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
前沿生物688221.SH
最近收盘价20.952026-07-17
最近交易日2026-07-17
成交量（股）30,609,341
成交额（元）690,407,279
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 24.89 | 25.12 | 20.87 | 20.95 | 20.95 | qfq | 30,609,341 | 690,407,279 | -16.87% |
| 2026-07-16 | 24.55 | 26.46 | 24.10 | 25.20 | 25.20 | qfq | 25,267,235 | 640,446,209 | -0.32% |
| 2026-07-15 | 25.03 | 27.18 | 24.80 | 25.28 | 25.28 | qfq | 31,271,267 | 819,471,732 | 0.00% |
| 2026-07-14 | 24.23 | 25.33 | 23.32 | 25.28 | 25.28 | qfq | 26,077,937 | 638,183,618 | 4.77% |
| 2026-07-13 | 26.12 | 26.87 | 23.92 | 24.13 | 24.13 | qfq | 29,330,094 | 742,367,512 | -11.61% |
| 2026-07-10 | 25.00 | 28.98 | 24.98 | 27.30 | 27.30 | qfq | 32,341,547 | 886,658,846 | 6.64% |
| 2026-07-09 | 24.44 | 26.48 | 24.30 | 25.60 | 25.60 | qfq | 21,726,848 | 550,657,952 | 1.99% |
| 2026-07-08 | 26.58 | 27.44 | 25.06 | 25.10 | 25.10 | qfq | 27,178,182 | 701,741,548 | -5.89% |
| 2026-07-07 | 26.80 | 27.95 | 25.05 | 26.67 | 26.67 | qfq | 24,769,536 | 666,991,308 | -3.44% |
| 2026-07-06 | 27.19 | 29.76 | 26.60 | 27.62 | 27.62 | qfq | 37,957,032 | 1,070,057,207 | -0.40% |
| 2026-07-03 | 27.50 | 28.12 | 26.55 | 27.73 | 27.73 | qfq | 32,271,274 | 879,894,011 | 1.46% |
| 2026-07-02 | 26.57 | 28.45 | 26.06 | 27.33 | 27.33 | qfq | 39,746,283 | 1,084,264,033 | 2.78% |
| 2026-07-01 | 22.33 | 26.87 | 21.60 | 26.59 | 26.59 | qfq | 41,705,464 | 1,018,942,886 | 18.71% |
| 2026-06-30 | 21.42 | 22.69 | 21.42 | 22.40 | 22.40 | qfq | 23,785,082 | 528,795,018 | 1.82% |
| 2026-06-29 | 19.50 | 22.00 | 19.01 | 22.00 | 22.00 | qfq | 29,851,126 | 627,835,990 | 12.13% |
| 2026-06-26 | 20.65 | 21.18 | 19.52 | 19.62 | 19.62 | qfq | 18,588,947 | 373,275,929 | -5.94% |
| 2026-06-25 | 19.99 | 21.17 | 19.28 | 20.86 | 20.86 | qfq | 24,842,789 | 500,250,251 | 2.05% |
| 2026-06-24 | 19.25 | 20.51 | 19.00 | 20.44 | 20.44 | qfq | 24,639,629 | 496,419,111 | 6.02% |
| 2026-06-23 | 18.20 | 19.67 | 18.05 | 19.28 | 19.28 | qfq | 18,327,902 | 351,552,555 | 5.82% |
| 2026-06-22 | 18.45 | 18.60 | 17.42 | 18.22 | 18.22 | qfq | 14,306,053 | 256,073,577 | -2.31% |
| 2026-06-18 | 17.79 | 18.94 | 17.63 | 18.65 | 18.65 | qfq | 12,756,223 | 235,444,269 | 4.48% |
| 2026-06-17 | 17.88 | 18.09 | 17.76 | 17.85 | 17.85 | qfq | 7,151,300 | 128,095,649 | -0.83% |
| 2026-06-16 | 17.86 | 18.08 | 17.45 | 18.00 | 18.00 | qfq | 8,724,081 | 154,971,394 | 0.78% |
| 2026-06-15 | 18.26 | 18.75 | 17.74 | 17.86 | 17.86 | qfq | 11,990,347 | 215,937,703 | -2.72% |
| 2026-06-12 | 17.88 | 18.65 | 17.58 | 18.36 | 18.36 | qfq | 11,019,215 | 200,199,952 | 4.08% |
| 2026-06-11 | 17.75 | 17.86 | 17.32 | 17.64 | 17.64 | qfq | 6,358,532 | 111,854,285 | -1.67% |
| 2026-06-10 | 18.00 | 18.27 | 17.60 | 17.94 | 17.94 | qfq | 7,004,797 | 125,401,832 | -1.05% |
| 2026-06-09 | 18.32 | 18.39 | 17.73 | 18.13 | 18.13 | qfq | 7,355,886 | 132,454,445 | -0.17% |
| 2026-06-08 | 18.29 | 18.78 | 17.74 | 18.16 | 18.16 | qfq | 10,108,459 | 184,869,005 | -3.40% |
| 2026-06-05 | 19.30 | 19.39 | 18.60 | 18.80 | 18.80 | qfq | 8,974,926 | 169,499,664 | -1.10% |
| 2026-06-04 | 19.14 | 19.21 | 18.71 | 19.01 | 19.01 | qfq | 7,678,628 | 145,421,002 | -1.60% |
| 2026-06-03 | 19.10 | 19.85 | 18.81 | 19.32 | 19.32 | qfq | 9,925,181 | 191,383,370 | 0.78% |
| 2026-06-02 | 19.41 | 19.41 | 18.36 | 19.17 | 19.17 | qfq | 11,814,966 | 223,363,199 | -1.79% |
| 2026-06-01 | 20.37 | 20.60 | 19.47 | 19.52 | 19.52 | qfq | 11,755,448 | 233,578,491 | -2.40% |
| 2026-05-29 | 20.79 | 21.12 | 19.90 | 20.00 | 20.00 | qfq | 15,271,377 | 309,114,559 | -3.80% |
| 2026-05-28 | 21.27 | 21.38 | 20.26 | 20.79 | 20.79 | qfq | 10,964,261 | 227,770,886 | -2.81% |
| 2026-05-27 | 20.90 | 21.66 | 20.72 | 21.39 | 21.39 | qfq | 13,194,849 | 280,217,128 | 1.71% |
| 2026-05-26 | 21.10 | 21.28 | 20.50 | 21.03 | 21.03 | qfq | 9,320,081 | 193,949,316 | -0.94% |
| 2026-05-25 | 21.95 | 22.00 | 21.01 | 21.23 | 21.23 | qfq | 9,901,605 | 211,770,510 | -2.93% |
| 2026-05-22 | 22.44 | 22.60 | 21.14 | 21.87 | 21.87 | qfq | 12,101,351 | 262,208,962 | -0.59% |
| 2026-05-21 | 22.26 | 23.20 | 21.75 | 22.00 | 22.00 | qfq | 16,936,593 | 383,018,943 | -1.65% |
| 2026-05-20 | 22.05 | 23.07 | 21.98 | 22.37 | 22.37 | qfq | 14,142,298 | 317,934,007 | 0.45% |
| 2026-05-19 | 22.02 | 22.48 | 21.82 | 22.27 | 22.27 | qfq | 10,062,013 | 222,738,964 | 1.09% |
| 2026-05-18 | 22.50 | 22.64 | 21.72 | 22.03 | 22.03 | qfq | 15,164,541 | 334,958,990 | -3.46% |
| 2026-05-15 | 22.78 | 23.56 | 22.56 | 22.82 | 22.82 | qfq | 18,394,264 | 423,561,750 | 0.18% |
| 2026-05-14 | 23.64 | 24.10 | 22.76 | 22.78 | 22.78 | qfq | 17,657,134 | 409,662,122 | -3.96% |
| 2026-05-13 | 24.38 | 24.38 | 23.30 | 23.72 | 23.72 | qfq | 23,529,811 | 557,204,894 | -3.54% |
| 2026-05-12 | 23.88 | 25.51 | 23.69 | 24.59 | 24.59 | qfq | 33,061,732 | 818,552,121 | 0.78% |
| 2026-05-11 | 22.28 | 24.45 | 22.28 | 24.40 | 24.40 | qfq | 31,576,261 | 743,942,785 | 8.40% |
| 2026-05-08 | 23.00 | 23.43 | 22.35 | 22.51 | 22.51 | qfq | 16,037,380 | 362,888,696 | -0.40% |
| 2026-05-07 | 22.10 | 23.08 | 22.00 | 22.60 | 22.60 | qfq | 21,571,314 | 485,933,110 | 1.66% |
| 2026-05-06 | 21.14 | 22.58 | 20.90 | 22.23 | 22.23 | qfq | 28,475,575 | 622,617,293 | 6.21% |
| 2026-04-30 | 21.06 | 21.84 | 20.67 | 20.93 | 20.93 | qfq | 27,503,892 | 581,715,746 | -0.81% |
| 2026-04-29 | 21.50 | 22.06 | 20.86 | 21.10 | 21.10 | qfq | 31,980,907 | 684,851,655 | -1.86% |
| 2026-04-28 | 22.80 | 23.20 | 21.46 | 21.50 | 21.50 | qfq | 49,628,091 | 1,097,464,133 | -5.45% |
| 2026-04-27 | 22.00 | 22.74 | 21.69 | 22.74 | 22.74 | qfq | 70,883,484 | 1,602,568,528 | 20.00% |
| 2026-04-24 | 18.80 | 19.38 | 18.56 | 18.95 | 18.95 | qfq | 8,508,166 | 161,633,449 | -0.21% |
| 2026-04-23 | 19.42 | 19.57 | 18.59 | 18.99 | 18.99 | qfq | 9,832,905 | 186,296,725 | -3.11% |
| 2026-04-22 | 18.99 | 19.81 | 18.73 | 19.60 | 19.60 | qfq | 12,788,651 | 247,210,590 | 4.31% |
| 2026-04-21 | 19.08 | 19.09 | 18.35 | 18.79 | 18.79 | qfq | 8,376,371 | 156,052,578 | -1.47% |
| 2026-04-20 | 19.42 | 19.84 | 18.98 | 19.07 | 19.07 | qfq | 10,744,043 | 206,543,107 | -2.95% |
| 2026-04-17 | 20.47 | 20.47 | 19.30 | 19.65 | 19.65 | qfq | 14,958,273 | 294,819,325 | -4.19% |
| 2026-04-16 | 20.28 | 20.74 | 20.03 | 20.51 | 20.51 | qfq | 11,141,722 | 227,694,232 | -0.58% |
| 2026-04-15 | 20.50 | 20.86 | 19.68 | 20.63 | 20.63 | qfq | 17,428,758 | 353,566,341 | 2.43% |
| 2026-04-14 | 19.70 | 20.25 | 19.48 | 20.14 | 20.14 | qfq | 11,251,474 | 223,653,870 | 2.23% |
| 2026-04-13 | 19.60 | 19.92 | 19.17 | 19.70 | 19.70 | qfq | 8,694,662 | 170,025,852 | -0.40% |
| 2026-04-10 | 19.82 | 20.29 | 19.49 | 19.78 | 19.78 | qfq | 11,950,461 | 237,097,451 | 0.10% |
| 2026-04-09 | 20.50 | 20.99 | 19.66 | 19.76 | 19.76 | qfq | 16,423,609 | 330,787,661 | -4.08% |
| 2026-04-08 | 20.20 | 20.78 | 20.01 | 20.60 | 20.60 | qfq | 14,766,450 | 300,943,991 | 2.74% |
| 2026-04-07 | 20.20 | 20.69 | 19.58 | 20.05 | 20.05 | qfq | 10,617,041 | 213,115,874 | -1.76% |
| 2026-04-03 | 20.64 | 20.96 | 19.75 | 20.41 | 20.41 | qfq | 19,335,447 | 391,865,350 | -2.62% |
| 2026-04-02 | 20.70 | 21.53 | 20.58 | 20.96 | 20.96 | qfq | 23,304,352 | 490,595,576 | -0.19% |
| 2026-04-01 | 19.28 | 21.63 | 18.93 | 21.00 | 21.00 | qfq | 26,251,409 | 537,575,192 | 10.82% |
| 2026-03-31 | 19.78 | 20.21 | 18.80 | 18.95 | 18.95 | qfq | 14,073,006 | 273,260,588 | -4.53% |
| 2026-03-30 | 19.65 | 20.48 | 19.60 | 19.85 | 19.85 | qfq | 13,732,993 | 275,133,964 | -0.30% |
| 2026-03-27 | 18.13 | 20.00 | 18.13 | 19.91 | 19.91 | qfq | 16,411,107 | 317,694,154 | 7.22% |
| 2026-03-26 | 19.12 | 19.45 | 18.43 | 18.57 | 18.57 | qfq | 6,671,090 | 126,104,307 | -1.22% |
| 2026-03-25 | 18.22 | 19.42 | 18.22 | 18.80 | 18.80 | qfq | 9,724,778 | 183,562,159 | 3.52% |
| 2026-03-24 | 18.02 | 18.23 | 17.55 | 18.16 | 18.16 | qfq | 7,184,342 | 128,869,324 | 2.66% |
| 2026-03-23 | 17.74 | 18.44 | 17.36 | 17.69 | 17.69 | qfq | 10,129,849 | 180,263,607 | -3.23% |
| 2026-03-20 | 19.15 | 19.39 | 18.27 | 18.28 | 18.28 | qfq | 7,330,640 | 137,727,875 | -4.04% |
| 2026-03-19 | 19.80 | 20.08 | 18.93 | 19.05 | 19.05 | qfq | 10,259,604 | 198,543,638 | -4.32% |
| 2026-03-18 | 19.38 | 19.91 | 19.06 | 19.91 | 19.91 | qfq | 7,467,415 | 145,698,842 | 2.26% |
| 2026-03-17 | 19.19 | 20.12 | 19.12 | 19.47 | 19.47 | qfq | 11,559,721 | 227,175,256 | 0.46% |
| 2026-03-16 | 18.84 | 19.48 | 18.66 | 19.38 | 19.38 | qfq | 7,790,349 | 149,149,651 | 2.00% |
| 2026-03-13 | 18.83 | 19.50 | 18.67 | 19.00 | 19.00 | qfq | 7,592,090 | 145,315,543 | 0.74% |
