 1,773,508 | 10,165,719 | 0.17% |
| 2025-02-19 | 5.60 | 5.73 | 5.51 | 5.73 | 5.73 | qfq | 1,904,044 | 10,817,665 | 2.32% |
| 2025-02-18 | 5.68 | 5.76 | 5.59 | 5.60 | 5.60 | qfq | 2,392,529 | 13,513,323 | -1.75% |
| 2025-02-17 | 5.56 | 5.74 | 5.56 | 5.70 | 5.70 | qfq | 2,057,663 | 11,702,493 | 1.79% |
| 2025-02-14 | 5.58 | 5.66 | 5.53 | 5.60 | 5.60 | qfq | 1,593,503 | 8,953,695 | 0.90% |
| 2025-02-13 | 5.62 | 5.66 | 5.51 | 5.55 | 5.55 | qfq | 1,452,776 | 8,121,997 | -1.42% |
| 2025-02-12 | 5.66 | 5.72 | 5.59 | 5.63 | 5.63 | qfq | 2,158,702 | 12,153,149 | -0.35% |
| 2025-02-11 | 5.73 | 5.74 | 5.62 | 5.65 | 5.65 | qfq | 1,536,790 | 8,700,370 | -1.57% |
| 2025-02-10 | 5.68 | 5.76 | 5.58 | 5.74 | 5.74 | qfq | 2,257,697 | 12,883,010 | 2.32% |
| 2025-02-07 | 5.53 | 5.64 | 5.45 | 5.61 | 5.61 | qfq | 2,125,624 | 11,839,459 | 2.56% |
| 2025-02-06 | 5.46 | 5.50 | 5.37 | 5.47 | 5.47 | qfq | 1,790,024 | 9,744,056 | 1.11% |
| 2025-02-05 | 5.37 | 5.42 | 5.33 | 5.41 | 5.41 | qfq | 1,228,175 | 6,609,901 | 0.74% |
| 2025-01-27 | 5.25 | 5.43 | 5.25 | 5.37 | 5.37 | qfq | 2,126,909 | 11,458,971 | 1.90% |
| 2025-01-24 | 5.18 | 5.29 | 5.12 | 5.27 | 5.27 | qfq | 1,778,917 | 9,269,998 | 1.35% |
| 2025-01-23 | 5.20 | 5.34 | 5.18 | 5.20 | 5.20 | qfq | 1,921,285 | 10,127,049 | 0.39% |
| 2025-01-22 | 5.19 | 5.27 | 5.12 | 5.18 | 5.18 | qfq | 1,691,922 | 8,759,127 | -0.19% |
| 2025-01-21 | 5.31 | 5.33 | 5.17 | 5.19 | 5.19 | qfq | 1,168,289 | 6,094,074 | -1.89% |
| 2025-01-20 | 5.24 | 5.34 | 5.22 | 5.29 | 5.29 | qfq | 1,580,835 | 8,387,825 | 1.34% |
| 2025-01-17 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 1,083,718 | 5,675,196 | -1.14% |
| 2025-01-16 | 5.31 | 5.43 | 5.27 | 5.28 | 5.28 | qfq | 1,444,135 | 7,703,417 | -0.94% |
| 2025-01-15 | 5.32 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 1,449,778 | 7,673,355 | 0.95% |
| 2025-01-14 | 5.06 | 5.32 | 5.02 | 5.28 | 5.28 | qfq | 1,943,151 | 10,077,769 | 5.39% |
| 2025-01-13 | 4.92 | 5.05 | 4.82 | 5.01 | 5.01 | qfq | 1,531,684 | 7,579,256 | 1.62% |
| 2025-01-10 | 5.14 | 5.15 | 4.93 | 4.93 | 4.93 | qfq | 893,401 | 4,475,268 | -3.14% |
| 2025-01-09 | 5.01 | 5.15 | 4.92 | 5.09 | 5.09 | qfq | 1,272,715 | 6,462,738 | 1.39% |
| 2025-01-08 | 5.05 | 5.14 | 4.86 | 5.02 | 5.02 | qfq | 1,877,221 | 9,381,776 | -1.57% |
| 2025-01-07 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 1,249,112 | 6,280,066 | 2.00% |
| 2025-01-06 | 5.03 | 5.12 | 4.86 | 5.00 | 5.00 | qfq | 1,874,219 | 9,401,884 | -0.40% |
| 2025-01-03 | 5.30 | 5.40 | 5.02 | 5.02 | 5.02 | qfq | 2,690,001 | 14,016,833 | -4.92% |
| 2025-01-02 | 5.51 | 5.54 | 5.26 | 5.28 | 5.28 | qfq | 2,105,225 | 11,393,094 | -3.47% |
| 2024-12-31 | 5.55 | 5.64 | 5.42 | 5.47 | 5.47 | qfq | 1,855,011 | 10,212,926 | -2.50% |
| 2024-12-30 | 5.69 | 5.69 | 5.41 | 5.61 | 5.61 | qfq | 2,101,002 | 11,694,832 | -0.88% |
| 2024-12-27 | 5.52 | 5.76 | 5.45 | 5.66 | 5.66 | qfq | 2,345,522 | 13,241,711 | 3.47% |
| 2024-12-26 | 5.37 | 5.52 | 5.37 | 5.47 | 5.47 | qfq | 1,460,649 | 8,001,677 | 1.48% |
| 2024-12-25 | 5.66 | 5.66 | 5.34 | 5.39 | 5.39 | qfq | 2,294,087 | 12,466,649 | -4.26% |
| 2024-12-24 | 5.69 | 5.76 | 5.56 | 5.63 | 5.63 | qfq | 2,258,744 | 12,783,587 | -1.05% |
| 2024-12-23 | 6.14 | 6.14 | 5.60 | 5.69 | 5.69 | qfq | 3,672,582 | 21,363,384 | -5.17% |
| 2024-12-20 | 5.92 | 6.04 | 5.87 | 6.00 | 6.00 | qfq | 2,478,233 | 14,846,487 | 1.52% |
| 2024-12-19 | 5.88 | 5.93 | 5.76 | 5.91 | 5.91 | qfq | 3,302,786 | 19,328,540 | 1.03% |
| 2024-12-18 | 5.90 | 6.00 | 5.76 | 5.85 | 5.85 | qfq | 4,071,286 | 24,009,433 | -1.02% |
| 2024-12-17 | 6.30 | 6.31 | 5.85 | 5.91 | 5.91 | qfq | 6,991,229 | 41,927,564 | -5.59% |
| 2024-12-16 | 6.18 | 6.34 | 6.12 | 6.26 | 6.26 | qfq | 6,150,122 | 38,509,416 | 2.29% |
| 2024-12-13 | 6.28 | 6.32 | 6.06 | 6.12 | 6.12 | qfq | 7,183,435 | 44,478,499 | -2.86% |
| 2024-12-12 | 6.10 | 6.30 | 5.99 | 6.30 | 6.30 | qfq | 8,709,129 | 53,417,513 | 3.45% |
| 2024-12-11 | 5.88 | 6.10 | 5.80 | 6.09 | 6.09 | qfq | 6,129,771 | 36,574,916 | 4.28% |
| 2024-12-10 | 6.02 | 6.09 | 5.80 | 5.84 | 5.84 | qfq | 5,105,007 | 30,276,558 | -0.68% |
| 2024-12-09 | 5.77 | 5.91 | 5.73 | 5.88 | 5.88 | qfq | 5,130,510 | 29,892,137 | 2.08% |
| 2024-12-06 | 5.66 | 5.82 | 5.62 | 5.76 | 5.76 | qfq | 3,450,107 | 19,728,938 | 1.95% |
| 2024-12-05 | 5.55 | 5.67 | 5.55 | 5.65 | 5.65 | qfq | 2,292,917 | 12,896,964 | 1.25% |