| 2026-03-12 | 19.65 | 19.80 | 18.62 | 18.86 | 18.86 | qfq | 10,632,977 | 202,206,534 | -4.70% |
| 2026-03-11 | 20.31 | 20.46 | 19.58 | 19.79 | 19.79 | qfq | 11,842,086 | 235,546,891 | -3.09% |
| 2026-03-10 | 19.40 | 20.48 | 19.31 | 20.42 | 20.42 | qfq | 16,064,330 | 321,689,879 | 6.24% |
| 2026-03-09 | 19.22 | 19.47 | 18.70 | 19.22 | 19.22 | qfq | 11,771,468 | 223,729,119 | -4.00% |
| 2026-03-06 | 18.82 | 20.09 | 18.76 | 20.02 | 20.02 | qfq | 14,679,371 | 289,678,923 | 5.93% |
| 2026-03-05 | 18.86 | 19.42 | 18.45 | 18.90 | 18.90 | qfq | 11,288,288 | 213,474,271 | 2.22% |
| 2026-03-04 | 18.51 | 19.12 | 18.41 | 18.49 | 18.49 | qfq | 9,646,499 | 179,906,493 | -0.05% |
| 2026-03-03 | 19.71 | 20.19 | 18.48 | 18.50 | 18.50 | qfq | 14,113,266 | 268,780,870 | -6.09% |
| 2026-03-02 | 20.62 | 20.90 | 19.60 | 19.70 | 19.70 | qfq | 18,910,092 | 379,025,193 | -7.08% |
| 2026-02-27 | 21.34 | 21.63 | 21.03 | 21.20 | 21.20 | qfq | 13,695,440 | 291,777,325 | -2.08% |
| 2026-02-26 | 22.00 | 22.50 | 21.34 | 21.65 | 21.65 | qfq | 21,201,883 | 462,843,827 | -8.61% |
| 2026-02-25 | 24.10 | 24.10 | 20.56 | 23.69 | 23.69 | qfq | 38,195,154 | 833,841,798 | -4.09% |
| 2026-02-24 | 27.12 | 27.12 | 23.63 | 24.70 | 24.70 | qfq | 31,294,607 | 799,044,609 | 9.29% |
| 2026-02-13 | 22.95 | 23.35 | 22.54 | 22.60 | 22.60 | qfq | 4,651,706 | 106,958,731 | -1.35% |
| 2026-02-12 | 22.95 | 23.68 | 22.81 | 22.91 | 22.91 | qfq | 6,440,807 | 149,102,029 | -0.52% |
| 2026-02-11 | 24.20 | 24.20 | 22.88 | 23.03 | 23.03 | qfq | 7,182,825 | 167,994,364 | -4.52% |
| 2026-02-10 | 23.38 | 24.69 | 23.00 | 24.12 | 24.12 | qfq | 11,119,275 | 266,511,668 | 3.47% |
| 2026-02-09 | 23.00 | 23.42 | 22.50 | 23.31 | 23.31 | qfq | 8,470,065 | 195,558,866 | 0.91% |
| 2026-02-06 | 22.17 | 23.67 | 21.61 | 23.10 | 23.10 | qfq | 13,988,992 | 320,002,511 | 4.15% |
| 2026-02-05 | 21.54 | 22.50 | 21.32 | 22.18 | 22.18 | qfq | 13,094,994 | 287,976,043 | 2.92% |
| 2026-02-04 | 21.21 | 21.68 | 20.68 | 21.55 | 21.55 | qfq | 8,006,705 | 170,063,383 | 0.19% |
| 2026-02-03 | 21.63 | 22.14 | 20.33 | 21.51 | 21.51 | qfq | 17,098,498 | 359,185,519 | -0.51% |
| 2026-02-02 | 23.93 | 24.21 | 21.00 | 21.62 | 21.62 | qfq | 26,029,112 | 575,653,107 | -11.39% |
| 2026-01-30 | 26.00 | 27.08 | 24.28 | 24.40 | 24.40 | qfq | 13,331,219 | 339,639,036 | -6.15% |
| 2026-01-29 | 25.36 | 26.76 | 25.20 | 26.00 | 26.00 | qfq | 8,680,944 | 225,768,756 | 1.17% |
| 2026-01-28 | 25.90 | 26.44 | 24.99 | 25.70 | 25.70 | qfq | 7,934,239 | 203,023,530 | -2.24% |
| 2026-01-27 | 25.93 | 26.48 | 24.85 | 26.29 | 26.29 | qfq | 10,137,105 | 260,175,838 | 2.78% |
| 2026-01-26 | 26.68 | 26.68 | 25.20 | 25.58 | 25.58 | qfq | 8,601,782 | 222,039,793 | -4.19% |
| 2026-01-23 | 26.11 | 27.50 | 25.66 | 26.70 | 26.70 | qfq | 13,887,593 | 370,856,569 | 2.61% |
| 2026-01-22 | 25.63 | 26.96 | 25.30 | 26.02 | 26.02 | qfq | 11,956,451 | 313,459,331 | 0.08% |
| 2026-01-21 | 24.83 | 26.50 | 24.35 | 26.00 | 26.00 | qfq | 14,248,893 | 367,284,274 | 4.88% |
| 2026-01-20 | 25.56 | 26.17 | 24.02 | 24.79 | 24.79 | qfq | 17,245,616 | 427,051,466 | -3.20% |
| 2026-01-19 | 25.80 | 26.35 | 25.21 | 25.61 | 25.61 | qfq | 10,859,643 | 278,790,302 | -0.35% |
| 2026-01-16 | 26.04 | 26.88 | 25.50 | 25.70 | 25.70 | qfq | 15,790,551 | 413,091,365 | -1.53% |
| 2026-01-15 | 26.00 | 26.48 | 25.01 | 26.10 | 26.10 | qfq | 17,910,076 | 460,368,613 | -1.51% |
| 2026-01-14 | 26.40 | 28.48 | 25.99 | 26.50 | 26.50 | qfq | 32,000,460 | 858,576,450 | -3.81% |
| 2026-01-13 | 28.38 | 29.98 | 27.02 | 27.55 | 27.55 | qfq | 28,853,636 | 817,350,312 | -1.85% |
| 2026-01-12 | 28.51 | 29.20 | 27.60 | 28.07 | 28.07 | qfq | 28,173,515 | 801,543,643 | -0.28% |
| 2026-01-09 | 23.47 | 28.15 | 23.06 | 28.15 | 28.15 | qfq | 30,528,229 | 785,764,140 | 19.99% |
| 2026-01-08 | 23.81 | 24.66 | 23.11 | 23.46 | 23.46 | qfq | 24,612,431 | 581,561,383 | -2.41% |
| 2026-01-07 | 23.50 | 24.68 | 23.30 | 24.04 | 24.04 | qfq | 26,614,264 | 640,031,035 | 7.32% |
| 2026-01-06 | 21.00 | 23.11 | 20.78 | 22.40 | 22.40 | qfq | 28,408,317 | 626,650,912 | 5.66% |
| 2026-01-05 | 18.00 | 21.53 | 17.91 | 21.20 | 21.20 | qfq | 29,911,770 | 602,107,484 | 17.45% |
| 2025-12-31 | 18.01 | 18.18 | 17.63 | 18.05 | 18.05 | qfq | 7,371,144 | 132,162,868 | 0.17% |
| 2025-12-30 | 18.49 | 18.56 | 17.91 | 18.02 | 18.02 | qfq | 7,546,272 | 137,117,726 | -2.54% |
| 2025-12-29 | 18.94 | 19.06 | 18.33 | 18.49 | 18.49 | qfq | 9,115,931 | 170,284,981 | -3.09% |
| 2025-12-26 | 19.31 | 19.90 | 19.02 | 19.08 | 19.08 | qfq | 9,116,476 | 174,887,739 | -2.70% |
| 2025-12-25 | 19.80 | 20.38 | 19.20 | 19.61 | 19.61 | qfq | 10,659,791 | 209,410,609 | -0.86% |
| 2025-12-24 | 20.41 | 20.57 | 18.87 | 19.78 | 19.78 | qfq | 18,044,575 | 356,416,772 | -3.13% |
| 2025-12-23 | 20.17 | 20.66 | 19.51 | 20.42 | 20.42 | qfq | 11,349,714 | 228,201,510 | 1.09% |
| 2025-12-22 | 20.38 | 20.77 | 19.98 | 20.20 | 20.20 | qfq | 8,635,783 | 175,705,294 | -1.08% |
| 2025-12-19 | 19.45 | 20.86 | 19.33 | 20.42 | 20.42 | qfq | 17,236,142 | 350,926,913 | 5.10% |
| 2025-12-18 | 18.28 | 19.87 | 17.99 | 19.43 | 19.43 | qfq | 16,263,128 | 310,416,372 | 6.29% |
| 2025-12-17 | 18.42 | 18.44 | 17.49 | 18.28 | 18.28 | qfq | 13,051,522 | 234,755,544 | 0.16% |
| 2025-12-16 | 19.35 | 19.55 | 17.87 | 18.25 | 18.25 | qfq | 14,864,786 | 273,588,905 | -5.93% |
| 2025-12-15 | 20.10 | 20.20 | 19.34 | 19.40 | 19.40 | qfq | 8,359,236 | 164,604,575 | -4.24% |
| 2025-12-12 | 20.10 | 20.35 | 19.36 | 20.26 | 20.26 | qfq | 11,958,410 | 237,109,335 | 0.40% |
| 2025-12-11 | 19.35 | 20.73 | 19.00 | 20.18 | 20.18 | qfq | 24,721,178 | 492,674,293 | 6.77% |
| 2025-12-10 | 18.48 | 19.40 | 17.81 | 18.90 | 18.90 | qfq | 13,870,441 | 258,299,033 | 2.38% |
| 2025-12-09 | 19.77 | 20.43 | 18.28 | 18.46 | 18.46 | qfq | 22,757,045 | 434,286,472 | -4.80% |
| 2025-12-08 | 19.20 | 19.57 | 18.40 | 19.39 | 19.39 | qfq | 14,673,131 | 278,486,063 | 0.99% |
| 2025-12-05 | 19.49 | 19.70 | 18.70 | 19.20 | 19.20 | qfq | 11,329,281 | 216,787,008 | -0.98% |
| 2025-12-04 | 19.20 | 20.16 | 19.10 | 19.39 | 19.39 | qfq | 14,029,357 | 274,611,097 | 0.99% |
| 2025-12-03 | 18.82 | 19.40 | 18.69 | 19.20 | 19.20 | qfq | 14,588,787 | 277,577,737 | 2.13% |
| 2025-12-02 | 19.88 | 19.94 | 18.79 | 18.80 | 18.80 | qfq | 15,084,493 | 290,192,116 | -5.43% |
| 2025-12-01 | 19.68 | 21.08 | 19.68 | 19.88 | 19.88 | qfq | 16,057,780 | 323,311,164 | -1.24% |
| 2025-11-28 | 19.86 | 20.52 | 19.30 | 20.13 | 20.13 | qfq | 21,584,047 | 433,473,188 | 1.10% |
| 2025-11-27 | 20.69 | 21.10 | 19.64 | 19.91 | 19.91 | qfq | 33,956,507 | 684,727,511 | -1.44% |
| 2025-11-26 | 17.98 | 21.48 | 17.98 | 20.20 | 20.20 | qfq | 45,553,461 | 915,844,978 | 12.85% |
| 2025-11-25 | 16.90 | 18.15 | 16.80 | 17.90 | 17.90 | qfq | 20,752,402 | 366,706,282 | 5.60% |
| 2025-11-24 | 16.40 | 17.29 | 16.26 | 16.95 | 16.95 | qfq | 17,315,812 | 291,818,291 | 3.67% |
| 2025-11-21 | 16.99 | 17.49 | 16.35 | 16.35 | 16.35 | qfq | 12,825,726 | 214,652,784 | -4.39% |
| 2025-11-20 | 16.17 | 17.30 | 16.15 | 17.10 | 17.10 | qfq | 18,470,142 | 312,043,701 | 5.43% |
| 2025-11-19 | 16.52 | 16.80 | 15.30 | 16.22 | 16.22 | qfq | 24,187,332 | 385,218,178 | -3.68% |
| 2025-11-18 | 17.02 | 17.25 | 16.50 | 16.84 | 16.84 | qfq | 15,218,079 | 254,953,726 | -2.32% |
| 2025-11-17 | 17.80 | 18.12 | 17.01 | 17.24 | 17.24 | qfq | 18,690,553 | 326,929,961 | -3.90% |
| 2025-11-14 | 17.29 | 18.85 | 16.90 | 17.94 | 17.94 | qfq | 28,252,839 | 503,099,228 | 3.82% |
| 2025-11-13 | 17.20 | 17.78 | 16.71 | 17.28 | 17.28 | qfq | 21,224,479 | 364,293,482 | -0.75% |
| 2025-11-12 | 16.70 | 17.97 | 16.26 | 17.41 | 17.41 | qfq | 30,907,659 | 534,569,143 | 4.38% |
| 2025-11-11 | 15.11 | 16.98 | 14.98 | 16.68 | 16.68 | qfq | 31,679,314 | 514,437,672 | 10.32% |
| 2025-11-10 | 15.30 | 15.65 | 15.01 | 15.12 | 15.12 | qfq | 12,918,114 | 197,617,089 | -1.56% |
| 2025-11-07 | 15.39 | 16.27 | 15.25 | 15.36 | 15.36 | qfq | 19,867,243 | 313,712,712 | -0.07% |
| 2025-11-06 | 15.43 | 15.56 | 14.87 | 15.37 | 15.37 | qfq | 13,252,575 | 201,824,843 | -1.35% |
| 2025-11-05 | 15.25 | 15.83 | 15.01 | 15.58 | 15.58 | qfq | 14,672,730 | 225,949,891 | 1.70% |
| 2025-11-04 | 15.90 | 16.05 | 15.10 | 15.32 | 15.32 | qfq | 14,710,383 | 227,424,529 | -3.47% |
| 2025-11-03 | 16.00 | 16.18 | 15.10 | 15.87 | 15.87 | qfq | 29,798,296 | 468,348,304 | -0.44% |
| 2025-10-31 | 14.52 | 16.35 | 14.36 | 15.94 | 15.94 | qfq | 40,075,326 | 620,086,505 | 9.86% |
| 2025-10-30 | 14.40 | 15.04 | 14.04 | 14.51 | 14.51 | qfq | 18,803,051 | 274,441,821 | 0.42% |
| 2025-10-29 | 14.35 | 14.65 | 14.16 | 14.45 | 14.45 | qfq | 10,827,099 | 156,409,155 | 0.70% |
| 2025-10-28 | 14.30 | 14.44 | 14.00 | 14.35 | 14.35 | qfq | 6,259,180 | 89,152,106 | 0.91% |
| 2025-10-27 | 14.08 | 14.59 | 14.08 | 14.22 | 14.22 | qfq | 8,705,705 | 124,860,437 | 1.43% |
| 2025-10-24 | 14.20 | 14.32 | 13.91 | 14.02 | 14.02 | qfq | 8,340,283 | 117,012,900 | -0.92% |
| 2025-10-23 | 14.51 | 14.68 | 13.83 | 14.15 | 14.15 | qfq | 10,059,708 | 141,436,386 | -2.21% |
| 2025-10-22 | 14.81 | 15.17 | 14.40 | 14.47 | 14.47 | qfq | 10,324,576 | 151,034,555 | -1.56% |
| 2025-10-21 | 14.13 | 14.81 | 14.00 | 14.70 | 14.70 | qfq | 14,052,183 | 203,456,096 | 3.52% |
| 2025-10-20 | 14.59 | 14.84 | 14.09 | 14.20 | 14.20 | qfq | 13,838,455 | 198,594,614 | -2.67% |
| 2025-10-17 | 14.66 | 15.30 | 14.52 | 14.59 | 14.59 | qfq | 19,976,732 | 297,273,530 | -0.34% |
| 2025-10-16 | 14.63 | 15.38 | 14.51 | 14.64 | 14.64 | qfq | 21,453,641 | 320,851,622 | -1.08% |
| 2025-10-15 | 13.82 | 14.95 | 13.62 | 14.80 | 14.80 | qfq | 28,595,835 | 416,066,363 | 8.66% |
| 2025-10-14 | 14.05 | 14.37 | 13.56 | 13.62 | 13.62 | qfq | 9,159,841 | 128,322,348 | -1.94% |
| 2025-10-13 | 13.26 | 14.15 | 13.06 | 13.89 | 13.89 | qfq | 8,715,032 | 120,037,050 | -1.21% |
| 2025-10-10 | 14.32 | 14.45 | 14.00 | 14.06 | 14.06 | qfq | 8,562,734 | 121,300,058 | -1.82% |
| 2025-10-09 | 14.50 | 14.70 | 14.09 | 14.32 | 14.32 | qfq | 10,370,303 | 148,693,344 | -0.76% |
| 2025-09-30 | 14.40 | 14.62 | 14.30 | 14.43 | 14.43 | qfq | 7,654,077 | 110,767,171 | 0.21% |
| 2025-09-29 | 14.42 | 14.64 | 14.15 | 14.40 | 14.40 | qfq | 9,297,569 | 133,478,819 | 0.28% |
| 2025-09-26 | 14.68 | 14.87 | 14.31 | 14.36 | 14.36 | qfq | 13,330,258 | 192,712,465 | -3.43% |
| 2025-09-25 | 15.20 | 15.74 | 14.78 | 14.87 | 14.87 | qfq | 15,124,676 | 228,744,604 | -2.17% |
| 2025-09-24 | 14.61 | 15.45 | 14.61 | 15.20 | 15.20 | qfq | 14,682,105 | 220,744,796 | 2.36% |
| 2025-09-23 | 15.63 | 15.79 | 14.50 | 14.85 | 14.85 | qfq | 23,027,230 | 343,133,508 | -5.77% |
| 2025-09-22 | 15.20 | 16.50 | 15.20 | 15.76 | 15.76 | qfq | 27,896,442 | 445,074,488 | 5.84% |
| 2025-09-19 | 15.35 | 15.74 | 14.74 | 14.89 | 14.89 | qfq | 19,769,189 | 298,789,111 | -4.18% |
| 2025-09-18 | 15.40 | 16.60 | 15.31 | 15.54 | 15.54 | qfq | 39,239,187 | 625,649,934 | 4.30% |
| 2025-09-17 | 15.10 | 15.31 | 14.75 | 14.90 | 14.90 | qfq | 10,672,831 | 159,084,143 | -1.97% |
| 2025-09-16 | 15.34 | 15.58 | 15.01 | 15.20 | 15.20 | qfq | 11,418,134 | 173,158,668 | -0.91% |
| 2025-09-15 | 15.65 | 15.94 | 15.25 | 15.34 | 15.34 | qfq | 13,933,695 | 215,990,910 | -2.66% |
| 2025-09-12 | 15.11 | 16.06 | 15.09 | 15.76 | 15.76 | qfq | 21,507,251 | 333,596,237 | 4.37% |
| 2025-09-11 | 14.43 | 15.24 | 14.00 | 15.10 | 15.10 | qfq | 19,021,625 | 280,774,227 | 2.44% |
| 2025-09-10 | 14.70 | 15.15 | 14.65 | 14.74 | 14.74 | qfq | 11,778,045 | 174,831,781 | 0.27% |
| 2025-09-09 | 15.28 | 15.52 | 14.56 | 14.70 | 14.70 | qfq | 21,859,461 | 327,031,238 | -3.92% |
| 2025-09-08 | 15.66 | 16.17 | 14.92 | 15.30 | 15.30 | qfq | 33,549,445 | 518,274,340 | -3.29% |
| 2025-09-05 | 18.25 | 18.73 | 15.40 | 15.82 | 15.82 | qfq | 53,604,089 | 870,962,622 | -16.34% |
| 2025-09-04 | 19.10 | 20.48 | 18.30 | 18.91 | 18.91 | qfq | 50,672,749 | 971,103,425 | 4.13% |
| 2025-09-03 | 18.00 | 19.90 | 17.71 | 18.16 | 18.16 | qfq | 40,312,650 | 754,856,424 | 2.48% |
| 2025-09-02 | 18.42 | 19.15 | 17.37 | 17.72 | 17.72 | qfq | 27,204,722 | 497,105,680 | -1.56% |
| 2025-09-01 | 17.92 | 18.69 | 17.13 | 18.00 | 18.00 | qfq | 20,633,292 | 375,404,397 | 1.87% |
| 2025-08-29 | 17.28 | 18.08 | 16.98 | 17.67 | 17.67 | qfq | 16,790,601 | 296,346,974 | 2.26% |
| 2025-08-28 | 17.24 | 17.44 | 16.43 | 17.28 | 17.28 | qfq | 14,861,267 | 251,453,422 | -0.06% |
| 2025-08-27 | 17.88 | 18.29 | 17.25 | 17.29 | 17.29 | qfq | 17,557,164 | 309,980,042 | -3.30% |
| 2025-08-26 | 18.60 | 19.59 | 17.83 | 17.88 | 17.88 | qfq | 23,369,031 | 433,885,542 | -2.67% |
| 2025-08-25 | 18.21 | 18.90 | 18.11 | 18.37 | 18.37 | qfq | 15,747,558 | 290,876,688 | 1.38% |
| 2025-08-22 | 18.08 | 18.29 | 17.85 | 18.12 | 18.12 | qfq | 12,032,026 | 217,043,481 | 1.17% |
| 2025-08-21 | 18.26 | 18.54 | 17.77 | 17.91 | 17.91 | qfq | 15,503,142 | 279,693,503 | -1.86% |
| 2025-08-20 | 18.80 | 19.20 | 17.88 | 18.25 | 18.25 | qfq | 24,400,087 | 447,212,886 | -4.40% |
| 2025-08-19 | 19.63 | 20.08 | 18.88 | 19.09 | 19.09 | qfq | 19,641,709 | 379,355,365 | -2.75% |
| 2025-08-18 | 20.00 | 20.67 | 19.14 | 19.63 | 19.63 | qfq | 29,213,815 | 577,854,503 | -1.90% |
| 2025-08-15 | 18.84 | 20.11 | 18.50 | 20.01 | 20.01 | qfq | 26,868,153 | 524,135,961 | 6.72% |
| 2025-08-14 | 19.18 | 19.39 | 18.70 | 18.75 | 18.75 | qfq | 16,946,098 | 321,749,508 | -1.26% |
| 2025-08-13 | 18.44 | 19.32 | 18.26 | 18.99 | 18.99 | qfq | 19,111,302 | 360,361,506 | 3.09% |
| 2025-08-12 | 19.10 | 19.26 | 18.00 | 18.42 | 18.42 | qfq | 17,698,497 | 324,394,165 | -2.54% |
| 2025-08-11 | 18.71 | 19.13 | 18.51 | 18.90 | 18.90 | qfq | 13,554,727 | 255,471,636 | 1.34% |
| 2025-08-08 | 19.33 | 19.33 | 18.55 | 18.65 | 18.65 | qfq | 18,609,290 | 351,138,788 | -3.62% |
| 2025-08-07 | 19.88 | 20.46 | 19.25 | 19.35 | 19.35 | qfq | 25,704,718 | 501,468,868 | -3.73% |
| 2025-08-06 | 20.04 | 20.59 | 19.78 | 20.10 | 20.10 | qfq | 20,160,608 | 407,041,152 | 0.15% |
| 2025-08-05 | 21.18 | 21.49 | 19.88 | 20.07 | 20.07 | qfq | 28,196,929 | 574,382,560 | -7.55% |
| 2025-08-04 | 20.95 | 22.08 | 19.96 | 21.71 | 21.71 | qfq | 29,230,731 | 612,120,096 | 0.84% |
| 2025-08-01 | 21.50 | 23.30 | 20.98 | 21.53 | 21.53 | qfq | 32,176,404 | 717,420,489 | 0.28% |
| 2025-07-31 | 21.94 | 22.60 | 21.04 | 21.47 | 21.47 | qfq | 30,448,976 | 666,268,345 | -3.38% |
| 2025-07-30 | 21.82 | 23.56 | 21.18 | 22.22 | 22.22 | qfq | 40,000,982 | 893,505,984 | -0.89% |
| 2025-07-29 | 20.54 | 23.20 | 19.78 | 22.42 | 22.42 | qfq | 47,136,899 | 1,022,920,345 | 9.74% |
| 2025-07-28 | 19.52 | 20.87 | 19.52 | 20.43 | 20.43 | qfq | 37,308,382 | 756,775,044 | 4.61% |
| 2025-07-25 | 20.20 | 20.57 | 19.48 | 19.53 | 19.53 | qfq | 41,964,257 | 830,174,827 | -5.06% |
| 2025-07-24 | 23.10 | 24.20 | 20.22 | 20.57 | 20.57 | qfq | 56,341,647 | 1,219,080,973 | -9.46% |
| 2025-07-23 | 23.43 | 23.92 | 22.25 | 22.72 | 22.72 | qfq | 35,665,916 | 815,535,707 | -4.74% |
| 2025-07-22 | 21.71 | 24.18 | 21.71 | 23.85 | 23.85 | qfq | 37,735,931 | 880,430,068 | 7.43% |
| 2025-07-21 | 21.10 | 24.67 | 20.95 | 22.20 | 22.20 | qfq | 36,850,885 | 835,669,608 | 3.79% |
| 2025-07-18 | 20.09 | 21.79 | 19.67 | 21.39 | 21.39 | qfq | 30,250,526 | 627,528,113 | 4.34% |
| 2025-07-17 | 19.15 | 20.75 | 19.15 | 20.50 | 20.50 | qfq | 33,777,699 | 670,773,988 | 6.00% |
| 2025-07-16 | 17.88 | 19.49 | 16.97 | 19.34 | 19.34 | qfq | 38,135,864 | 696,549,419 | 9.70% |
| 2025-07-15 | 18.22 | 18.96 | 17.38 | 17.63 | 17.63 | qfq | 31,073,385 | 556,794,537 | -5.72% |
| 2025-07-14 | 17.69 | 18.82 | 17.45 | 18.70 | 18.70 | qfq | 35,691,703 | 644,626,388 | 2.97% |
| 2025-07-11 | 16.29 | 18.49 | 15.98 | 18.16 | 18.16 | qfq | 53,433,824 | 917,262,400 | 12.66% |
| 2025-07-10 | 14.60 | 16.35 | 14.30 | 16.12 | 16.12 | qfq | 41,240,494 | 635,165,948 | 11.48% |
| 2025-07-09 | 14.44 | 14.80 | 13.56 | 14.46 | 14.46 | qfq | 30,299,864 | 430,548,305 | -2.30% |
| 2025-07-08 | 13.80 | 15.25 | 13.40 | 14.80 | 14.80 | qfq | 41,009,028 | 599,328,239 | 6.71% |
| 2025-07-07 | 12.72 | 14.36 | 12.50 | 13.87 | 13.87 | qfq | 38,835,497 | 530,843,637 | 8.02% |
| 2025-07-04 | 11.91 | 13.27 | 11.79 | 12.84 | 12.84 | qfq | 29,267,532 | 368,882,646 | 8.26% |
| 2025-07-03 | 11.55 | 12.16 | 11.30 | 11.86 | 11.86 | qfq | 20,871,062 | 245,030,388 | 2.51% |
| 2025-07-02 | 12.04 | 12.37 | 11.54 | 11.57 | 11.57 | qfq | 28,999,818 | 346,612,875 | -3.98% |
| 2025-07-01 | 10.00 | 12.05 | 9.99 | 12.05 | 12.05 | qfq | 23,806,266 | 274,440,555 | 20.02% |
| 2025-06-30 | 9.83 | 10.09 | 9.76 | 10.04 | 10.04 | qfq | 3,411,848 | 33,898,685 | 2.14% |
| 2025-06-27 | 9.82 | 9.90 | 9.72 | 9.83 | 9.83 | qfq | 2,062,582 | 20,243,872 | 0.51% |
| 2025-06-26 | 10.00 | 10.05 | 9.73 | 9.78 | 9.78 | qfq | 3,763,652 | 36,954,092 | -2.69% |
| 2025-06-25 | 10.08 | 10.21 | 9.94 | 10.05 | 10.05 | qfq | 3,486,463 | 35,056,293 | 0.30% |
| 2025-06-24 | 10.07 | 10.13 | 9.90 | 10.02 | 10.02 | qfq | 2,614,802 | 26,317,400 | 0.30% |
| 2025-06-23 | 9.61 | 10.01 | 9.53 | 9.99 | 9.99 | qfq | 3,610,383 | 35,484,546 | 3.63% |
| 2025-06-20 | 9.68 | 9.77 | 9.61 | 9.64 | 9.64 | qfq | 1,703,570 | 16,471,495 | -0.72% |
| 2025-06-19 | 9.85 | 9.96 | 9.65 | 9.71 | 9.71 | qfq | 3,282,512 | 32,000,385 | -1.72% |