| 2024-12-04 | 5.67 | 5.71 | 5.52 | 5.58 | 5.58 | qfq | 2,673,277 | 15,043,344 | -2.11% |
| 2024-12-03 | 5.74 | 5.78 | 5.65 | 5.70 | 5.70 | qfq | 3,384,377 | 19,329,129 | -0.87% |
| 2024-12-02 | 5.58 | 5.78 | 5.58 | 5.75 | 5.75 | qfq | 3,643,806 | 20,871,049 | 3.05% |
| 2024-11-29 | 5.44 | 5.64 | 5.44 | 5.58 | 5.58 | qfq | 3,090,490 | 17,204,765 | 2.01% |
| 2024-11-28 | 5.44 | 5.56 | 5.42 | 5.47 | 5.47 | qfq | 2,729,008 | 14,969,997 | 0.92% |
| 2024-11-27 | 5.44 | 5.45 | 5.17 | 5.42 | 5.42 | qfq | 2,984,154 | 15,850,486 | 0.56% |
| 2024-11-26 | 5.45 | 5.51 | 5.37 | 5.39 | 5.39 | qfq | 2,967,551 | 16,182,982 | -0.19% |
| 2024-11-25 | 5.30 | 5.46 | 5.26 | 5.40 | 5.40 | qfq | 4,096,361 | 22,022,965 | 3.05% |
| 2024-11-22 | 5.52 | 5.53 | 5.24 | 5.24 | 5.24 | qfq | 3,280,991 | 17,688,522 | -5.07% |
| 2024-11-21 | 5.49 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 2,857,805 | 15,742,421 | 0.55% |
| 2024-11-20 | 5.40 | 5.50 | 5.36 | 5.49 | 5.49 | qfq | 3,315,085 | 18,057,435 | 2.62% |
| 2024-11-19 | 5.29 | 5.35 | 5.21 | 5.35 | 5.35 | qfq | 3,181,760 | 16,815,356 | 1.90% |
| 2024-11-18 | 5.35 | 5.43 | 5.20 | 5.25 | 5.25 | qfq | 3,657,489 | 19,411,817 | -1.13% |
| 2024-11-15 | 5.40 | 5.47 | 5.23 | 5.31 | 5.31 | qfq | 3,750,554 | 20,232,383 | -1.48% |
| 2024-11-14 | 5.57 | 5.60 | 5.37 | 5.39 | 5.39 | qfq | 3,757,653 | 20,603,000 | -2.88% |
| 2024-11-13 | 5.65 | 5.73 | 5.43 | 5.55 | 5.55 | qfq | 5,992,153 | 33,241,530 | -1.94% |
| 2024-11-12 | 5.87 | 5.91 | 5.59 | 5.66 | 5.66 | qfq | 8,102,761 | 46,452,588 | -3.58% |
| 2024-11-11 | 5.58 | 5.92 | 5.55 | 5.87 | 5.87 | qfq | 8,096,271 | 46,561,298 | 5.77% |
| 2024-11-08 | 5.53 | 5.75 | 5.52 | 5.55 | 5.55 | qfq | 8,225,992 | 46,255,111 | 1.46% |
| 2024-11-07 | 5.18 | 5.53 | 5.17 | 5.47 | 5.47 | qfq | 7,029,882 | 37,966,408 | 4.79% |
| 2024-11-06 | 5.22 | 5.26 | 5.13 | 5.22 | 5.22 | qfq | 5,016,174 | 26,143,228 | 0.38% |
| 2024-11-05 | 5.10 | 5.23 | 5.09 | 5.20 | 5.20 | qfq | 5,369,462 | 27,776,376 | 2.16% |
| 2024-11-04 | 4.98 | 5.09 | 4.95 | 5.09 | 5.09 | qfq | 2,442,298 | 12,268,751 | 2.00% |
| 2024-11-01 | 5.15 | 5.21 | 4.97 | 4.99 | 4.99 | qfq | 3,528,710 | 17,901,401 | -2.54% |
| 2024-10-31 | 4.99 | 5.16 | 4.96 | 5.12 | 5.12 | qfq | 4,492,140 | 22,891,586 | 2.40% |
| 2024-10-30 | 5.06 | 5.09 | 4.89 | 5.00 | 5.00 | qfq | 3,427,788 | 17,069,586 | -0.60% |
| 2024-10-29 | 5.27 | 5.27 | 5.03 | 5.03 | 5.03 | qfq | 4,123,551 | 21,114,661 | -3.45% |
| 2024-10-28 | 5.02 | 5.22 | 5.02 | 5.21 | 5.21 | qfq | 5,464,565 | 28,234,810 | 3.78% |
| 2024-10-25 | 4.91 | 5.04 | 4.89 | 5.02 | 5.02 | qfq | 3,388,218 | 16,935,258 | 1.83% |
| 2024-10-24 | 4.89 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 2,768,280 | 13,666,418 | 0.00% |
| 2024-10-23 | 4.88 | 4.96 | 4.82 | 4.93 | 4.93 | qfq | 3,849,654 | 18,911,838 | 1.44% |
| 2024-10-22 | 4.79 | 4.91 | 4.72 | 4.86 | 4.86 | qfq | 3,444,276 | 16,614,657 | 1.25% |
| 2024-10-21 | 4.87 | 4.87 | 4.69 | 4.80 | 4.80 | qfq | 4,983,644 | 23,830,186 | 0.42% |
| 2024-10-18 | 4.58 | 4.87 | 4.57 | 4.78 | 4.78 | qfq | 3,799,343 | 17,889,457 | 4.37% |
| 2024-10-17 | 4.64 | 4.73 | 4.58 | 4.58 | 4.58 | qfq | 1,654,482 | 7,703,719 | -1.08% |
| 2024-10-16 | 4.63 | 4.69 | 4.57 | 4.63 | 4.63 | qfq | 2,168,895 | 10,046,568 | -0.64% |
| 2024-10-15 | 4.76 | 4.82 | 4.66 | 4.66 | 4.66 | qfq | 2,036,555 | 9,655,991 | -2.92% |
| 2024-10-14 | 4.68 | 4.83 | 4.53 | 4.80 | 4.80 | qfq | 3,025,181 | 14,221,814 | 3.45% |
| 2024-10-11 | 4.85 | 4.90 | 4.60 | 4.64 | 4.64 | qfq | 3,835,929 | 18,211,152 | -4.33% |
| 2024-10-10 | 4.96 | 5.03 | 4.81 | 4.85 | 4.85 | qfq | 4,236,086 | 20,769,368 | -0.41% |
| 2024-10-09 | 5.38 | 5.38 | 4.80 | 4.87 | 4.87 | qfq | 5,618,509 | 28,479,905 | -10.97% |
| 2024-10-08 | 5.75 | 5.77 | 5.07 | 5.47 | 5.47 | qfq | 10,882,180 | 59,135,014 | 12.55% |
| 2024-09-30 | 4.39 | 4.95 | 4.30 | 4.86 | 4.86 | qfq | 8,077,137 | 37,213,846 | 14.89% |
| 2024-09-27 | 4.09 | 4.27 | 4.04 | 4.23 | 4.23 | qfq | 2,712,757 | 11,259,981 | 5.22% |
| 2024-09-26 | 3.90 | 4.02 | 3.89 | 4.02 | 4.02 | qfq | 2,268,236 | 8,974,497 | 3.08% |
| 2024-09-25 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 2,454,693 | 9,610,297 | 2.09% |
| 2024-09-24 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | qfq | 2,081,482 | 7,817,004 | 4.09% |
| 2024-09-23 | 3.70 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 886,184 | 3,263,168 | -0.27% |