| 2025-06-18 | 9.94 | 10.06 | 9.86 | 9.88 | 9.88 | qfq | 3,625,824 | 36,018,848 | -1.40% |
| 2025-06-17 | 10.13 | 10.32 | 9.95 | 10.02 | 10.02 | qfq | 4,218,392 | 42,478,391 | -1.18% |
| 2025-06-16 | 10.30 | 10.38 | 10.10 | 10.14 | 10.14 | qfq | 3,331,652 | 34,053,221 | 0.00% |
| 2025-06-13 | 10.40 | 10.43 | 10.04 | 10.14 | 10.14 | qfq | 4,240,063 | 43,155,132 | -2.69% |
| 2025-06-12 | 10.19 | 10.46 | 10.17 | 10.42 | 10.42 | qfq | 3,940,449 | 40,702,031 | 1.76% |
| 2025-06-11 | 10.26 | 10.41 | 10.20 | 10.24 | 10.24 | qfq | 3,810,603 | 39,146,879 | -0.87% |
| 2025-06-10 | 10.38 | 10.54 | 10.22 | 10.33 | 10.33 | qfq | 6,074,174 | 62,954,622 | -0.67% |
| 2025-06-09 | 9.93 | 10.58 | 9.91 | 10.40 | 10.40 | qfq | 8,388,252 | 86,997,284 | 5.16% |
| 2025-06-06 | 10.00 | 10.27 | 9.78 | 9.89 | 9.89 | qfq | 5,193,250 | 51,695,406 | -1.88% |
| 2025-06-05 | 9.97 | 10.22 | 9.63 | 10.08 | 10.08 | qfq | 7,401,883 | 73,639,167 | 1.51% |
| 2025-06-04 | 9.75 | 9.99 | 9.62 | 9.93 | 9.93 | qfq | 7,203,901 | 71,086,570 | 2.58% |
| 2025-06-03 | 9.14 | 9.75 | 9.05 | 9.68 | 9.68 | qfq | 6,846,194 | 65,319,380 | 5.22% |
| 2025-05-30 | 9.06 | 9.56 | 9.06 | 9.20 | 9.20 | qfq | 6,177,399 | 57,438,483 | 1.55% |
| 2025-05-29 | 8.73 | 9.09 | 8.67 | 9.06 | 9.06 | qfq | 4,977,677 | 44,636,649 | 3.90% |
| 2025-05-28 | 8.82 | 8.90 | 8.70 | 8.72 | 8.72 | qfq | 2,080,330 | 18,228,831 | -1.36% |
| 2025-05-27 | 8.70 | 8.93 | 8.68 | 8.84 | 8.84 | qfq | 2,638,325 | 23,270,063 | 1.61% |
| 2025-05-26 | 8.88 | 8.88 | 8.61 | 8.70 | 8.70 | qfq | 3,610,929 | 31,441,360 | -2.03% |
| 2025-05-23 | 8.75 | 9.09 | 8.75 | 8.88 | 8.88 | qfq | 5,171,318 | 46,322,415 | 0.68% |
| 2025-05-22 | 8.82 | 8.98 | 8.72 | 8.82 | 8.82 | qfq | 3,427,918 | 30,354,271 | 0.00% |
| 2025-05-21 | 8.80 | 8.96 | 8.71 | 8.82 | 8.82 | qfq | 2,892,966 | 25,600,942 | 0.46% |
| 2025-05-20 | 8.79 | 8.91 | 8.74 | 8.78 | 8.78 | qfq | 2,465,784 | 21,767,954 | 0.34% |
| 2025-05-19 | 8.90 | 8.93 | 8.66 | 8.75 | 8.75 | qfq | 3,196,318 | 27,909,150 | -1.13% |
| 2025-05-16 | 8.48 | 8.87 | 8.48 | 8.85 | 8.85 | qfq | 4,337,017 | 37,860,826 | 3.87% |
| 2025-05-15 | 8.52 | 8.75 | 8.30 | 8.52 | 8.52 | qfq | 3,575,768 | 30,510,536 | -0.35% |
| 2025-05-14 | 8.56 | 8.70 | 8.47 | 8.55 | 8.55 | qfq | 1,827,124 | 15,624,368 | -0.70% |
| 2025-05-13 | 8.68 | 8.77 | 8.56 | 8.61 | 8.61 | qfq | 1,738,415 | 15,032,629 | -0.23% |
| 2025-05-12 | 8.67 | 8.77 | 8.34 | 8.63 | 8.63 | qfq | 3,096,275 | 26,464,355 | 0.94% |
| 2025-05-09 | 8.67 | 8.69 | 8.52 | 8.55 | 8.55 | qfq | 2,118,384 | 18,219,994 | -0.23% |
| 2025-05-08 | 8.56 | 8.62 | 8.51 | 8.57 | 8.57 | qfq | 2,090,458 | 17,905,807 | 0.12% |
| 2025-05-07 | 8.70 | 8.73 | 8.49 | 8.56 | 8.56 | qfq | 3,164,906 | 27,135,005 | -0.70% |
| 2025-05-06 | 8.62 | 8.79 | 8.58 | 8.62 | 8.62 | qfq | 3,133,397 | 27,209,701 | 0.47% |
| 2025-04-30 | 8.63 | 8.70 | 8.55 | 8.58 | 8.58 | qfq | 1,351,967 | 11,642,724 | 0.00% |
| 2025-04-29 | 8.41 | 8.65 | 8.41 | 8.58 | 8.58 | qfq | 1,299,581 | 11,158,249 | 0.47% |
| 2025-04-28 | 8.50 | 8.61 | 8.37 | 8.54 | 8.54 | qfq | 1,554,151 | 13,229,990 | 0.23% |
| 2025-04-25 | 8.63 | 8.67 | 8.50 | 8.52 | 8.52 | qfq | 1,899,688 | 16,237,689 | -1.39% |
| 2025-04-24 | 8.61 | 8.82 | 8.50 | 8.64 | 8.64 | qfq | 2,838,297 | 24,637,274 | 0.47% |
| 2025-04-23 | 8.64 | 8.79 | 8.55 | 8.60 | 8.60 | qfq | 2,008,011 | 17,339,861 | -0.69% |
| 2025-04-22 | 8.68 | 8.75 | 8.50 | 8.66 | 8.66 | qfq | 1,841,565 | 15,868,772 | 0.23% |
| 2025-04-21 | 8.35 | 8.70 | 8.28 | 8.64 | 8.64 | qfq | 2,379,286 | 20,420,466 | 2.86% |
| 2025-04-18 | 8.60 | 8.65 | 8.33 | 8.40 | 8.40 | qfq | 2,247,211 | 18,980,834 | -1.64% |
| 2025-04-17 | 8.50 | 8.70 | 8.39 | 8.54 | 8.54 | qfq | 2,038,521 | 17,431,337 | 1.07% |
| 2025-04-16 | 8.70 | 8.80 | 8.30 | 8.45 | 8.45 | qfq | 4,148,489 | 35,180,826 | -3.65% |
| 2025-04-15 | 8.79 | 9.01 | 8.68 | 8.77 | 8.77 | qfq | 2,791,808 | 24,491,890 | -1.02% |
| 2025-04-14 | 8.77 | 9.23 | 8.65 | 8.86 | 8.86 | qfq | 5,646,388 | 50,860,219 | 3.38% |
| 2025-04-11 | 8.55 | 8.68 | 8.35 | 8.57 | 8.57 | qfq | 4,461,085 | 38,230,145 | 1.90% |
| 2025-04-10 | 8.06 | 8.55 | 8.06 | 8.41 | 8.41 | qfq | 5,053,867 | 42,390,419 | 5.52% |
| 2025-04-09 | 7.69 | 8.02 | 7.16 | 7.97 | 7.97 | qfq | 5,444,189 | 41,560,734 | 0.25% |
| 2025-04-08 | 8.03 | 8.34 | 7.73 | 7.95 | 7.95 | qfq | 5,112,948 | 40,859,024 | 2.19% |
| 2025-04-07 | 9.28 | 9.40 | 7.75 | 7.78 | 7.78 | qfq | 8,322,469 | 69,639,913 | -19.71% |
| 2025-04-03 | 9.65 | 9.95 | 9.65 | 9.69 | 9.69 | qfq | 3,240,041 | 31,723,894 | -0.51% |
| 2025-04-02 | 9.90 | 9.95 | 9.68 | 9.74 | 9.74 | qfq | 2,734,414 | 26,826,735 | -0.61% |
| 2025-04-01 | 9.29 | 9.96 | 9.29 | 9.80 | 9.80 | qfq | 5,652,664 | 55,111,420 | 5.38% |
| 2025-03-31 | 9.52 | 9.54 | 9.21 | 9.30 | 9.30 | qfq | 3,104,455 | 29,002,121 | -2.62% |
| 2025-03-28 | 9.70 | 9.77 | 9.52 | 9.55 | 9.55 | qfq | 2,911,993 | 28,114,875 | -0.42% |
| 2025-03-27 | 9.50 | 9.73 | 9.28 | 9.59 | 9.59 | qfq | 2,594,617 | 24,798,558 | 0.74% |
| 2025-03-26 | 9.24 | 9.62 | 9.24 | 9.52 | 9.52 | qfq | 2,646,428 | 25,126,496 | 2.37% |
| 2025-03-25 | 9.15 | 9.39 | 9.14 | 9.30 | 9.30 | qfq | 2,189,996 | 20,301,945 | 0.65% |
| 2025-03-24 | 9.35 | 9.47 | 9.12 | 9.24 | 9.24 | qfq | 2,025,359 | 18,718,768 | -1.18% |
| 2025-03-21 | 9.62 | 9.62 | 9.35 | 9.35 | 9.35 | qfq | 1,885,061 | 17,801,523 | -2.30% |
| 2025-03-20 | 9.84 | 9.84 | 9.52 | 9.57 | 9.57 | qfq | 1,876,511 | 17,983,232 | -1.95% |
| 2025-03-19 | 9.73 | 9.99 | 9.63 | 9.76 | 9.76 | qfq | 2,781,459 | 27,407,229 | 0.93% |
| 2025-03-18 | 9.55 | 9.83 | 9.50 | 9.67 | 9.67 | qfq | 2,267,367 | 21,989,791 | 1.26% |
| 2025-03-17 | 9.57 | 9.60 | 9.45 | 9.55 | 9.55 | qfq | 1,720,467 | 16,406,045 | -0.21% |
| 2025-03-14 | 9.31 | 9.60 | 9.21 | 9.57 | 9.57 | qfq | 2,966,981 | 27,976,533 | 2.90% |
| 2025-03-13 | 9.61 | 9.61 | 9.15 | 9.30 | 9.30 | qfq | 3,622,267 | 33,744,552 | -2.41% |
| 2025-03-12 | 9.77 | 9.78 | 9.50 | 9.53 | 9.53 | qfq | 3,123,592 | 29,963,611 | -2.06% |
| 2025-03-11 | 9.78 | 9.78 | 9.63 | 9.73 | 9.73 | qfq | 2,451,223 | 23,763,598 | -0.71% |
| 2025-03-10 | 10.11 | 10.20 | 9.75 | 9.80 | 9.80 | qfq | 3,862,797 | 38,300,400 | -2.68% |
| 2025-03-07 | 10.19 | 10.33 | 10.01 | 10.07 | 10.07 | qfq | 3,621,286 | 36,738,964 | -1.18% |
| 2025-03-06 | 10.01 | 10.26 | 9.98 | 10.19 | 10.19 | qfq | 3,100,929 | 31,536,347 | 1.80% |
| 2025-03-05 | 10.17 | 10.17 | 9.97 | 10.01 | 10.01 | qfq | 2,618,298 | 26,271,572 | -1.48% |
| 2025-03-04 | 10.10 | 10.21 | 10.01 | 10.16 | 10.16 | qfq | 1,846,859 | 18,720,845 | 0.00% |
| 2025-03-03 | 9.88 | 10.38 | 9.85 | 10.16 | 10.16 | qfq | 4,834,026 | 49,360,623 | 2.73% |
| 2025-02-28 | 10.30 | 10.30 | 9.89 | 9.89 | 9.89 | qfq | 3,403,566 | 34,214,961 | -3.70% |
| 2025-02-27 | 10.20 | 10.32 | 10.05 | 10.27 | 10.27 | qfq | 3,421,613 | 34,851,817 | 0.20% |
| 2025-02-26 | 10.08 | 10.32 | 10.06 | 10.25 | 10.25 | qfq | 2,796,432 | 28,508,907 | 1.69% |
| 2025-02-25 | 10.19 | 10.25 | 10.05 | 10.08 | 10.08 | qfq | 1,959,959 | 19,831,855 | -1.47% |
| 2025-02-24 | 10.25 | 10.38 | 10.06 | 10.23 | 10.23 | qfq | 2,774,042 | 28,419,809 | 0.69% |
| 2025-02-21 | 10.17 | 10.30 | 9.95 | 10.16 | 10.16 | qfq | 2,553,999 | 25,838,754 | -0.10% |
| 2025-02-20 | 10.08 | 10.33 | 10.02 | 10.17 | 10.17 | qfq | 2,322,227 | 23,624,336 | 0.30% |
| 2025-02-19 | 10.06 | 10.27 | 10.01 | 10.14 | 10.14 | qfq | 1,959,974 | 19,938,645 | 0.80% |
| 2025-02-18 | 10.32 | 10.32 | 9.97 | 10.06 | 10.06 | qfq | 2,178,282 | 22,095,315 | -2.24% |
| 2025-02-17 | 10.41 | 10.45 | 10.21 | 10.29 | 10.29 | qfq | 2,298,828 | 23,637,361 | -0.39% |
| 2025-02-14 | 10.10 | 10.45 | 10.01 | 10.33 | 10.33 | qfq | 2,759,960 | 28,614,533 | 1.27% |
| 2025-02-13 | 10.37 | 10.54 | 10.20 | 10.20 | 10.20 | qfq | 2,380,872 | 24,614,138 | -1.45% |
| 2025-02-12 | 10.30 | 10.43 | 10.20 | 10.35 | 10.35 | qfq | 2,390,275 | 24,625,110 | 0.00% |
| 2025-02-11 | 10.39 | 10.50 | 10.16 | 10.35 | 10.35 | qfq | 3,298,165 | 34,014,821 | 0.19% |
| 2025-02-10 | 10.14 | 10.44 | 10.06 | 10.33 | 10.33 | qfq | 4,139,747 | 42,341,678 | 1.47% |
| 2025-02-07 | 9.61 | 10.18 | 9.60 | 10.18 | 10.18 | qfq | 6,377,995 | 64,230,583 | 5.49% |
| 2025-02-06 | 9.65 | 9.66 | 9.54 | 9.65 | 9.65 | qfq | 2,209,367 | 21,209,519 | 0.52% |
| 2025-02-05 | 9.69 | 9.83 | 9.57 | 9.60 | 9.60 | qfq | 2,061,257 | 19,907,447 | -1.03% |
| 2025-01-27 | 9.63 | 10.00 | 9.61 | 9.70 | 9.70 | qfq | 3,098,137 | 30,573,417 | 0.31% |
| 2025-01-24 | 9.66 | 9.74 | 9.55 | 9.67 | 9.67 | qfq | 1,158,713 | 11,199,753 | 0.10% |
| 2025-01-23 | 9.77 | 9.86 | 9.64 | 9.66 | 9.66 | qfq | 1,452,078 | 14,152,107 | -0.92% |
| 2025-01-22 | 9.68 | 9.83 | 9.50 | 9.75 | 9.75 | qfq | 2,180,819 | 21,111,441 | 0.72% |
| 2025-01-21 | 9.90 | 9.90 | 9.64 | 9.68 | 9.68 | qfq | 1,848,432 | 17,949,102 | -0.82% |
| 2025-01-20 | 9.60 | 9.79 | 9.37 | 9.76 | 9.76 | qfq | 3,763,457 | 36,345,730 | 4.27% |
| 2025-01-17 | 9.30 | 9.44 | 9.28 | 9.36 | 9.36 | qfq | 995,415 | 9,330,796 | 0.11% |
| 2025-01-16 | 9.48 | 9.49 | 9.28 | 9.35 | 9.35 | qfq | 1,426,357 | 13,371,375 | -0.11% |
| 2025-01-15 | 9.48 | 9.55 | 9.31 | 9.36 | 9.36 | qfq | 1,535,863 | 14,479,123 | -1.27% |
| 2025-01-14 | 9.10 | 9.51 | 9.02 | 9.48 | 9.48 | qfq | 2,489,470 | 23,203,926 | 5.33% |
| 2025-01-13 | 8.98 | 9.11 | 8.73 | 9.00 | 9.00 | qfq | 1,442,401 | 12,930,183 | 0.11% |
| 2025-01-10 | 9.26 | 9.26 | 8.98 | 8.99 | 8.99 | qfq | 2,262,026 | 20,628,261 | -3.13% |
| 2025-01-09 | 9.42 | 9.45 | 9.23 | 9.28 | 9.28 | qfq | 1,957,855 | 18,251,561 | -1.49% |
| 2025-01-08 | 9.13 | 9.61 | 9.01 | 9.42 | 9.42 | qfq | 4,117,617 | 38,361,662 | 3.74% |
| 2025-01-07 | 8.94 | 9.14 | 8.90 | 9.08 | 9.08 | qfq | 1,722,814 | 15,535,529 | 0.00% |
| 2025-01-06 | 9.21 | 9.42 | 8.96 | 9.08 | 9.08 | qfq | 4,180,984 | 38,176,746 | -2.68% |
| 2025-01-03 | 9.20 | 9.80 | 8.90 | 9.33 | 9.33 | qfq | 7,215,608 | 67,382,332 | 0.86% |
| 2025-01-02 | 9.80 | 9.86 | 9.07 | 9.25 | 9.25 | qfq | 4,968,870 | 46,709,007 | -5.23% |
| 2024-12-31 | 9.75 | 10.21 | 9.73 | 9.76 | 9.76 | qfq | 3,680,308 | 36,699,084 | 0.10% |
| 2024-12-30 | 9.79 | 9.83 | 9.56 | 9.75 | 9.75 | qfq | 2,476,097 | 23,877,607 | -0.31% |
| 2024-12-27 | 9.77 | 9.92 | 9.64 | 9.78 | 9.78 | qfq | 2,359,796 | 23,113,823 | -0.10% |
| 2024-12-26 | 9.60 | 10.12 | 9.60 | 9.79 | 9.79 | qfq | 4,076,765 | 40,206,386 | 1.14% |
| 2024-12-25 | 10.17 | 10.21 | 9.60 | 9.68 | 9.68 | qfq | 3,996,710 | 39,093,994 | -3.10% |
| 2024-12-24 | 9.87 | 10.13 | 9.73 | 9.99 | 9.99 | qfq | 2,950,898 | 29,392,354 | 1.11% |
| 2024-12-23 | 10.29 | 10.71 | 9.88 | 9.88 | 9.88 | qfq | 5,573,334 | 56,262,322 | -3.98% |
| 2024-12-20 | 9.91 | 10.35 | 9.80 | 10.29 | 10.29 | qfq | 10,924,860 | 110,140,678 | 4.15% |
| 2024-12-19 | 9.01 | 9.92 | 8.90 | 9.88 | 9.88 | qfq | 11,386,188 | 109,430,825 | 9.29% |
| 2024-12-18 | 9.08 | 9.17 | 8.81 | 9.04 | 9.04 | qfq | 3,382,243 | 30,541,485 | -0.55% |
| 2024-12-17 | 9.47 | 9.53 | 9.06 | 9.09 | 9.09 | qfq | 5,009,358 | 46,256,819 | -3.81% |
| 2024-12-16 | 9.63 | 9.69 | 9.40 | 9.45 | 9.45 | qfq | 2,840,419 | 27,147,752 | -1.15% |
| 2024-12-13 | 9.67 | 9.67 | 9.54 | 9.56 | 9.56 | qfq | 3,563,841 | 34,176,513 | -1.24% |
| 2024-12-12 | 10.13 | 10.19 | 9.66 | 9.68 | 9.68 | qfq | 7,965,315 | 78,263,088 | -5.10% |
| 2024-12-11 | 9.78 | 10.28 | 9.76 | 10.20 | 10.20 | qfq | 5,448,530 | 54,364,929 | 3.13% |
| 2024-12-10 | 10.30 | 10.45 | 9.87 | 9.89 | 9.89 | qfq | 8,354,154 | 83,928,959 | -1.30% |
| 2024-12-09 | 10.12 | 10.13 | 9.63 | 10.02 | 10.02 | qfq | 9,184,497 | 90,618,342 | 2.98% |
| 2024-12-06 | 9.53 | 10.09 | 9.34 | 9.73 | 9.73 | qfq | 10,986,222 | 106,522,351 | 2.21% |
| 2024-12-05 | 9.38 | 9.68 | 9.24 | 9.52 | 9.52 | qfq | 7,002,898 | 66,133,202 | 1.49% |
| 2024-12-04 | 9.45 | 9.84 | 9.20 | 9.38 | 9.38 | qfq | 13,438,961 | 127,630,990 | -1.26% |
| 2024-12-03 | 9.94 | 10.50 | 9.50 | 9.50 | 9.50 | qfq | 24,201,132 | 238,871,900 | -5.75% |
| 2024-12-02 | 8.50 | 10.08 | 8.43 | 10.08 | 10.08 | qfq | 28,711,989 | 280,372,081 | 20.00% |
| 2024-11-29 | 8.17 | 8.50 | 8.11 | 8.40 | 8.40 | qfq | 7,057,976 | 58,747,249 | 2.94% |
| 2024-11-28 | 7.91 | 8.32 | 7.87 | 8.16 | 8.16 | qfq | 7,008,419 | 56,881,090 | 2.13% |
| 2024-11-27 | 7.59 | 8.02 | 7.41 | 7.99 | 7.99 | qfq | 5,345,951 | 41,458,519 | 4.04% |
| 2024-11-26 | 7.64 | 8.09 | 7.64 | 7.68 | 7.68 | qfq | 6,367,649 | 50,207,399 | 0.00% |
| 2024-11-25 | 7.46 | 7.70 | 7.32 | 7.68 | 7.68 | qfq | 4,612,267 | 34,680,569 | 3.36% |
| 2024-11-22 | 7.52 | 7.58 | 7.33 | 7.43 | 7.43 | qfq | 5,474,837 | 40,834,872 | -1.20% |
| 2024-11-21 | 7.62 | 7.71 | 7.46 | 7.52 | 7.52 | qfq | 3,822,527 | 28,833,308 | -1.96% |
| 2024-11-20 | 7.28 | 7.74 | 7.25 | 7.67 | 7.67 | qfq | 6,331,079 | 47,928,887 | 5.50% |
| 2024-11-19 | 7.14 | 7.30 | 7.06 | 7.27 | 7.27 | qfq | 3,518,595 | 25,262,266 | 1.11% |
| 2024-11-18 | 7.39 | 7.44 | 7.12 | 7.19 | 7.19 | qfq | 5,503,755 | 39,756,647 | -0.83% |
| 2024-11-15 | 7.49 | 7.58 | 7.25 | 7.25 | 7.25 | qfq | 4,697,149 | 34,928,452 | -3.20% |
| 2024-11-14 | 7.73 | 7.78 | 7.47 | 7.49 | 7.49 | qfq | 6,864,992 | 52,080,508 | -3.35% |
| 2024-11-13 | 7.72 | 7.80 | 7.46 | 7.75 | 7.75 | qfq | 5,925,382 | 45,266,484 | 0.13% |
| 2024-11-12 | 7.91 | 8.10 | 7.66 | 7.74 | 7.74 | qfq | 6,818,652 | 53,786,356 | -2.64% |
| 2024-11-11 | 7.76 | 7.95 | 7.70 | 7.95 | 7.95 | qfq | 5,353,030 | 42,171,859 | 2.32% |
| 2024-11-08 | 7.88 | 7.88 | 7.71 | 7.77 | 7.77 | qfq | 5,675,954 | 44,264,495 | -0.38% |
| 2024-11-07 | 7.70 | 7.89 | 7.61 | 7.80 | 7.80 | qfq | 6,462,597 | 49,849,492 | 1.04% |
| 2024-11-06 | 7.84 | 8.09 | 7.70 | 7.72 | 7.72 | qfq | 8,123,613 | 63,854,000 | 0.26% |
| 2024-11-05 | 7.74 | 7.82 | 7.58 | 7.70 | 7.70 | qfq | 7,211,916 | 55,460,482 | 0.26% |
| 2024-11-04 | 7.36 | 7.76 | 7.20 | 7.68 | 7.68 | qfq | 7,231,180 | 54,641,122 | 5.64% |
| 2024-11-01 | 7.58 | 7.95 | 7.22 | 7.27 | 7.27 | qfq | 10,625,557 | 80,005,682 | -4.34% |
| 2024-10-31 | 6.96 | 7.70 | 6.91 | 7.60 | 7.60 | qfq | 12,571,225 | 93,983,541 | 8.57% |
| 2024-10-30 | 6.53 | 7.05 | 6.52 | 7.00 | 7.00 | qfq | 9,685,747 | 65,716,093 | 5.74% |
| 2024-10-29 | 6.91 | 6.96 | 6.60 | 6.62 | 6.62 | qfq | 6,450,282 | 43,599,980 | -4.20% |
| 2024-10-28 | 6.75 | 6.98 | 6.63 | 6.91 | 6.91 | qfq | 6,641,736 | 45,367,317 | 2.98% |
| 2024-10-25 | 6.20 | 6.79 | 6.20 | 6.71 | 6.71 | qfq | 8,643,273 | 56,527,464 | 7.53% |
| 2024-10-24 | 6.21 | 6.32 | 6.20 | 6.24 | 6.24 | qfq | 4,110,852 | 25,771,339 | 0.48% |
| 2024-10-23 | 6.19 | 6.28 | 6.13 | 6.21 | 6.21 | qfq | 4,622,450 | 28,668,592 | 0.00% |
| 2024-10-22 | 6.15 | 6.30 | 5.96 | 6.21 | 6.21 | qfq | 8,635,845 | 53,277,872 | 2.48% |
| 2024-10-21 | 5.75 | 6.24 | 5.73 | 6.06 | 6.06 | qfq | 8,550,773 | 51,091,922 | 5.39% |
| 2024-10-18 | 5.58 | 5.88 | 5.54 | 5.75 | 5.75 | qfq | 5,004,890 | 28,561,383 | 3.98% |
| 2024-10-17 | 5.62 | 5.71 | 5.50 | 5.53 | 5.53 | qfq | 3,353,593 | 18,820,481 | -1.43% |
| 2024-10-16 | 5.58 | 5.71 | 5.50 | 5.61 | 5.61 | qfq | 3,216,744 | 18,030,716 | 0.18% |
| 2024-10-15 | 5.73 | 5.80 | 5.58 | 5.60 | 5.60 | qfq | 4,410,571 | 25,135,355 | -2.61% |
| 2024-10-14 | 5.65 | 5.79 | 5.54 | 5.75 | 5.75 | qfq | 4,134,212 | 23,551,909 | 0.70% |
| 2024-10-11 | 6.27 | 6.27 | 5.63 | 5.71 | 5.71 | qfq | 7,082,175 | 41,431,217 | -7.61% |
| 2024-10-10 | 6.22 | 6.40 | 6.04 | 6.18 | 6.18 | qfq | 7,446,293 | 46,245,885 | 0.49% |
| 2024-10-09 | 6.69 | 6.73 | 6.13 | 6.15 | 6.15 | qfq | 10,832,454 | 69,916,474 | -10.22% |
| 2024-10-08 | 7.25 | 7.25 | 6.32 | 6.85 | 6.85 | qfq | 16,613,075 | 111,684,151 | 13.22% |
| 2024-09-30 | 5.44 | 6.09 | 5.44 | 6.05 | 6.05 | qfq | 11,979,557 | 69,168,194 | 14.80% |
| 2024-09-27 | 5.08 | 5.34 | 5.08 | 5.27 | 5.27 | qfq | 3,896,773 | 20,296,730 | 4.98% |
| 2024-09-26 | 4.91 | 5.02 | 4.86 | 5.02 | 5.02 | qfq | 3,080,941 | 15,253,177 | 2.45% |
| 2024-09-25 | 4.87 | 5.00 | 4.86 | 4.90 | 4.90 | qfq | 4,132,915 | 20,403,835 | 2.08% |
| 2024-09-24 | 4.61 | 4.81 | 4.61 | 4.80 | 4.80 | qfq | 2,538,241 | 12,035,949 | 3.67% |
| 2024-09-23 | 4.68 | 4.70 | 4.55 | 4.63 | 4.63 | qfq | 1,742,453 | 8,096,915 | 0.43% |
| 2024-09-20 | 4.70 | 4.71 | 4.58 | 4.61 | 4.61 | qfq | 2,050,596 | 9,484,905 | -1.91% |
| 2024-09-19 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | qfq | 2,518,632 | 11,725,063 | 3.30% |
| 2024-09-18 | 4.67 | 4.70 | 4.48 | 4.55 | 4.55 | qfq | 2,698,373 | 12,276,759 | -2.99% |
| 2024-09-13 | 4.83 | 4.87 | 4.68 | 4.69 | 4.69 | qfq | 2,260,173 | 10,718,536 | -2.29% |
| 2024-09-12 | 4.79 | 4.91 | 4.79 | 4.80 | 4.80 | qfq | 2,310,500 | 11,201,216 | 0.00% |
| 2024-09-11 | 4.81 | 4.87 | 4.76 | 4.80 | 4.80 | qfq | 2,008,520 | 9,658,589 | -0.41% |
| 2024-09-10 | 4.77 | 4.83 | 4.67 | 4.82 | 4.82 | qfq | 2,457,400 | 11,675,558 | 0.84% |
| 2024-09-09 | 4.75 | 4.87 | 4.72 | 4.78 | 4.78 | qfq | 3,039,105 | 14,630,443 | 0.42% |
| 2024-09-06 | 4.89 | 4.92 | 4.74 | 4.76 | 4.76 | qfq | 3,302,124 | 15,883,500 | -2.26% |
| 2024-09-05 | 4.84 | 4.93 | 4.83 | 4.87 | 4.87 | qfq | 2,750,063 | 13,410,584 | 0.62% |
| 2024-09-04 | 4.91 | 4.94 | 4.81 | 4.84 | 4.84 | qfq | 3,703,625 | 18,027,642 | -1.83% |