| 2024-09-20 | 3.77 | 3.77 | 3.66 | 3.68 | 3.68 | qfq | 1,652,162 | 6,125,338 | -2.65% |
| 2024-09-19 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 1,229,936 | 4,623,717 | 2.72% |
| 2024-09-18 | 3.81 | 3.81 | 3.63 | 3.68 | 3.68 | qfq | 1,850,269 | 6,838,849 | -2.65% |
| 2024-09-13 | 3.87 | 3.90 | 3.78 | 3.78 | 3.78 | qfq | 981,640 | 3,740,154 | -2.07% |
| 2024-09-12 | 3.84 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 776,425 | 3,027,033 | -0.26% |
| 2024-09-11 | 3.85 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 1,009,373 | 3,925,008 | -0.26% |
| 2024-09-10 | 3.88 | 3.90 | 3.79 | 3.88 | 3.88 | qfq | 1,361,916 | 5,227,587 | 0.52% |
| 2024-09-09 | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | qfq | 1,450,176 | 5,563,053 | 1.85% |
| 2024-09-06 | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 1,624,226 | 6,192,966 | -1.81% |
| 2024-09-05 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 2,233,380 | 8,608,935 | 0.52% |
| 2024-09-04 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 1,302,681 | 5,019,143 | -0.78% |
| 2024-09-03 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 1,045,128 | 4,050,837 | 0.26% |
| 2024-09-02 | 3.93 | 3.97 | 3.86 | 3.86 | 3.86 | qfq | 1,541,534 | 6,042,568 | -1.53% |
| 2024-08-30 | 3.93 | 3.98 | 3.86 | 3.92 | 3.92 | qfq | 2,101,439 | 8,264,780 | 0.77% |
| 2024-08-29 | 3.88 | 3.93 | 3.83 | 3.89 | 3.89 | qfq | 1,357,973 | 5,286,074 | 0.26% |
| 2024-08-28 | 3.85 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 1,141,692 | 4,436,517 | 0.52% |
| 2024-08-27 | 3.90 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 1,122,329 | 4,345,989 | -1.53% |
| 2024-08-26 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | qfq | 1,799,244 | 6,966,440 | 3.70% |
| 2024-08-23 | 3.88 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 2,140,126 | 8,141,470 | -2.83% |
| 2024-08-22 | 3.94 | 4.02 | 3.87 | 3.89 | 3.89 | qfq | 1,539,371 | 6,044,113 | -1.52% |
| 2024-08-21 | 4.02 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 1,409,637 | 5,594,008 | -1.50% |
| 2024-08-20 | 4.13 | 4.14 | 3.97 | 4.01 | 4.01 | qfq | 1,243,163 | 5,009,824 | -2.20% |
| 2024-08-19 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | qfq | 1,783,799 | 7,326,455 | -1.44% |
| 2024-08-16 | 4.16 | 4.19 | 4.09 | 4.16 | 4.16 | qfq | 1,459,595 | 6,059,071 | 0.48% |
| 2024-08-15 | 4.13 | 4.19 | 4.07 | 4.14 | 4.14 | qfq | 1,685,584 | 6,971,560 | 0.49% |
| 2024-08-14 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | qfq | 1,298,774 | 5,388,582 | -1.90% |
| 2024-08-13 | 4.20 | 4.23 | 4.12 | 4.20 | 4.20 | qfq | 1,415,639 | 5,917,765 | 0.24% |
| 2024-08-12 | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 1,633,881 | 6,872,440 | 0.96% |
| 2024-08-09 | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | qfq | 1,074,418 | 4,495,145 | -1.66% |
| 2024-08-08 | 4.20 | 4.23 | 4.15 | 4.22 | 4.22 | qfq | 1,618,809 | 6,797,622 | 0.96% |
| 2024-08-07 | 4.21 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 1,397,600 | 5,828,885 | -0.48% |
| 2024-08-06 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | qfq | 1,645,618 | 6,833,069 | 3.45% |
| 2024-08-05 | 4.11 | 4.18 | 4.06 | 4.06 | 4.06 | qfq | 2,412,521 | 9,942,249 | -1.93% |
| 2024-08-02 | 4.12 | 4.22 | 4.08 | 4.14 | 4.14 | qfq | 3,104,961 | 12,951,291 | 0.73% |
| 2024-08-01 | 4.10 | 4.18 | 4.09 | 4.11 | 4.11 | qfq | 2,439,478 | 10,082,848 | 0.49% |
| 2024-07-31 | 3.95 | 4.10 | 3.92 | 4.09 | 4.09 | qfq | 2,554,748 | 10,330,034 | 3.54% |
| 2024-07-30 | 3.95 | 3.98 | 3.85 | 3.95 | 3.95 | qfq | 1,498,917 | 5,907,530 | 0.77% |
| 2024-07-29 | 3.93 | 3.94 | 3.85 | 3.92 | 3.92 | qfq | 880,010 | 3,435,509 | 0.00% |
| 2024-07-26 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 961,782 | 3,767,207 | 1.03% |
| 2024-07-25 | 3.84 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 796,646 | 3,081,325 | 1.04% |
| 2024-07-24 | 3.90 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 1,659,250 | 6,412,454 | -2.54% |
| 2024-07-23 | 4.04 | 4.09 | 3.93 | 3.94 | 3.94 | qfq | 1,521,017 | 6,098,062 | -2.48% |
| 2024-07-22 | 3.99 | 4.06 | 3.96 | 4.04 | 4.04 | qfq | 768,807 | 3,086,860 | 1.25% |
| 2024-07-19 | 3.95 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 1,172,311 | 4,665,524 | 0.76% |
| 2024-07-18 | 3.97 | 3.98 | 3.87 | 3.96 | 3.96 | qfq | 1,567,451 | 6,139,328 | -0.50% |
| 2024-07-17 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 1,051,380 | 4,203,460 | -0.75% |