| 2024-09-03 | 4.99 | 5.05 | 4.90 | 4.93 | 4.93 | qfq | 4,275,132 | 21,212,889 | -1.00% |
| 2024-09-02 | 5.20 | 5.24 | 4.98 | 4.98 | 4.98 | qfq | 4,292,582 | 21,764,918 | -4.96% |
| 2024-08-30 | 5.16 | 5.31 | 5.16 | 5.24 | 5.24 | qfq | 1,895,286 | 9,966,449 | 1.55% |
| 2024-08-29 | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 1,699,319 | 8,744,116 | -0.19% |
| 2024-08-28 | 5.08 | 5.21 | 5.04 | 5.17 | 5.17 | qfq | 2,066,858 | 10,636,058 | 1.37% |
| 2024-08-27 | 5.20 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 1,905,828 | 9,817,153 | -1.35% |
| 2024-08-26 | 4.94 | 5.19 | 4.93 | 5.17 | 5.17 | qfq | 3,859,077 | 19,693,279 | 4.66% |
| 2024-08-23 | 5.09 | 5.09 | 4.91 | 4.94 | 4.94 | qfq | 2,554,942 | 12,709,096 | -1.98% |
| 2024-08-22 | 5.13 | 5.21 | 5.03 | 5.04 | 5.04 | qfq | 2,299,357 | 11,680,370 | -1.95% |
| 2024-08-21 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | qfq | 1,348,652 | 6,945,034 | -0.77% |
| 2024-08-20 | 5.34 | 5.35 | 5.16 | 5.18 | 5.18 | qfq | 2,267,396 | 11,861,843 | -2.81% |
| 2024-08-19 | 5.42 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 2,258,221 | 12,091,105 | -1.30% |
| 2024-08-16 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | qfq | 1,952,409 | 10,504,610 | 0.19% |
| 2024-08-15 | 5.37 | 5.44 | 5.29 | 5.39 | 5.39 | qfq | 2,323,557 | 12,493,383 | 0.75% |
| 2024-08-14 | 5.38 | 5.41 | 5.32 | 5.35 | 5.35 | qfq | 2,225,335 | 11,939,802 | -0.74% |
| 2024-08-13 | 5.44 | 5.44 | 5.32 | 5.39 | 5.39 | qfq | 3,273,704 | 17,591,918 | -1.28% |
| 2024-08-12 | 5.44 | 5.55 | 5.37 | 5.46 | 5.46 | qfq | 4,322,473 | 23,690,564 | 2.06% |
| 2024-08-09 | 5.53 | 5.56 | 5.35 | 5.35 | 5.35 | qfq | 2,821,079 | 15,273,437 | -2.73% |
| 2024-08-08 | 5.43 | 5.55 | 5.43 | 5.50 | 5.50 | qfq | 2,334,079 | 12,869,441 | 0.36% |
| 2024-08-07 | 5.49 | 5.54 | 5.42 | 5.48 | 5.48 | qfq | 2,535,803 | 13,873,059 | -0.36% |
| 2024-08-06 | 5.35 | 5.50 | 5.34 | 5.50 | 5.50 | qfq | 3,971,205 | 21,597,271 | 3.77% |
| 2024-08-05 | 5.41 | 5.52 | 5.30 | 5.30 | 5.30 | qfq | 4,045,799 | 21,924,145 | -1.85% |
| 2024-08-02 | 5.27 | 5.58 | 5.27 | 5.40 | 5.40 | qfq | 5,030,005 | 27,517,120 | 1.50% |
| 2024-08-01 | 5.38 | 5.43 | 5.27 | 5.32 | 5.32 | qfq | 3,197,009 | 17,114,774 | 0.00% |
| 2024-07-31 | 5.05 | 5.33 | 5.00 | 5.32 | 5.32 | qfq | 4,493,862 | 23,408,949 | 5.35% |
| 2024-07-30 | 5.03 | 5.11 | 5.00 | 5.05 | 5.05 | qfq | 2,148,539 | 10,889,500 | 0.60% |
| 2024-07-29 | 5.11 | 5.11 | 4.98 | 5.02 | 5.02 | qfq | 2,253,735 | 11,339,148 | -1.38% |
| 2024-07-26 | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 2,532,429 | 12,936,684 | -0.78% |
| 2024-07-25 | 5.08 | 5.18 | 5.03 | 5.13 | 5.13 | qfq | 2,305,233 | 11,768,478 | 0.98% |
| 2024-07-24 | 5.29 | 5.29 | 5.07 | 5.08 | 5.08 | qfq | 3,673,596 | 18,823,231 | -3.24% |
| 2024-07-23 | 5.42 | 5.45 | 5.24 | 5.25 | 5.25 | qfq | 2,485,109 | 13,270,968 | -2.78% |
| 2024-07-22 | 5.34 | 5.47 | 5.26 | 5.40 | 5.40 | qfq | 3,195,147 | 17,169,077 | 2.08% |
| 2024-07-19 | 5.22 | 5.31 | 5.14 | 5.29 | 5.29 | qfq | 2,559,910 | 13,425,675 | 1.15% |
| 2024-07-18 | 5.24 | 5.26 | 5.12 | 5.23 | 5.23 | qfq | 2,584,266 | 13,403,145 | -0.19% |
| 2024-07-17 | 5.23 | 5.32 | 5.19 | 5.24 | 5.24 | qfq | 2,325,105 | 12,206,021 | 0.38% |
| 2024-07-16 | 5.22 | 5.26 | 5.16 | 5.22 | 5.22 | qfq | 2,438,095 | 12,670,548 | -0.38% |
| 2024-07-15 | 5.42 | 5.52 | 5.22 | 5.24 | 5.24 | qfq | 3,068,657 | 16,212,787 | -3.68% |
| 2024-07-12 | 5.48 | 5.58 | 5.42 | 5.44 | 5.44 | qfq | 2,778,017 | 15,270,770 | -0.18% |
| 2024-07-11 | 5.31 | 5.48 | 5.31 | 5.45 | 5.45 | qfq | 3,795,781 | 20,538,377 | 4.21% |
| 2024-07-10 | 5.27 | 5.34 | 5.18 | 5.23 | 5.23 | qfq | 2,583,115 | 13,584,227 | -0.76% |
| 2024-07-09 | 5.30 | 5.35 | 5.15 | 5.27 | 5.27 | qfq | 4,249,794 | 22,230,723 | -0.57% |
| 2024-07-08 | 5.56 | 5.56 | 5.27 | 5.30 | 5.30 | qfq | 4,740,648 | 25,309,093 | -3.28% |
| 2024-07-05 | 5.19 | 5.52 | 5.10 | 5.48 | 5.48 | qfq | 5,656,373 | 30,305,815 | 5.59% |
| 2024-07-04 | 5.47 | 5.49 | 5.18 | 5.19 | 5.19 | qfq | 4,334,003 | 22,860,692 | -4.77% |
| 2024-07-03 | 5.52 | 5.59 | 5.43 | 5.45 | 5.45 | qfq | 2,906,873 | 15,954,840 | -1.27% |
| 2024-07-02 | 5.42 | 5.60 | 5.40 | 5.52 | 5.52 | qfq | 4,906,760 | 27,113,576 | 1.85% |
| 2024-07-01 | 5.54 | 5.58 | 5.25 | 5.42 | 5.42 | qfq | 6,272,758 | 33,745,525 | -2.34% |
| 2024-06-28 | 5.59 | 5.73 | 5.51 | 5.55 | 5.55 | qfq | 6,076,431 | 34,179,127 | -1.07% |
| 2024-06-27 | 5.92 | 5.97 | 5.60 | 5.61 | 5.61 | qfq | 7,270,911 | 41,661,855 | -4.92% |
| 2024-06-26 | 5.88 | 5.94 | 5.65 | 5.90 | 5.90 | qfq | 9,341,517 | 54,178,098 | 0.00% |
| 2024-06-25 | 6.14 | 6.27 | 5.81 | 5.90 | 5.90 | qfq | 12,798,785 | 76,649,804 | -4.38% |
| 2024-06-24 | 6.50 | 6.70 | 6.07 | 6.17 | 6.17 | qfq | 22,275,015 | 140,991,424 | -6.37% |
| 2024-06-21 | 6.20 | 6.59 | 6.20 | 6.59 | 6.59 | qfq | 14,478,822 | 94,678,488 | 20.04% |
| 2024-06-20 | 5.51 | 5.70 | 5.48 | 5.49 | 5.49 | qfq | 3,664,644 | 20,382,691 | -0.36% |
| 2024-06-19 | 5.58 | 5.64 | 5.51 | 5.51 | 5.51 | qfq | 1,902,615 | 10,549,743 | -1.25% |
| 2024-06-18 | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | qfq | 2,424,169 | 13,529,927 | 0.18% |
| 2024-06-17 | 5.70 | 5.70 | 5.54 | 5.57 | 5.57 | qfq | 2,674,136 | 14,911,788 | -2.11% |
| 2024-06-14 | 5.85 | 5.86 | 5.63 | 5.69 | 5.69 | qfq | 3,254,226 | 18,558,937 | -2.57% |
| 2024-06-13 | 5.83 | 5.91 | 5.71 | 5.84 | 5.84 | qfq | 2,584,082 | 15,044,652 | 0.17% |
| 2024-06-12 | 5.77 | 5.93 | 5.71 | 5.83 | 5.83 | qfq | 2,258,151 | 13,153,363 | 1.22% |
| 2024-06-11 | 5.67 | 5.80 | 5.56 | 5.76 | 5.76 | qfq | 3,170,658 | 18,036,028 | 1.23% |
| 2024-06-07 | 5.51 | 5.74 | 5.48 | 5.69 | 5.69 | qfq | 3,708,054 | 20,946,002 | 4.02% |
| 2024-06-06 | 5.81 | 5.89 | 5.38 | 5.47 | 5.47 | qfq | 4,806,109 | 26,710,800 | -6.17% |
| 2024-06-05 | 6.00 | 6.01 | 5.82 | 5.83 | 5.83 | qfq | 2,826,181 | 16,638,325 | -2.67% |
| 2024-06-04 | 6.05 | 6.08 | 5.88 | 5.99 | 5.99 | qfq | 2,809,744 | 16,766,614 | -1.16% |
| 2024-06-03 | 6.38 | 6.44 | 6.03 | 6.06 | 6.06 | qfq | 3,314,041 | 20,457,787 | -5.31% |
| 2024-05-31 | 6.25 | 6.46 | 6.25 | 6.40 | 6.40 | qfq | 2,115,265 | 13,448,369 | 2.40% |
| 2024-05-30 | 6.30 | 6.36 | 6.22 | 6.25 | 6.25 | qfq | 1,559,573 | 9,769,207 | -0.95% |
| 2024-05-29 | 6.32 | 6.43 | 6.29 | 6.31 | 6.31 | qfq | 1,505,526 | 9,577,077 | 0.16% |
| 2024-05-28 | 6.32 | 6.43 | 6.28 | 6.30 | 6.30 | qfq | 1,949,638 | 12,352,074 | -1.72% |
| 2024-05-27 | 6.40 | 6.45 | 6.25 | 6.41 | 6.41 | qfq | 2,097,362 | 13,287,210 | 0.79% |
| 2024-05-24 | 6.45 | 6.54 | 6.32 | 6.36 | 6.36 | qfq | 2,591,537 | 16,651,617 | -0.47% |
| 2024-05-23 | 6.62 | 6.62 | 6.35 | 6.39 | 6.39 | qfq | 2,801,821 | 18,111,176 | -3.62% |
| 2024-05-22 | 6.72 | 6.72 | 6.56 | 6.63 | 6.63 | qfq | 2,395,009 | 15,871,056 | -0.90% |
| 2024-05-21 | 6.59 | 6.74 | 6.54 | 6.69 | 6.69 | qfq | 3,251,536 | 21,680,053 | 1.06% |
| 2024-05-20 | 6.60 | 6.77 | 6.58 | 6.62 | 6.62 | qfq | 2,438,086 | 16,243,862 | 0.30% |
| 2024-05-17 | 6.56 | 6.71 | 6.50 | 6.60 | 6.60 | qfq | 2,142,306 | 14,090,487 | 1.07% |
| 2024-05-16 | 6.54 | 6.66 | 6.52 | 6.53 | 6.53 | qfq | 1,541,203 | 10,155,436 | -0.76% |
| 2024-05-15 | 6.74 | 6.74 | 6.57 | 6.58 | 6.58 | qfq | 1,697,193 | 11,267,201 | -1.50% |
| 2024-05-14 | 6.65 | 6.76 | 6.65 | 6.68 | 6.68 | qfq | 2,088,151 | 14,017,285 | 0.60% |
| 2024-05-13 | 6.90 | 6.90 | 6.59 | 6.64 | 6.64 | qfq | 3,394,382 | 22,645,971 | -2.06% |
| 2024-05-10 | 7.04 | 7.08 | 6.77 | 6.78 | 6.78 | qfq | 3,259,622 | 22,424,043 | -2.31% |
| 2024-05-09 | 6.92 | 7.08 | 6.86 | 6.94 | 6.94 | qfq | 3,700,517 | 25,837,163 | -0.29% |
| 2024-05-08 | 6.78 | 7.10 | 6.76 | 6.96 | 6.96 | qfq | 5,265,288 | 36,630,255 | 2.20% |
| 2024-05-07 | 6.84 | 6.88 | 6.72 | 6.81 | 6.81 | qfq | 2,556,191 | 17,384,529 | -0.58% |
| 2024-05-06 | 6.59 | 6.88 | 6.59 | 6.85 | 6.85 | qfq | 4,874,842 | 33,055,682 | 4.10% |
| 2024-04-30 | 6.39 | 6.61 | 6.39 | 6.58 | 6.58 | qfq | 4,464,501 | 28,998,777 | 2.81% |
| 2024-04-29 | 6.10 | 6.42 | 6.10 | 6.40 | 6.40 | qfq | 3,296,150 | 20,843,945 | 4.92% |
| 2024-04-26 | 5.99 | 6.11 | 5.93 | 6.10 | 6.10 | qfq | 3,255,570 | 19,637,906 | 1.84% |
| 2024-04-25 | 5.94 | 6.09 | 5.83 | 5.99 | 5.99 | qfq | 3,152,306 | 18,864,516 | 2.74% |
| 2024-04-24 | 5.86 | 5.91 | 5.74 | 5.83 | 5.83 | qfq | 2,409,424 | 14,047,228 | 0.52% |
| 2024-04-23 | 5.53 | 5.86 | 5.53 | 5.80 | 5.80 | qfq | 3,471,821 | 19,858,815 | 3.57% |
| 2024-04-22 | 5.59 | 5.67 | 5.37 | 5.60 | 5.60 | qfq | 3,192,119 | 17,708,460 | 0.54% |
| 2024-04-19 | 5.70 | 5.72 | 5.54 | 5.57 | 5.57 | qfq | 3,087,506 | 17,322,049 | -3.13% |
| 2024-04-18 | 5.96 | 5.96 | 5.71 | 5.75 | 5.75 | qfq | 3,696,274 | 21,388,434 | -2.87% |
| 2024-04-17 | 5.54 | 5.94 | 5.50 | 5.92 | 5.92 | qfq | 5,044,001 | 29,356,079 | 8.82% |
| 2024-04-16 | 5.98 | 5.98 | 5.40 | 5.44 | 5.44 | qfq | 6,062,416 | 33,626,799 | -9.33% |
| 2024-04-15 | 6.48 | 6.53 | 5.91 | 6.00 | 6.00 | qfq | 5,654,785 | 34,527,829 | -7.41% |
| 2024-04-12 | 6.65 | 6.73 | 6.47 | 6.48 | 6.48 | qfq | 3,321,972 | 21,748,677 | -3.28% |
| 2024-04-11 | 6.74 | 6.83 | 6.65 | 6.70 | 6.70 | qfq | 1,854,037 | 12,487,665 | -0.30% |
| 2024-04-10 | 7.04 | 7.04 | 6.69 | 6.72 | 6.72 | qfq | 2,931,230 | 19,911,564 | -3.72% |
| 2024-04-09 | 6.69 | 6.99 | 6.69 | 6.98 | 6.98 | qfq | 3,299,568 | 22,680,169 | 4.33% |
| 2024-04-08 | 7.00 | 7.05 | 6.69 | 6.69 | 6.69 | qfq | 2,834,365 | 19,358,999 | -4.43% |
| 2024-04-03 | 6.97 | 7.07 | 6.90 | 7.00 | 7.00 | qfq | 2,617,191 | 18,297,010 | 0.00% |
| 2024-04-02 | 7.00 | 7.05 | 6.89 | 7.00 | 7.00 | qfq | 2,878,212 | 20,028,866 | 0.00% |
| 2024-04-01 | 6.91 | 7.01 | 6.82 | 7.00 | 7.00 | qfq | 4,842,824 | 33,465,665 | 2.19% |
| 2024-03-29 | 6.84 | 6.92 | 6.75 | 6.85 | 6.85 | qfq | 2,091,875 | 14,273,411 | 0.44% |
| 2024-03-28 | 6.57 | 6.91 | 6.55 | 6.82 | 6.82 | qfq | 2,588,386 | 17,574,976 | 2.56% |
| 2024-03-27 | 6.81 | 6.96 | 6.64 | 6.65 | 6.65 | qfq | 2,899,625 | 19,799,062 | -2.64% |
| 2024-03-26 | 6.94 | 6.96 | 6.76 | 6.83 | 6.83 | qfq | 2,263,993 | 15,475,745 | -0.73% |
| 2024-03-25 | 7.11 | 7.17 | 6.87 | 6.88 | 6.88 | qfq | 3,414,094 | 23,984,181 | -2.82% |
| 2024-03-22 | 7.37 | 7.37 | 7.08 | 7.08 | 7.08 | qfq | 3,826,990 | 27,369,929 | -3.93% |
| 2024-03-21 | 7.42 | 7.48 | 7.25 | 7.37 | 7.37 | qfq | 2,615,372 | 19,246,992 | -0.67% |
| 2024-03-20 | 7.30 | 7.46 | 7.25 | 7.42 | 7.42 | qfq | 2,834,140 | 20,897,793 | 1.37% |
| 2024-03-19 | 7.30 | 7.42 | 7.30 | 7.32 | 7.32 | qfq | 3,080,118 | 22,638,213 | -0.68% |
| 2024-03-18 | 7.25 | 7.37 | 7.12 | 7.37 | 7.37 | qfq | 4,414,557 | 32,100,345 | 2.50% |
| 2024-03-15 | 7.08 | 7.28 | 6.93 | 7.19 | 7.19 | qfq | 4,206,437 | 30,178,682 | 0.98% |
| 2024-03-14 | 7.45 | 7.55 | 7.02 | 7.12 | 7.12 | qfq | 6,322,588 | 46,068,575 | 0.28% |
| 2024-03-13 | 7.13 | 7.17 | 7.03 | 7.10 | 7.10 | qfq | 2,938,665 | 20,866,683 | -0.42% |
| 2024-03-12 | 6.94 | 7.23 | 6.94 | 7.13 | 7.13 | qfq | 3,635,119 | 25,902,741 | 2.89% |
| 2024-03-11 | 6.70 | 6.93 | 6.69 | 6.93 | 6.93 | qfq | 2,834,588 | 19,283,591 | 3.28% |
| 2024-03-08 | 6.79 | 6.87 | 6.66 | 6.71 | 6.71 | qfq | 2,117,779 | 14,275,261 | -0.59% |
| 2024-03-07 | 6.90 | 6.93 | 6.73 | 6.75 | 6.75 | qfq | 2,314,337 | 15,786,640 | -1.89% |
| 2024-03-06 | 6.88 | 6.98 | 6.77 | 6.88 | 6.88 | qfq | 2,412,977 | 16,608,680 | -0.86% |
| 2024-03-05 | 7.14 | 7.19 | 6.90 | 6.94 | 6.94 | qfq | 3,799,681 | 26,619,269 | -3.34% |
| 2024-03-04 | 7.06 | 7.26 | 7.02 | 7.18 | 7.18 | qfq | 4,879,357 | 34,853,820 | 1.70% |
| 2024-03-01 | 7.00 | 7.10 | 6.86 | 7.06 | 7.06 | qfq | 4,642,268 | 32,470,481 | 2.47% |
| 2024-02-29 | 6.52 | 6.89 | 6.52 | 6.89 | 6.89 | qfq | 5,359,651 | 36,275,289 | 3.30% |
| 2024-02-28 | 7.33 | 7.55 | 6.64 | 6.67 | 6.67 | qfq | 8,760,509 | 62,053,724 | -8.00% |
| 2024-02-27 | 7.14 | 7.26 | 7.08 | 7.25 | 7.25 | qfq | 4,115,006 | 29,468,427 | 1.26% |
| 2024-02-26 | 6.95 | 7.35 | 6.82 | 7.16 | 7.16 | qfq | 5,562,200 | 39,642,553 | 3.77% |
| 2024-02-23 | 6.78 | 6.90 | 6.72 | 6.90 | 6.90 | qfq | 4,140,062 | 28,259,850 | 2.83% |
| 2024-02-22 | 6.60 | 6.80 | 6.56 | 6.71 | 6.71 | qfq | 3,471,967 | 23,236,633 | 1.21% |
| 2024-02-21 | 6.41 | 6.76 | 6.34 | 6.63 | 6.63 | qfq | 5,296,514 | 35,117,639 | 1.53% |
| 2024-02-20 | 6.48 | 6.57 | 6.30 | 6.53 | 6.53 | qfq | 4,349,032 | 28,204,632 | 1.87% |
| 2024-02-19 | 6.03 | 6.64 | 6.03 | 6.41 | 6.41 | qfq | 8,668,234 | 55,788,016 | 7.19% |
| 2024-02-08 | 5.34 | 6.03 | 5.18 | 5.98 | 5.98 | qfq | 10,216,774 | 57,229,479 | 12.20% |
| 2024-02-07 | 5.86 | 5.86 | 5.21 | 5.33 | 5.33 | qfq | 10,547,245 | 57,407,437 | -7.14% |
| 2024-02-06 | 5.58 | 6.04 | 5.09 | 5.74 | 5.74 | qfq | 8,640,812 | 47,472,847 | 0.53% |
| 2024-02-05 | 6.31 | 6.50 | 5.38 | 5.71 | 5.71 | qfq | 9,105,455 | 52,510,495 | -12.29% |
| 2024-02-02 | 6.90 | 7.01 | 6.28 | 6.51 | 6.51 | qfq | 5,728,589 | 38,000,863 | -6.06% |
| 2024-02-01 | 7.08 | 7.13 | 6.83 | 6.93 | 6.93 | qfq | 4,917,994 | 34,292,746 | -2.12% |
| 2024-01-31 | 7.70 | 7.74 | 7.05 | 7.08 | 7.08 | qfq | 4,564,815 | 33,300,100 | -7.33% |
| 2024-01-30 | 7.85 | 7.89 | 7.63 | 7.64 | 7.64 | qfq | 2,737,903 | 21,177,012 | -3.17% |
| 2024-01-29 | 8.27 | 8.27 | 7.85 | 7.89 | 7.89 | qfq | 2,662,106 | 21,346,016 | -2.95% |
| 2024-01-26 | 8.30 | 8.41 | 8.10 | 8.13 | 8.13 | qfq | 3,564,396 | 29,493,338 | -0.85% |
| 2024-01-25 | 7.90 | 8.23 | 7.86 | 8.20 | 8.20 | qfq | 3,525,274 | 28,524,095 | 3.02% |
| 2024-01-24 | 8.00 | 8.10 | 7.68 | 7.96 | 7.96 | qfq | 4,026,623 | 31,681,260 | 0.25% |
| 2024-01-23 | 7.95 | 7.97 | 7.73 | 7.94 | 7.94 | qfq | 4,536,775 | 35,750,497 | -0.13% |
| 2024-01-22 | 8.52 | 8.53 | 7.89 | 7.95 | 7.95 | qfq | 5,093,114 | 41,717,172 | -6.36% |
| 2024-01-19 | 8.65 | 8.73 | 8.41 | 8.49 | 8.49 | qfq | 2,806,710 | 24,095,601 | -0.70% |
| 2024-01-18 | 8.70 | 8.78 | 8.31 | 8.55 | 8.55 | qfq | 3,947,311 | 33,455,872 | -1.95% |
| 2024-01-17 | 9.04 | 9.04 | 8.71 | 8.72 | 8.72 | qfq | 2,970,075 | 26,235,553 | -2.79% |
| 2024-01-16 | 9.03 | 9.07 | 8.85 | 8.97 | 8.97 | qfq | 2,798,359 | 25,011,095 | -0.44% |
| 2024-01-15 | 9.08 | 9.13 | 8.96 | 9.01 | 9.01 | qfq | 2,216,759 | 20,030,399 | -0.55% |
| 2024-01-12 | 9.23 | 9.32 | 9.06 | 9.06 | 9.06 | qfq | 2,219,638 | 20,385,889 | -1.95% |
| 2024-01-11 | 9.23 | 9.27 | 9.09 | 9.24 | 9.24 | qfq | 2,137,022 | 19,627,345 | 1.32% |
| 2024-01-10 | 9.20 | 9.28 | 9.02 | 9.12 | 9.12 | qfq | 2,350,060 | 21,504,340 | -1.19% |
| 2024-01-09 | 9.38 | 9.43 | 9.18 | 9.23 | 9.23 | qfq | 3,217,003 | 29,863,558 | -1.60% |
| 2024-01-08 | 9.51 | 9.64 | 9.37 | 9.38 | 9.38 | qfq | 2,157,210 | 20,445,873 | -2.60% |
| 2024-01-05 | 9.95 | 9.95 | 9.61 | 9.63 | 9.63 | qfq | 2,244,283 | 21,850,942 | -2.53% |
| 2024-01-04 | 9.89 | 9.97 | 9.80 | 9.88 | 9.88 | qfq | 1,750,693 | 17,259,422 | -0.10% |
| 2024-01-03 | 9.87 | 10.06 | 9.85 | 9.89 | 9.89 | qfq | 2,790,072 | 27,731,911 | 0.20% |
| 2024-01-02 | 9.93 | 9.96 | 9.72 | 9.87 | 9.87 | qfq | 2,544,074 | 25,100,588 | -0.50% |
| 2023-12-29 | 9.67 | 9.94 | 9.60 | 9.92 | 9.92 | qfq | 3,065,060 | 30,085,577 | 2.69% |
| 2023-12-28 | 9.40 | 9.70 | 9.26 | 9.66 | 9.66 | qfq | 2,892,075 | 27,581,424 | 3.43% |
| 2023-12-27 | 9.50 | 9.52 | 9.23 | 9.34 | 9.34 | qfq | 3,245,992 | 30,371,257 | -1.89% |
| 2023-12-26 | 9.52 | 9.67 | 9.47 | 9.52 | 9.52 | qfq | 2,113,657 | 20,144,189 | -1.14% |
| 2023-12-25 | 9.69 | 9.73 | 9.54 | 9.63 | 9.63 | qfq | 2,203,921 | 21,208,853 | -0.41% |
| 2023-12-22 | 9.83 | 9.93 | 9.63 | 9.67 | 9.67 | qfq | 3,422,265 | 33,249,818 | -2.42% |
| 2023-12-21 | 10.04 | 10.14 | 9.80 | 9.91 | 9.91 | qfq | 3,314,868 | 32,857,238 | -1.59% |
| 2023-12-20 | 10.18 | 10.30 | 10.07 | 10.07 | 10.07 | qfq | 1,881,668 | 19,102,687 | -1.66% |
| 2023-12-19 | 10.30 | 10.30 | 10.10 | 10.24 | 10.24 | qfq | 2,015,502 | 20,529,732 | -0.58% |
| 2023-12-18 | 10.43 | 10.46 | 10.24 | 10.30 | 10.30 | qfq | 1,954,957 | 20,235,467 | -1.44% |
| 2023-12-15 | 10.62 | 10.72 | 10.44 | 10.45 | 10.45 | qfq | 2,371,709 | 24,986,136 | -1.79% |
| 2023-12-14 | 10.78 | 10.89 | 10.62 | 10.64 | 10.64 | qfq | 2,973,313 | 31,861,904 | -0.56% |
| 2023-12-13 | 10.49 | 10.82 | 10.48 | 10.70 | 10.70 | qfq | 4,144,095 | 44,424,423 | 1.61% |
| 2023-12-12 | 10.45 | 10.65 | 10.45 | 10.53 | 10.53 | qfq | 2,343,271 | 24,691,307 | 0.10% |
| 2023-12-11 | 10.41 | 10.55 | 10.35 | 10.52 | 10.52 | qfq | 3,466,057 | 36,214,854 | -0.57% |
| 2023-12-08 | 10.59 | 10.63 | 10.46 | 10.58 | 10.58 | qfq | 2,798,934 | 29,524,447 | 0.47% |
| 2023-12-07 | 10.70 | 10.72 | 10.49 | 10.53 | 10.53 | qfq | 2,877,428 | 30,408,189 | -1.31% |
| 2023-12-06 | 10.60 | 10.88 | 10.54 | 10.67 | 10.67 | qfq | 3,380,171 | 36,113,303 | 0.38% |
| 2023-12-05 | 10.78 | 10.90 | 10.58 | 10.63 | 10.63 | qfq | 3,037,895 | 32,505,381 | -1.67% |
| 2023-12-04 | 10.88 | 10.97 | 10.62 | 10.81 | 10.81 | qfq | 4,506,545 | 48,678,422 | -0.46% |
| 2023-12-01 | 10.86 | 10.99 | 10.78 | 10.86 | 10.86 | qfq | 2,172,586 | 23,625,075 | -0.09% |
| 2023-11-30 | 10.97 | 11.03 | 10.78 | 10.87 | 10.87 | qfq | 2,879,836 | 31,311,408 | -0.64% |
| 2023-11-29 | 11.15 | 11.22 | 10.93 | 10.94 | 10.94 | qfq | 2,459,211 | 27,195,762 | -2.06% |
| 2023-11-28 | 11.04 | 11.21 | 10.77 | 11.17 | 11.17 | qfq | 2,873,384 | 31,805,631 | 1.55% |