| 2024-07-16 | 4.01 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 1,050,833 | 4,213,099 | -0.25% |
| 2024-07-15 | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | qfq | 1,410,690 | 5,704,864 | -2.43% |
| 2024-07-12 | 4.13 | 4.21 | 4.09 | 4.12 | 4.12 | qfq | 1,373,728 | 5,686,800 | -0.72% |
| 2024-07-11 | 4.03 | 4.16 | 4.03 | 4.15 | 4.15 | qfq | 1,641,615 | 6,736,768 | 3.75% |
| 2024-07-10 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | qfq | 1,340,828 | 5,360,749 | 0.25% |
| 2024-07-09 | 3.98 | 4.02 | 3.86 | 3.99 | 3.99 | qfq | 2,516,364 | 9,963,670 | 0.50% |
| 2024-07-08 | 4.15 | 4.15 | 3.95 | 3.97 | 3.97 | qfq | 1,935,251 | 7,757,741 | -3.64% |
| 2024-07-05 | 4.06 | 4.13 | 4.00 | 4.12 | 4.12 | qfq | 1,726,399 | 7,029,948 | 1.48% |
| 2024-07-04 | 4.24 | 4.24 | 4.04 | 4.06 | 4.06 | qfq | 2,140,682 | 8,788,540 | -3.79% |
| 2024-07-03 | 4.23 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 1,448,952 | 6,134,523 | 0.00% |
| 2024-07-02 | 4.17 | 4.26 | 4.14 | 4.22 | 4.22 | qfq | 1,435,145 | 6,061,035 | 1.44% |
| 2024-07-01 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 1,811,163 | 7,525,372 | -0.24% |
| 2024-06-28 | 4.18 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 2,482,945 | 10,420,904 | -0.24% |
| 2024-06-27 | 4.36 | 4.36 | 4.17 | 4.18 | 4.18 | qfq | 2,642,441 | 11,239,538 | -3.69% |
| 2024-06-26 | 4.21 | 4.34 | 4.17 | 4.34 | 4.34 | qfq | 3,631,385 | 15,376,161 | 3.33% |
| 2024-06-25 | 4.19 | 4.26 | 4.17 | 4.20 | 4.20 | qfq | 1,633,184 | 6,889,956 | 0.24% |
| 2024-06-24 | 4.39 | 4.42 | 4.18 | 4.19 | 4.19 | qfq | 2,566,337 | 10,902,988 | -5.20% |
| 2024-06-21 | 4.43 | 4.48 | 4.36 | 4.42 | 4.42 | qfq | 1,438,238 | 6,375,273 | -0.23% |
| 2024-06-20 | 4.40 | 4.48 | 4.38 | 4.43 | 4.43 | qfq | 2,200,743 | 9,750,492 | 1.14% |
| 2024-06-19 | 4.46 | 4.48 | 4.38 | 4.38 | 4.38 | qfq | 1,633,391 | 7,212,261 | -1.35% |
| 2024-06-18 | 4.39 | 4.46 | 4.36 | 4.44 | 4.44 | qfq | 1,446,647 | 6,394,731 | 1.14% |
| 2024-06-17 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | qfq | 1,542,632 | 6,802,333 | -1.79% |
| 2024-06-14 | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | qfq | 2,091,272 | 9,373,087 | -2.40% |
| 2024-06-13 | 4.51 | 4.68 | 4.42 | 4.58 | 4.54 | qfq | 2,737,042 | 12,455,946 | 1.55% |
| 2024-06-12 | 4.47 | 4.54 | 4.47 | 4.51 | 4.48 | qfq | 1,664,309 | 7,505,092 | 0.22% |
| 2024-06-11 | 4.53 | 4.53 | 4.42 | 4.50 | 4.47 | qfq | 2,587,489 | 11,569,314 | -0.66% |
| 2024-06-07 | 4.43 | 4.57 | 4.38 | 4.53 | 4.50 | qfq | 2,788,484 | 12,531,478 | 3.42% |
| 2024-06-06 | 4.65 | 4.68 | 4.30 | 4.38 | 4.35 | qfq | 3,966,911 | 17,547,259 | -5.40% |
| 2024-06-05 | 4.81 | 4.81 | 4.63 | 4.63 | 4.59 | qfq | 2,270,455 | 10,671,115 | -3.34% |
| 2024-06-04 | 4.85 | 4.86 | 4.70 | 4.79 | 4.75 | qfq | 2,573,431 | 12,256,508 | -1.84% |
| 2024-06-03 | 5.11 | 5.12 | 4.84 | 4.88 | 4.84 | qfq | 2,287,263 | 11,339,157 | -4.69% |
| 2024-05-31 | 5.12 | 5.15 | 5.07 | 5.12 | 5.08 | qfq | 1,181,513 | 6,039,617 | 0.39% |
| 2024-05-30 | 5.13 | 5.19 | 5.05 | 5.10 | 5.06 | qfq | 1,384,829 | 7,080,536 | -1.35% |
| 2024-05-29 | 5.26 | 5.28 | 5.14 | 5.17 | 5.13 | qfq | 1,709,086 | 8,903,713 | -0.77% |
| 2024-05-28 | 5.25 | 5.34 | 5.19 | 5.21 | 5.17 | qfq | 1,634,627 | 8,599,798 | -1.14% |
| 2024-05-27 | 5.32 | 5.37 | 5.18 | 5.27 | 5.23 | qfq | 1,194,533 | 6,262,212 | -0.57% |
| 2024-05-24 | 5.45 | 5.45 | 5.30 | 5.30 | 5.26 | qfq | 1,337,358 | 7,181,578 | -1.49% |
| 2024-05-23 | 5.52 | 5.52 | 5.36 | 5.38 | 5.34 | qfq | 2,206,783 | 11,952,373 | -2.00% |
| 2024-05-22 | 5.51 | 5.56 | 5.46 | 5.49 | 5.45 | qfq | 1,418,411 | 7,804,522 | -0.36% |
| 2024-05-21 | 5.53 | 5.57 | 5.50 | 5.51 | 5.47 | qfq | 2,216,885 | 12,239,204 | 0.18% |
| 2024-05-20 | 5.57 | 5.66 | 5.50 | 5.50 | 5.46 | qfq | 1,774,945 | 9,879,332 | -1.08% |
| 2024-05-17 | 5.55 | 5.59 | 5.49 | 5.56 | 5.52 | qfq | 1,646,208 | 9,115,668 | 0.91% |
| 2024-05-16 | 5.61 | 5.62 | 5.49 | 5.51 | 5.47 | qfq | 2,063,353 | 11,450,737 | -1.43% |
| 2024-05-15 | 5.50 | 5.78 | 5.50 | 5.59 | 5.55 | qfq | 4,039,998 | 22,660,009 | 1.08% |
| 2024-05-14 | 5.60 | 5.68 | 5.50 | 5.53 | 5.49 | qfq | 3,117,526 | 17,334,296 | -1.78% |
| 2024-05-13 | 5.67 | 5.71 | 5.51 | 5.63 | 5.59 | qfq | 4,189,588 | 23,477,590 | 0.18% |
| 2024-05-10 | 5.68 | 5.74 | 5.59 | 5.62 | 5.58 | qfq | 3,383,988 | 19,133,087 | -1.40% |
| 2024-05-09 | 5.53 | 5.75 | 5.53 | 5.70 | 5.66 | qfq | 4,794,611 | 27,175,179 | 3.26% |
| 2024-05-08 | 5.50 | 5.62 | 5.41 | 5.52 | 5.48 | qfq | 3,689,045 | 20,371,216 | 1.28% |
| 2024-05-07 | 5.45 | 5.50 | 5.40 | 5.45 | 5.41 | qfq | 1,819,914 | 9,906,053 | -0.37% |
| 2024-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | 5.43 | qfq | 2,806,651 | 15,166,700 | 3.60% |
| 2024-04-30 | 5.39 | 5.39 | 5.23 | 5.28 | 5.24 | qfq | 2,811,647 | 14,893,701 | -1.49% |
| 2024-04-29 | 5.05 | 5.36 | 5.04 | 5.36 | 5.32 | qfq | 2,847,956 | 14,975,813 | 6.14% |
| 2024-04-26 | 4.99 | 5.08 | 4.90 | 5.05 | 5.01 | qfq | 2,197,024 | 10,994,084 | 1.20% |
| 2024-04-25 | 4.94 | 5.04 | 4.87 | 4.99 | 4.95 | qfq | 1,658,568 | 8,260,539 | 1.42% |
| 2024-04-24 | 4.89 | 4.95 | 4.83 | 4.92 | 4.88 | qfq | 1,556,038 | 7,629,727 | 0.41% |
| 2024-04-23 | 4.76 | 4.92 | 4.75 | 4.90 | 4.86 | qfq | 1,956,488 | 9,448,738 | 2.94% |
| 2024-04-22 | 4.74 | 4.82 | 4.52 | 4.76 | 4.72 | qfq | 2,032,792 | 9,544,812 | 0.85% |
| 2024-04-19 | 4.73 | 4.83 | 4.66 | 4.72 | 4.68 | qfq | 2,045,157 | 9,714,971 | -0.42% |
| 2024-04-18 | 4.80 | 4.82 | 4.66 | 4.74 | 4.70 | qfq | 2,320,544 | 11,043,241 | -1.25% |
| 2024-04-17 | 4.50 | 4.85 | 4.39 | 4.80 | 4.76 | qfq | 3,705,202 | 17,475,388 | 9.09% |
| 2024-04-16 | 4.77 | 4.83 | 4.39 | 4.40 | 4.37 | qfq | 5,769,736 | 26,004,477 | -10.39% |
| 2024-04-15 | 5.45 | 5.55 | 4.83 | 4.91 | 4.87 | qfq | 5,220,100 | 26,558,505 | -8.91% |
| 2024-04-12 | 5.41 | 5.53 | 5.38 | 5.39 | 5.35 | qfq | 1,773,807 | 9,665,974 | -1.28% |
| 2024-04-11 | 5.43 | 5.55 | 5.40 | 5.46 | 5.42 | qfq | 1,709,866 | 9,373,330 | -0.36% |
| 2024-04-10 | 5.70 | 5.70 | 5.44 | 5.48 | 5.44 | qfq | 2,079,553 | 11,524,578 | -3.86% |
| 2024-04-09 | 5.52 | 5.72 | 5.52 | 5.70 | 5.66 | qfq | 1,784,799 | 10,065,655 | 2.52% |
| 2024-04-08 | 5.84 | 5.84 | 5.52 | 5.56 | 5.52 | qfq | 2,687,656 | 15,184,713 | -4.63% |
| 2024-04-03 | 5.79 | 5.86 | 5.68 | 5.83 | 5.79 | qfq | 2,669,928 | 15,409,723 | 0.69% |
| 2024-04-02 | 5.78 | 5.82 | 5.73 | 5.79 | 5.75 | qfq | 2,789,627 | 16,125,552 | 0.35% |
| 2024-04-01 | 5.66 | 5.78 | 5.62 | 5.77 | 5.73 | qfq | 2,534,089 | 14,519,246 | 2.67% |
| 2024-03-29 | 5.57 | 5.64 | 5.49 | 5.62 | 5.58 | qfq | 2,247,633 | 12,493,916 | 2.18% |
| 2024-03-28 | 5.45 | 5.62 | 5.43 | 5.50 | 5.46 | qfq | 2,246,316 | 12,437,521 | 0.55% |
| 2024-03-27 | 5.61 | 5.72 | 5.47 | 5.47 | 5.43 | qfq | 2,506,676 | 13,955,292 | -2.67% |
| 2024-03-26 | 5.61 | 5.70 | 5.49 | 5.62 | 5.58 | qfq | 2,628,418 | 14,682,469 | 0.18% |
| 2024-03-25 | 5.60 | 5.80 | 5.59 | 5.61 | 5.57 | qfq | 4,435,201 | 25,229,630 | -0.36% |
| 2024-03-22 | 5.78 | 5.81 | 5.59 | 5.63 | 5.59 | qfq | 3,560,759 | 20,205,970 | -2.09% |
| 2024-03-21 | 5.83 | 5.85 | 5.67 | 5.75 | 5.71 | qfq | 3,539,068 | 20,371,383 | -0.86% |
| 2024-03-20 | 5.71 | 5.80 | 5.65 | 5.80 | 5.76 | qfq | 3,277,465 | 18,818,196 | 2.29% |
| 2024-03-19 | 5.71 | 5.77 | 5.66 | 5.67 | 5.63 | qfq | 2,271,507 | 12,972,950 | -0.70% |
| 2024-03-18 | 5.61 | 5.78 | 5.60 | 5.71 | 5.67 | qfq | 2,650,270 | 15,016,009 | 3.07% |
| 2024-03-15 | 5.43 | 5.55 | 5.36 | 5.54 | 5.50 | qfq | 2,134,842 | 11,696,114 | 2.59% |
| 2024-03-14 | 5.48 | 5.65 | 5.36 | 5.40 | 5.36 | qfq | 2,480,565 | 13,563,590 | -1.10% |
| 2024-03-13 | 5.51 | 5.56 | 5.43 | 5.46 | 5.42 | qfq | 2,628,582 | 14,387,733 | -1.09% |
| 2024-03-12 | 5.41 | 5.53 | 5.34 | 5.52 | 5.48 | qfq | 3,003,257 | 16,375,917 | 2.79% |
| 2024-03-11 | 5.30 | 5.38 | 5.24 | 5.37 | 5.33 | qfq | 2,110,432 | 11,225,329 | 1.70% |
| 2024-03-08 | 5.22 | 5.40 | 5.21 | 5.28 | 5.24 | qfq | 1,767,717 | 9,313,405 | 0.96% |
| 2024-03-07 | 5.32 | 5.45 | 5.21 | 5.23 | 5.19 | qfq | 2,770,080 | 14,666,632 | -1.32% |
| 2024-03-06 | 5.37 | 5.38 | 5.23 | 5.30 | 5.26 | qfq | 2,345,541 | 12,477,743 | -0.56% |
| 2024-03-05 | 5.47 | 5.52 | 5.30 | 5.33 | 5.29 | qfq | 2,511,254 | 13,555,203 | -2.20% |
| 2024-03-04 | 5.50 | 5.55 | 5.36 | 5.45 | 5.41 | qfq | 2,721,053 | 14,825,137 | -0.55% |
| 2024-03-01 | 5.43 | 5.50 | 5.38 | 5.48 | 5.44 | qfq | 3,159,267 | 17,203,639 | 2.05% |
| 2024-02-29 | 5.13 | 5.39 | 5.13 | 5.37 | 5.33 | qfq | 3,934,026 | 20,844,462 | 3.47% |
| 2024-02-28 | 5.71 | 5.97 | 5.17 | 5.19 | 5.15 | qfq | 7,004,911 | 38,474,799 | -9.11% |
| 2024-02-27 | 5.59 | 5.72 | 5.54 | 5.71 | 5.67 | qfq | 3,465,394 | 19,612,244 | 1.78% |
| 2024-02-26 | 5.51 | 5.83 | 5.45 | 5.61 | 5.57 | qfq | 4,539,594 | 25,507,237 | 2.37% |