| 2023-11-27 | 11.25 | 11.29 | 10.98 | 11.00 | 11.00 | qfq | 3,889,581 | 43,096,628 | -2.31% |
| 2023-11-24 | 11.26 | 11.30 | 11.14 | 11.26 | 11.26 | qfq | 3,558,606 | 39,917,181 | 0.00% |
| 2023-11-23 | 11.15 | 11.36 | 11.12 | 11.26 | 11.26 | qfq | 3,858,445 | 43,353,996 | 0.99% |
| 2023-11-22 | 11.22 | 11.34 | 11.14 | 11.15 | 11.15 | qfq | 2,483,540 | 27,860,620 | -0.98% |
| 2023-11-21 | 11.21 | 11.44 | 11.14 | 11.26 | 11.26 | qfq | 3,921,605 | 44,229,783 | 0.54% |
| 2023-11-20 | 11.08 | 11.23 | 11.08 | 11.20 | 11.20 | qfq | 1,996,082 | 22,284,358 | 0.27% |
| 2023-11-17 | 10.96 | 11.20 | 10.95 | 11.17 | 11.17 | qfq | 2,572,167 | 28,511,675 | 1.73% |
| 2023-11-16 | 11.08 | 11.13 | 10.95 | 10.98 | 10.98 | qfq | 2,515,936 | 27,703,856 | -0.90% |
| 2023-11-15 | 11.10 | 11.22 | 11.03 | 11.08 | 11.08 | qfq | 2,100,894 | 23,325,967 | 0.18% |
| 2023-11-14 | 10.95 | 11.13 | 10.95 | 11.06 | 11.06 | qfq | 2,492,893 | 27,547,930 | 0.64% |
| 2023-11-13 | 11.06 | 11.08 | 10.91 | 10.99 | 10.99 | qfq | 2,158,593 | 23,680,557 | -0.09% |
| 2023-11-10 | 11.01 | 11.15 | 10.91 | 11.00 | 11.00 | qfq | 2,917,128 | 32,207,925 | -0.54% |
| 2023-11-09 | 11.20 | 11.32 | 11.00 | 11.06 | 11.06 | qfq | 3,070,528 | 34,124,237 | -0.63% |
| 2023-11-08 | 11.08 | 11.27 | 11.02 | 11.13 | 11.13 | qfq | 2,920,872 | 32,622,482 | 0.63% |
| 2023-11-07 | 11.19 | 11.22 | 11.03 | 11.06 | 11.06 | qfq | 2,589,433 | 28,758,772 | -1.51% |
| 2023-11-06 | 10.97 | 11.27 | 10.87 | 11.23 | 11.23 | qfq | 4,152,278 | 46,425,011 | 3.60% |
| 2023-11-03 | 10.95 | 11.00 | 10.82 | 10.84 | 10.84 | qfq | 3,157,513 | 34,367,642 | -0.55% |
| 2023-11-02 | 11.14 | 11.17 | 10.90 | 10.90 | 10.90 | qfq | 3,308,881 | 36,318,140 | -0.91% |
| 2023-11-01 | 11.45 | 11.45 | 10.91 | 11.00 | 11.00 | qfq | 5,567,150 | 61,576,925 | -2.65% |
| 2023-10-31 | 11.01 | 11.54 | 11.01 | 11.30 | 11.30 | qfq | 11,114,336 | 125,896,671 | 2.91% |
| 2023-10-30 | 10.70 | 11.03 | 10.65 | 10.98 | 10.98 | qfq | 6,204,153 | 67,960,680 | 2.71% |
| 2023-10-27 | 10.04 | 10.75 | 9.90 | 10.69 | 10.69 | qfq | 7,364,516 | 77,134,570 | 6.58% |
| 2023-10-26 | 9.90 | 10.05 | 9.74 | 10.03 | 10.03 | qfq | 2,129,200 | 21,117,470 | 1.01% |
| 2023-10-25 | 9.90 | 10.04 | 9.80 | 9.93 | 9.93 | qfq | 2,195,717 | 21,802,350 | 0.81% |
| 2023-10-24 | 9.72 | 9.88 | 9.45 | 9.85 | 9.85 | qfq | 3,061,582 | 29,788,817 | 1.44% |
| 2023-10-23 | 10.06 | 10.06 | 9.66 | 9.71 | 9.71 | qfq | 2,658,241 | 25,990,402 | -3.48% |
| 2023-10-20 | 10.22 | 10.28 | 10.04 | 10.06 | 10.06 | qfq | 2,249,641 | 22,744,297 | -1.76% |
| 2023-10-19 | 10.45 | 10.45 | 10.16 | 10.24 | 10.24 | qfq | 1,878,291 | 19,298,104 | -1.35% |
| 2023-10-18 | 10.68 | 10.68 | 10.36 | 10.38 | 10.38 | qfq | 2,189,940 | 22,876,784 | -2.35% |
| 2023-10-17 | 10.92 | 10.92 | 10.51 | 10.63 | 10.63 | qfq | 2,681,542 | 28,437,947 | -2.03% |
| 2023-10-16 | 10.92 | 11.12 | 10.78 | 10.85 | 10.85 | qfq | 3,018,679 | 32,905,418 | -1.09% |
| 2023-10-13 | 10.96 | 11.15 | 10.90 | 10.97 | 10.97 | qfq | 3,312,435 | 36,464,488 | -0.09% |
| 2023-10-12 | 10.83 | 11.25 | 10.70 | 10.98 | 10.98 | qfq | 4,532,080 | 49,771,950 | 2.62% |
| 2023-10-11 | 10.58 | 10.90 | 10.51 | 10.70 | 10.70 | qfq | 3,431,999 | 36,927,940 | 1.90% |
| 2023-10-10 | 10.77 | 10.79 | 10.48 | 10.50 | 10.50 | qfq | 2,509,853 | 26,526,024 | -1.78% |
| 2023-10-09 | 10.89 | 10.98 | 10.52 | 10.69 | 10.69 | qfq | 4,344,586 | 46,403,241 | -2.64% |
| 2023-09-28 | 10.83 | 11.05 | 10.74 | 10.98 | 10.98 | qfq | 3,831,004 | 41,895,236 | 1.67% |
| 2023-09-27 | 10.64 | 10.86 | 10.60 | 10.80 | 10.80 | qfq | 3,667,020 | 39,494,490 | 1.60% |
| 2023-09-26 | 10.81 | 10.89 | 10.61 | 10.63 | 10.63 | qfq | 2,254,624 | 24,144,029 | -1.48% |
| 2023-09-25 | 10.62 | 10.91 | 10.60 | 10.79 | 10.79 | qfq | 3,548,224 | 38,345,527 | 1.41% |
| 2023-09-22 | 10.44 | 10.64 | 10.30 | 10.64 | 10.64 | qfq | 2,116,021 | 22,188,370 | 1.92% |
| 2023-09-21 | 10.55 | 10.60 | 10.40 | 10.44 | 10.44 | qfq | 2,131,734 | 22,343,913 | -1.69% |
| 2023-09-20 | 10.67 | 10.83 | 10.58 | 10.62 | 10.62 | qfq | 1,784,963 | 19,090,401 | -0.56% |
| 2023-09-19 | 10.80 | 10.80 | 10.59 | 10.68 | 10.68 | qfq | 2,053,077 | 21,948,801 | -0.09% |
| 2023-09-18 | 10.60 | 10.78 | 10.52 | 10.69 | 10.69 | qfq | 2,594,315 | 27,706,142 | 0.85% |
| 2023-09-15 | 10.49 | 10.71 | 10.25 | 10.60 | 10.60 | qfq | 3,454,738 | 36,456,299 | 3.01% |
| 2023-09-14 | 10.48 | 10.54 | 10.20 | 10.29 | 10.29 | qfq | 1,977,795 | 20,429,292 | -0.77% |
| 2023-09-13 | 10.69 | 10.69 | 10.26 | 10.37 | 10.37 | qfq | 2,498,156 | 26,013,041 | -2.35% |
| 2023-09-12 | 10.48 | 10.73 | 10.42 | 10.62 | 10.62 | qfq | 3,526,827 | 37,333,977 | 1.92% |
| 2023-09-11 | 10.04 | 10.53 | 9.98 | 10.42 | 10.42 | qfq | 3,797,793 | 39,244,376 | 4.41% |
| 2023-09-08 | 9.91 | 10.07 | 9.91 | 9.98 | 9.98 | qfq | 1,121,577 | 11,226,846 | -0.10% |
| 2023-09-07 | 10.29 | 10.32 | 9.97 | 9.99 | 9.99 | qfq | 2,482,118 | 25,039,922 | -2.63% |
| 2023-09-06 | 10.36 | 10.38 | 10.25 | 10.26 | 10.26 | qfq | 2,193,586 | 22,581,196 | -0.97% |
| 2023-09-05 | 10.49 | 10.54 | 10.34 | 10.36 | 10.36 | qfq | 1,214,088 | 12,623,713 | -0.96% |
| 2023-09-04 | 10.44 | 10.51 | 10.31 | 10.46 | 10.46 | qfq | 2,224,480 | 23,150,167 | 0.29% |
| 2023-09-01 | 10.53 | 10.55 | 10.32 | 10.43 | 10.43 | qfq | 1,680,917 | 17,504,755 | -0.48% |
| 2023-08-31 | 10.53 | 10.54 | 10.30 | 10.48 | 10.48 | qfq | 2,246,531 | 23,428,673 | -0.19% |
| 2023-08-30 | 10.29 | 10.54 | 10.26 | 10.50 | 10.50 | qfq | 3,439,565 | 35,924,422 | 2.04% |
| 2023-08-29 | 9.87 | 10.36 | 9.78 | 10.29 | 10.29 | qfq | 3,617,997 | 36,673,391 | 4.26% |
| 2023-08-28 | 10.17 | 10.21 | 9.81 | 9.87 | 9.87 | qfq | 3,302,247 | 33,000,253 | 1.75% |
| 2023-08-25 | 9.82 | 9.93 | 9.63 | 9.70 | 9.70 | qfq | 1,974,450 | 19,276,606 | -1.92% |
| 2023-08-24 | 10.01 | 10.05 | 9.77 | 9.89 | 9.89 | qfq | 1,952,763 | 19,335,959 | -0.80% |
| 2023-08-23 | 10.25 | 10.25 | 9.93 | 9.97 | 9.97 | qfq | 2,445,585 | 24,607,961 | -2.64% |
| 2023-08-22 | 10.55 | 10.68 | 10.07 | 10.24 | 10.24 | qfq | 3,900,621 | 40,030,894 | -3.03% |
| 2023-08-21 | 10.70 | 10.79 | 10.54 | 10.56 | 10.56 | qfq | 2,206,539 | 23,484,445 | -1.49% |
| 2023-08-18 | 10.98 | 11.02 | 10.71 | 10.72 | 10.72 | qfq | 2,521,115 | 27,375,140 | -2.01% |
| 2023-08-17 | 11.07 | 11.13 | 10.80 | 10.94 | 10.94 | qfq | 2,713,543 | 29,596,038 | -1.26% |
| 2023-08-16 | 10.91 | 11.43 | 10.91 | 11.08 | 11.08 | qfq | 4,383,365 | 49,310,532 | 0.82% |
| 2023-08-15 | 11.10 | 11.10 | 10.85 | 10.99 | 10.99 | qfq | 2,679,296 | 29,401,126 | -0.27% |
| 2023-08-14 | 11.12 | 11.38 | 10.88 | 11.02 | 11.02 | qfq | 4,071,652 | 44,767,322 | -1.69% |
| 2023-08-11 | 10.91 | 11.40 | 10.82 | 11.21 | 11.21 | qfq | 6,951,507 | 77,934,634 | 3.41% |
| 2023-08-10 | 10.83 | 10.95 | 10.78 | 10.84 | 10.84 | qfq | 1,586,417 | 17,181,112 | -0.37% |
| 2023-08-09 | 10.65 | 10.99 | 10.56 | 10.88 | 10.88 | qfq | 4,420,248 | 47,991,034 | 2.74% |
| 2023-08-08 | 10.61 | 10.67 | 10.46 | 10.59 | 10.59 | qfq | 1,363,301 | 14,407,980 | 0.57% |
| 2023-08-07 | 10.83 | 10.87 | 10.50 | 10.53 | 10.53 | qfq | 2,746,632 | 29,137,116 | -2.77% |
| 2023-08-04 | 10.99 | 10.99 | 10.82 | 10.83 | 10.83 | qfq | 1,492,787 | 16,260,940 | -0.91% |
| 2023-08-03 | 10.83 | 11.00 | 10.82 | 10.93 | 10.93 | qfq | 1,195,185 | 13,061,717 | 0.74% |
| 2023-08-02 | 10.94 | 10.98 | 10.83 | 10.85 | 10.85 | qfq | 1,268,675 | 13,819,371 | -0.91% |
| 2023-08-01 | 10.99 | 11.13 | 10.88 | 10.95 | 10.95 | qfq | 1,891,680 | 20,782,132 | -0.36% |
| 2023-07-31 | 11.03 | 11.12 | 10.95 | 10.99 | 10.99 | qfq | 1,940,663 | 21,411,427 | -0.36% |
| 2023-07-28 | 10.85 | 11.06 | 10.78 | 11.03 | 11.03 | qfq | 1,515,232 | 16,569,507 | 1.47% |
| 2023-07-27 | 11.00 | 11.02 | 10.83 | 10.87 | 10.87 | qfq | 1,624,201 | 17,738,353 | -1.00% |
| 2023-07-26 | 10.96 | 11.08 | 10.91 | 10.98 | 10.98 | qfq | 1,683,156 | 18,508,770 | 0.37% |
| 2023-07-25 | 10.88 | 10.96 | 10.83 | 10.94 | 10.94 | qfq | 1,483,537 | 16,182,935 | 1.39% |
| 2023-07-24 | 10.76 | 10.90 | 10.66 | 10.79 | 10.79 | qfq | 1,137,625 | 12,307,568 | 0.75% |
| 2023-07-21 | 10.61 | 10.82 | 10.46 | 10.71 | 10.71 | qfq | 1,684,901 | 18,050,952 | 0.94% |
| 2023-07-20 | 10.71 | 10.76 | 10.60 | 10.61 | 10.61 | qfq | 1,350,950 | 14,414,851 | -0.38% |
| 2023-07-19 | 10.74 | 10.81 | 10.63 | 10.65 | 10.65 | qfq | 1,019,833 | 10,906,005 | -0.75% |
| 2023-07-18 | 10.82 | 10.84 | 10.68 | 10.73 | 10.73 | qfq | 1,088,467 | 11,703,384 | -0.46% |
| 2023-07-17 | 10.85 | 10.95 | 10.61 | 10.78 | 10.78 | qfq | 1,637,247 | 17,576,466 | -0.19% |