| 2024-02-23 | 5.30 | 5.50 | 5.23 | 5.48 | 5.44 | qfq | 2,833,959 | 15,200,856 | 4.18% |
| 2024-02-22 | 5.11 | 5.27 | 5.10 | 5.26 | 5.22 | qfq | 2,889,926 | 15,044,241 | 2.94% |
| 2024-02-21 | 5.02 | 5.29 | 4.95 | 5.11 | 5.07 | qfq | 3,535,867 | 18,262,248 | 1.39% |
| 2024-02-20 | 5.02 | 5.05 | 4.94 | 5.04 | 5.00 | qfq | 1,919,901 | 9,590,297 | 0.60% |
| 2024-02-19 | 4.96 | 5.24 | 4.93 | 5.01 | 4.97 | qfq | 4,933,196 | 25,042,961 | 1.83% |
| 2024-02-08 | 4.43 | 4.94 | 4.26 | 4.92 | 4.88 | qfq | 6,486,127 | 29,779,673 | 12.07% |
| 2024-02-07 | 4.66 | 4.67 | 4.29 | 4.39 | 4.36 | qfq | 6,441,413 | 28,564,052 | -5.79% |
| 2024-02-06 | 4.56 | 4.91 | 4.18 | 4.66 | 4.62 | qfq | 6,526,338 | 29,220,844 | 0.00% |
| 2024-02-05 | 5.27 | 5.28 | 4.58 | 4.66 | 4.62 | qfq | 6,178,168 | 29,575,347 | -12.57% |
| 2024-02-02 | 5.66 | 5.80 | 5.14 | 5.33 | 5.29 | qfq | 3,961,356 | 21,539,571 | -6.00% |
| 2024-02-01 | 5.85 | 5.86 | 5.54 | 5.67 | 5.63 | qfq | 3,613,021 | 20,520,488 | -3.24% |
| 2024-01-31 | 6.21 | 6.21 | 5.83 | 5.86 | 5.82 | qfq | 3,337,943 | 19,982,801 | -5.48% |
| 2024-01-30 | 6.40 | 6.45 | 6.13 | 6.20 | 6.15 | qfq | 1,961,592 | 12,380,243 | -2.97% |
| 2024-01-29 | 6.68 | 6.68 | 6.37 | 6.39 | 6.34 | qfq | 2,637,079 | 17,067,539 | -3.77% |
| 2024-01-26 | 6.70 | 6.75 | 6.55 | 6.64 | 6.59 | qfq | 2,733,515 | 18,157,612 | -0.90% |
| 2024-01-25 | 6.33 | 6.73 | 6.25 | 6.70 | 6.65 | qfq | 2,935,797 | 19,177,113 | 6.69% |
| 2024-01-24 | 6.21 | 6.33 | 6.05 | 6.28 | 6.23 | qfq | 2,798,470 | 17,375,228 | 1.29% |
| 2024-01-23 | 6.37 | 6.37 | 6.14 | 6.20 | 6.15 | qfq | 2,893,748 | 17,979,932 | -1.43% |
| 2024-01-22 | 6.78 | 6.78 | 6.25 | 6.29 | 6.24 | qfq | 2,810,879 | 18,204,933 | -5.84% |
| 2024-01-19 | 6.80 | 6.86 | 6.67 | 6.68 | 6.63 | qfq | 1,911,778 | 12,922,758 | -2.05% |
| 2024-01-18 | 7.08 | 7.08 | 6.60 | 6.82 | 6.77 | qfq | 3,156,854 | 21,426,869 | -2.29% |
| 2024-01-17 | 7.19 | 7.19 | 6.93 | 6.98 | 6.93 | qfq | 1,737,122 | 12,295,368 | -2.38% |
| 2024-01-16 | 7.23 | 7.24 | 7.07 | 7.15 | 7.10 | qfq | 1,904,332 | 13,610,881 | -0.42% |
| 2024-01-15 | 7.25 | 7.26 | 7.14 | 7.18 | 7.13 | qfq | 1,728,809 | 12,445,325 | -0.14% |
| 2024-01-12 | 7.19 | 7.34 | 7.12 | 7.19 | 7.14 | qfq | 1,910,901 | 13,832,491 | -0.69% |
| 2024-01-11 | 7.13 | 7.25 | 7.09 | 7.24 | 7.18 | qfq | 1,546,371 | 11,106,477 | 2.40% |
| 2024-01-10 | 7.18 | 7.20 | 7.06 | 7.07 | 7.02 | qfq | 1,623,142 | 11,554,828 | -0.70% |
| 2024-01-09 | 7.08 | 7.19 | 7.05 | 7.12 | 7.07 | qfq | 1,889,103 | 13,447,659 | 0.71% |
| 2024-01-08 | 7.24 | 7.26 | 7.07 | 7.07 | 7.02 | qfq | 2,221,804 | 15,851,702 | -2.08% |
| 2024-01-05 | 7.37 | 7.41 | 7.19 | 7.22 | 7.16 | qfq | 2,798,824 | 20,384,194 | -2.30% |
| 2024-01-04 | 7.49 | 7.49 | 7.34 | 7.39 | 7.33 | qfq | 1,479,188 | 10,913,571 | -0.40% |
| 2024-01-03 | 7.45 | 7.52 | 7.36 | 7.42 | 7.36 | qfq | 2,247,041 | 16,716,925 | -0.67% |
| 2024-01-02 | 7.53 | 7.58 | 7.47 | 7.47 | 7.41 | qfq | 2,372,392 | 17,833,745 | -0.13% |
| 2023-12-29 | 7.47 | 7.52 | 7.42 | 7.48 | 7.42 | qfq | 1,515,014 | 11,336,988 | 0.54% |
| 2023-12-28 | 7.45 | 7.50 | 7.28 | 7.44 | 7.38 | qfq | 1,809,399 | 13,445,027 | 0.54% |
| 2023-12-27 | 7.40 | 7.42 | 7.28 | 7.40 | 7.34 | qfq | 1,581,017 | 11,627,214 | 1.09% |
| 2023-12-26 | 7.50 | 7.52 | 7.29 | 7.32 | 7.26 | qfq | 1,587,168 | 11,668,386 | -1.48% |
| 2023-12-25 | 7.58 | 7.59 | 7.37 | 7.43 | 7.37 | qfq | 1,853,618 | 13,759,774 | -0.54% |
| 2023-12-22 | 7.63 | 7.63 | 7.43 | 7.47 | 7.41 | qfq | 1,935,335 | 14,504,376 | -1.19% |
| 2023-12-21 | 7.55 | 7.59 | 7.41 | 7.56 | 7.50 | qfq | 2,014,987 | 15,146,398 | 0.13% |
| 2023-12-20 | 7.59 | 7.65 | 7.52 | 7.55 | 7.49 | qfq | 1,602,922 | 12,169,565 | -0.53% |
| 2023-12-19 | 7.60 | 7.65 | 7.52 | 7.59 | 7.53 | qfq | 2,262,988 | 17,121,690 | 0.26% |
| 2023-12-18 | 7.64 | 7.71 | 7.54 | 7.57 | 7.51 | qfq | 1,486,992 | 11,305,354 | -0.39% |
| 2023-12-15 | 7.68 | 7.74 | 7.59 | 7.60 | 7.54 | qfq | 1,993,050 | 15,234,711 | -1.04% |
| 2023-12-14 | 7.77 | 7.83 | 7.66 | 7.68 | 7.62 | qfq | 2,134,622 | 16,510,237 | -0.78% |
| 2023-12-13 | 7.78 | 7.82 | 7.71 | 7.74 | 7.68 | qfq | 1,384,747 | 10,767,852 | -0.13% |
| 2023-12-12 | 7.85 | 7.85 | 7.69 | 7.75 | 7.69 | qfq | 1,939,010 | 14,991,220 | -0.51% |
| 2023-12-11 | 7.70 | 7.80 | 7.64 | 7.79 | 7.73 | qfq | 2,632,872 | 20,362,144 | 0.65% |
| 2023-12-08 | 7.89 | 7.94 | 7.73 | 7.74 | 7.68 | qfq | 2,998,353 | 23,390,398 | -2.27% |
| 2023-12-07 | 7.83 | 7.95 | 7.82 | 7.92 | 7.86 | qfq | 4,207,970 | 33,238,031 | 1.15% |
| 2023-12-06 | 7.81 | 7.93 | 7.75 | 7.83 | 7.77 | qfq | 2,410,277 | 18,917,193 | 0.26% |
| 2023-12-05 | 7.89 | 7.91 | 7.80 | 7.81 | 7.75 | qfq | 2,218,895 | 17,410,450 | -0.38% |
| 2023-12-04 | 7.90 | 7.92 | 7.80 | 7.84 | 7.78 | qfq | 2,509,849 | 19,709,193 | -0.38% |
| 2023-12-01 | 7.93 | 7.96 | 7.83 | 7.87 | 7.81 | qfq | 2,791,033 | 22,027,268 | -0.76% |
| 2023-11-30 | 8.00 | 8.00 | 7.84 | 7.93 | 7.87 | qfq | 3,518,109 | 27,748,271 | -0.50% |
| 2023-11-29 | 8.05 | 8.08 | 7.92 | 7.97 | 7.91 | qfq | 2,766,983 | 22,126,042 | -0.75% |
| 2023-11-28 | 8.09 | 8.13 | 7.97 | 8.03 | 7.97 | qfq | 2,687,068 | 21,668,558 | -0.12% |
| 2023-11-27 | 8.00 | 8.06 | 7.96 | 8.04 | 7.98 | qfq | 1,926,670 | 15,464,240 | 0.50% |
| 2023-11-24 | 7.99 | 8.04 | 7.96 | 8.00 | 7.94 | qfq | 1,561,016 | 12,472,004 | -0.12% |
| 2023-11-23 | 7.97 | 8.07 | 7.96 | 8.01 | 7.95 | qfq | 2,377,435 | 19,071,822 | 0.75% |
| 2023-11-22 | 8.00 | 8.04 | 7.95 | 7.95 | 7.89 | qfq | 1,914,884 | 15,316,421 | -0.50% |
| 2023-11-21 | 8.07 | 8.07 | 7.95 | 7.99 | 7.93 | qfq | 1,969,565 | 15,758,424 | -0.87% |
| 2023-11-20 | 7.89 | 8.06 | 7.85 | 8.06 | 8.00 | qfq | 2,364,937 | 18,865,191 | 2.28% |
| 2023-11-17 | 7.75 | 7.88 | 7.72 | 7.88 | 7.82 | qfq | 1,922,601 | 15,009,320 | 1.55% |
| 2023-11-16 | 7.81 | 7.82 | 7.73 | 7.76 | 7.70 | qfq | 1,556,985 | 12,101,818 | -0.39% |
| 2023-11-15 | 7.77 | 7.83 | 7.77 | 7.79 | 7.73 | qfq | 1,388,508 | 10,830,935 | 0.39% |
| 2023-11-14 | 7.77 | 7.82 | 7.70 | 7.76 | 7.70 | qfq | 2,070,093 | 16,067,367 | -0.13% |
| 2023-11-13 | 7.65 | 7.77 | 7.61 | 7.77 | 7.71 | qfq | 2,078,844 | 15,998,161 | 2.10% |
| 2023-11-10 | 7.61 | 7.67 | 7.52 | 7.61 | 7.55 | qfq | 2,063,012 | 15,693,226 | 0.00% |
| 2023-11-09 | 7.59 | 7.63 | 7.52 | 7.61 | 7.55 | qfq | 2,395,303 | 18,164,729 | 0.40% |
| 2023-11-08 | 7.52 | 7.62 | 7.48 | 7.58 | 7.52 | qfq | 2,230,263 | 16,863,489 | 1.34% |
| 2023-11-07 | 7.56 | 7.56 | 7.42 | 7.48 | 7.42 | qfq | 2,108,440 | 15,792,215 | 0.00% |
| 2023-11-06 | 7.47 | 7.54 | 7.41 | 7.48 | 7.42 | qfq | 1,619,921 | 12,126,999 | 0.81% |
| 2023-11-03 | 7.44 | 7.48 | 7.41 | 7.42 | 7.36 | qfq | 1,710,317 | 12,743,088 | -0.27% |
| 2023-11-02 | 7.47 | 7.48 | 7.39 | 7.44 | 7.38 | qfq | 1,834,742 | 13,649,720 | -0.13% |
| 2023-11-01 | 7.45 | 7.47 | 7.37 | 7.45 | 7.39 | qfq | 2,024,157 | 15,060,232 | 0.54% |
| 2023-10-31 | 7.38 | 7.45 | 7.34 | 7.41 | 7.35 | qfq | 1,838,278 | 13,589,886 | 0.14% |
| 2023-10-30 | 7.29 | 7.42 | 7.20 | 7.40 | 7.34 | qfq | 2,181,196 | 16,080,312 | 2.07% |
| 2023-10-27 | 7.11 | 7.28 | 7.08 | 7.25 | 7.19 | qfq | 1,338,640 | 9,653,069 | 1.68% |
| 2023-10-26 | 7.10 | 7.18 | 7.07 | 7.13 | 7.08 | qfq | 858,801 | 6,108,765 | 0.14% |
| 2023-10-25 | 7.07 | 7.17 | 7.05 | 7.12 | 7.07 | qfq | 1,191,307 | 8,479,781 | 1.14% |
| 2023-10-24 | 6.84 | 7.06 | 6.82 | 7.04 | 6.99 | qfq | 1,972,726 | 13,709,803 | 3.23% |
| 2023-10-23 | 7.03 | 7.04 | 6.81 | 6.82 | 6.77 | qfq | 1,627,182 | 11,241,028 | -2.85% |
| 2023-10-20 | 7.14 | 7.14 | 7.01 | 7.02 | 6.97 | qfq | 1,249,081 | 8,787,018 | -0.71% |
| 2023-10-19 | 7.13 | 7.17 | 7.01 | 7.07 | 7.02 | qfq | 1,464,412 | 10,386,347 | -0.56% |
| 2023-10-18 | 7.25 | 7.27 | 7.11 | 7.11 | 7.06 | qfq | 1,549,545 | 11,109,112 | -1.80% |
| 2023-10-17 | 7.28 | 7.30 | 7.21 | 7.24 | 7.18 | qfq | 985,107 | 7,142,055 | -0.55% |
| 2023-10-16 | 7.35 | 7.35 | 7.24 | 7.28 | 7.22 | qfq | 1,576,149 | 11,460,869 | 0.14% |
| 2023-10-13 | 7.34 | 7.35 | 7.26 | 7.27 | 7.21 | qfq | 1,262,877 | 9,213,168 | -0.95% |
| 2023-10-12 | 7.38 | 7.40 | 7.32 | 7.34 | 7.28 | qfq | 1,401,180 | 10,306,678 | -0.14% |
| 2023-10-11 | 7.34 | 7.45 | 7.32 | 7.35 | 7.29 | qfq | 1,506,274 | 11,145,523 | 0.27% |
| 2023-10-10 | 7.43 | 7.44 | 7.31 | 7.33 | 7.27 | qfq | 1,310,991 | 9,669,348 | -1.08% |
| 2023-10-09 | 7.45 | 7.47 | 7.36 | 7.41 | 7.35 | qfq | 1,394,826 | 10,340,450 | -0.54% |
| 2023-09-28 | 7.42 | 7.47 | 7.38 | 7.45 | 7.39 | qfq | 1,014,594 | 7,547,272 | 0.27% |
| 2023-09-27 | 7.33 | 7.45 | 7.29 | 7.43 | 7.37 | qfq | 995,318 | 7,371,436 | 1.50% |
| 2023-09-26 | 7.37 | 7.38 | 7.32 | 7.32 | 7.26 | qfq | 522,772 | 3,843,833 | -0.54% |
| 2023-09-25 | 7.41 | 7.41 | 7.34 | 7.36 | 7.30 | qfq | 855,913 | 6,313,646 | -0.41% |
| 2023-09-22 | 7.31 | 7.40 | 7.24 | 7.39 | 7.33 | qfq | 1,136,387 | 8,322,203 | 1.23% |
| 2023-09-21 | 7.39 | 7.42 | 7.29 | 7.30 | 7.24 | qfq | 1,658,522 | 12,165,006 | -1.22% |
| 2023-09-20 | 7.37 | 7.44 | 7.34 | 7.39 | 7.33 | qfq | 819,988 | 6,074,419 | -0.27% |
| 2023-09-19 | 7.43 | 7.45 | 7.37 | 7.41 | 7.35 | qfq | 876,618 | 6,494,752 | -0.27% |
| 2023-09-18 | 7.41 | 7.45 | 7.32 | 7.43 | 7.37 | qfq | 858,628 | 6,355,239 | 0.41% |
| 2023-09-15 | 7.30 | 7.45 | 7.27 | 7.40 | 7.34 | qfq | 1,133,026 | 8,359,201 | 1.09% |
| 2023-09-14 | 7.37 | 7.37 | 7.27 | 7.32 | 7.26 | qfq | 856,631 | 6,259,820 | -0.41% |
| 2023-09-13 | 7.45 | 7.46 | 7.33 | 7.35 | 7.29 | qfq | 1,087,110 | 8,032,214 | -1.21% |
| 2023-09-12 | 7.47 | 7.47 | 7.38 | 7.44 | 7.38 | qfq | 1,101,894 | 8,193,505 | 0.00% |
| 2023-09-11 | 7.30 | 7.48 | 7.27 | 7.44 | 7.38 | qfq | 2,146,970 | 15,893,307 | 2.62% |
| 2023-09-08 | 7.26 | 7.30 | 7.23 | 7.25 | 7.19 | qfq | 1,059,689 | 7,691,429 | -0.14% |
| 2023-09-07 | 7.40 | 7.40 | 7.23 | 7.26 | 7.20 | qfq | 1,349,510 | 9,871,308 | -1.89% |
| 2023-09-06 | 7.35 | 7.40 | 7.32 | 7.40 | 7.34 | qfq | 1,142,025 | 8,420,827 | 0.27% |
| 2023-09-05 | 7.41 | 7.46 | 7.35 | 7.38 | 7.32 | qfq | 1,776,852 | 13,128,975 | -0.67% |
| 2023-09-04 | 7.50 | 7.50 | 7.40 | 7.43 | 7.37 | qfq | 1,960,849 | 14,594,265 | -0.54% |
| 2023-09-01 | 7.48 | 7.52 | 7.40 | 7.47 | 7.41 | qfq | 1,834,940 | 13,696,351 | 0.13% |
| 2023-08-31 | 7.62 | 7.63 | 7.43 | 7.46 | 7.40 | qfq | 2,111,758 | 15,805,253 | -1.84% |
| 2023-08-30 | 7.58 | 7.68 | 7.50 | 7.60 | 7.54 | qfq | 3,765,391 | 28,699,379 | 0.93% |
| 2023-08-29 | 7.35 | 7.55 | 7.29 | 7.53 | 7.47 | qfq | 1,495,732 | 11,181,513 | 2.73% |
| 2023-08-28 | 7.55 | 7.55 | 7.29 | 7.33 | 7.27 | qfq | 1,672,288 | 12,398,339 | 1.52% |
| 2023-08-25 | 7.36 | 7.43 | 7.21 | 7.22 | 7.16 | qfq | 1,147,581 | 8,404,841 | -1.50% |
| 2023-08-24 | 7.35 | 7.42 | 7.25 | 7.33 | 7.27 | qfq | 965,492 | 7,059,725 | -0.27% |
| 2023-08-23 | 7.45 | 7.45 | 7.30 | 7.35 | 7.29 | qfq | 1,178,078 | 8,660,166 | -0.14% |
| 2023-08-22 | 7.42 | 7.46 | 7.24 | 7.36 | 7.30 | qfq | 1,603,037 | 11,745,356 | -0.81% |
| 2023-08-21 | 7.46 | 7.54 | 7.40 | 7.42 | 7.36 | qfq | 1,242,569 | 9,267,889 | -1.07% |
| 2023-08-18 | 7.56 | 7.63 | 7.50 | 7.50 | 7.44 | qfq | 1,211,372 | 9,175,250 | -0.92% |
| 2023-08-17 | 7.57 | 7.58 | 7.46 | 7.57 | 7.51 | qfq | 945,622 | 7,113,956 | 0.40% |
| 2023-08-16 | 7.57 | 7.59 | 7.50 | 7.54 | 7.48 | qfq | 673,296 | 5,081,425 | -0.53% |
| 2023-08-15 | 7.50 | 7.59 | 7.49 | 7.58 | 7.52 | qfq | 1,131,357 | 8,546,617 | 0.26% |
| 2023-08-14 | 7.46 | 7.57 | 7.38 | 7.56 | 7.50 | qfq | 2,047,009 | 15,281,851 | 0.93% |
| 2023-08-11 | 7.59 | 7.62 | 7.48 | 7.49 | 7.43 | qfq | 1,419,618 | 10,701,631 | -1.19% |
| 2023-08-10 | 7.62 | 7.63 | 7.55 | 7.58 | 7.52 | qfq | 694,106 | 5,266,045 | -0.66% |
| 2023-08-09 | 7.63 | 7.69 | 7.54 | 7.63 | 7.57 | qfq | 1,178,025 | 8,980,027 | 0.00% |
| 2023-08-08 | 7.59 | 7.65 | 7.55 | 7.63 | 7.57 | qfq | 737,645 | 5,608,384 | 0.53% |
| 2023-08-07 | 7.63 | 7.63 | 7.54 | 7.59 | 7.53 | qfq | 1,104,765 | 8,356,705 | -0.52% |
| 2023-08-04 | 7.68 | 7.75 | 7.62 | 7.63 | 7.57 | qfq | 994,093 | 7,635,342 | -1.04% |
| 2023-08-03 | 7.71 | 7.72 | 7.65 | 7.71 | 7.65 | qfq | 937,503 | 7,208,238 | 0.26% |
| 2023-08-02 | 7.70 | 7.73 | 7.64 | 7.69 | 7.63 | qfq | 1,080,318 | 8,290,441 | 0.00% |
| 2023-08-01 | 7.78 | 7.79 | 7.65 | 7.69 | 7.63 | qfq | 1,736,048 | 13,411,089 | -0.90% |
| 2023-07-31 | 7.85 | 7.85 | 7.70 | 7.76 | 7.70 | qfq | 1,700,782 | 13,170,349 | 0.13% |
| 2023-07-28 | 7.67 | 7.75 | 7.61 | 7.75 | 7.69 | qfq | 1,295,448 | 9,978,542 | 1.04% |
| 2023-07-27 | 7.65 | 7.70 | 7.64 | 7.67 | 7.61 | qfq | 1,065,038 | 8,162,683 | 0.13% |
| 2023-07-26 | 7.70 | 7.71 | 7.63 | 7.66 | 7.60 | qfq | 1,240,484 | 9,519,574 | 0.26% |
| 2023-07-25 | 7.63 | 7.68 | 7.59 | 7.64 | 7.58 | qfq | 1,293,907 | 9,879,104 | 0.66% |
| 2023-07-24 | 7.62 | 7.65 | 7.58 | 7.59 | 7.53 | qfq | 856,852 | 6,525,229 | -0.39% |
| 2023-07-21 | 7.55 | 7.67 | 7.55 | 7.62 | 7.56 | qfq | 999,673 | 7,620,119 | 0.00% |
| 2023-07-20 | 7.68 | 7.68 | 7.59 | 7.62 | 7.56 | qfq | 1,272,327 | 9,697,391 | -0.13% |
| 2023-07-19 | 7.62 | 7.70 | 7.58 | 7.63 | 7.57 | qfq | 1,638,011 | 12,504,988 | 0.39% |
| 2023-07-18 | 7.52 | 7.62 | 7.48 | 7.60 | 7.54 | qfq | 1,603,801 | 12,131,590 | 1.20% |
| 2023-07-17 | 7.51 | 7.52 | 7.44 | 7.51 | 7.45 | qfq | 1,009,354 | 7,568,068 | 0.13% |