RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
均普智能688306.SH
最近收盘价8.742026-07-17
最近交易日2026-07-17
成交量（股）13,442,541
成交额（元）120,358,910
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 9.20 | 9.29 | 8.71 | 8.74 | 8.74 | qfq | 13,442,541 | 120,358,910 | -4.69% |
| 2026-07-16 | 9.28 | 9.46 | 9.11 | 9.17 | 9.17 | qfq | 12,849,365 | 118,922,941 | -2.03% |
| 2026-07-15 | 9.64 | 9.65 | 9.23 | 9.36 | 9.36 | qfq | 12,533,959 | 117,614,692 | -1.37% |
| 2026-07-14 | 9.13 | 9.55 | 8.95 | 9.49 | 9.49 | qfq | 17,806,487 | 164,640,914 | 3.83% |
| 2026-07-13 | 10.05 | 10.05 | 9.10 | 9.14 | 9.14 | qfq | 23,580,646 | 222,554,822 | -9.50% |
| 2026-07-10 | 9.74 | 10.33 | 9.68 | 10.10 | 10.10 | qfq | 24,080,734 | 241,743,285 | 2.96% |
| 2026-07-09 | 9.16 | 9.81 | 9.06 | 9.81 | 9.81 | qfq | 20,742,157 | 195,076,946 | 7.68% |
| 2026-07-08 | 9.63 | 9.71 | 9.05 | 9.11 | 9.11 | qfq | 14,892,987 | 138,126,007 | -6.18% |
| 2026-07-07 | 9.82 | 10.28 | 9.61 | 9.71 | 9.71 | qfq | 17,779,669 | 175,736,635 | -2.12% |
| 2026-07-06 | 10.38 | 10.54 | 9.90 | 9.92 | 9.92 | qfq | 23,745,858 | 240,552,872 | -4.43% |
| 2026-07-03 | 9.72 | 10.73 | 9.70 | 10.38 | 10.38 | qfq | 37,182,126 | 381,712,053 | 7.79% |
| 2026-07-02 | 9.90 | 10.14 | 9.57 | 9.63 | 9.63 | qfq | 19,410,491 | 191,701,831 | -3.12% |
| 2026-07-01 | 10.02 | 10.38 | 9.93 | 9.94 | 9.94 | qfq | 20,641,585 | 208,816,046 | -1.58% |
| 2026-06-30 | 9.15 | 10.34 | 8.98 | 10.10 | 10.10 | qfq | 31,516,728 | 306,834,389 | 10.87% |
| 2026-06-29 | 8.72 | 9.18 | 8.51 | 9.11 | 9.11 | qfq | 20,432,320 | 180,661,360 | 2.82% |
| 2026-06-26 | 9.31 | 9.31 | 8.85 | 8.86 | 8.86 | qfq | 15,563,059 | 140,773,127 | -4.83% |
| 2026-06-25 | 9.50 | 9.68 | 9.18 | 9.31 | 9.31 | qfq | 15,549,748 | 145,754,929 | -3.22% |
| 2026-06-24 | 9.98 | 9.98 | 9.50 | 9.62 | 9.62 | qfq | 14,734,206 | 142,079,590 | -2.93% |
| 2026-06-23 | 10.18 | 10.18 | 9.82 | 9.91 | 9.91 | qfq | 17,040,987 | 169,829,159 | -3.13% |
| 2026-06-22 | 10.59 | 10.92 | 10.10 | 10.23 | 10.23 | qfq | 29,666,023 | 308,856,562 | -1.92% |
| 2026-06-18 | 9.30 | 10.63 | 9.28 | 10.43 | 10.43 | qfq | 40,098,024 | 405,496,870 | 11.67% |
| 2026-06-17 | 9.46 | 9.54 | 9.25 | 9.34 | 9.34 | qfq | 12,897,615 | 120,582,844 | -1.16% |
| 2026-06-16 | 9.05 | 9.54 | 8.96 | 9.45 | 9.45 | qfq | 21,350,018 | 198,414,653 | 3.96% |
| 2026-06-15 | 8.49 | 9.23 | 8.40 | 9.09 | 9.09 | qfq | 20,856,956 | 184,671,887 | 6.94% |
| 2026-06-12 | 8.48 | 8.87 | 8.40 | 8.50 | 8.50 | qfq | 14,317,091 | 122,735,131 | 1.43% |
| 2026-06-11 | 8.68 | 8.75 | 8.29 | 8.38 | 8.37 | qfq | 13,478,561 | 113,546,708 | -3.46% |
| 2026-06-10 | 9.12 | 9.15 | 8.57 | 8.68 | 8.67 | qfq | 13,305,268 | 116,943,664 | -5.24% |
| 2026-06-09 | 9.21 | 9.27 | 8.99 | 9.16 | 9.15 | qfq | 12,451,394 | 113,506,001 | -0.43% |
| 2026-06-08 | 9.07 | 9.43 | 9.03 | 9.20 | 9.19 | qfq | 19,387,940 | 178,983,331 | -0.54% |
| 2026-06-05 | 8.90 | 9.60 | 8.29 | 9.25 | 9.24 | qfq | 27,164,898 | 243,262,428 | 3.93% |
| 2026-06-04 | 8.85 | 9.18 | 8.81 | 8.90 | 8.89 | qfq | 12,075,802 | 108,553,948 | -0.34% |
| 2026-06-03 | 9.02 | 9.25 | 8.83 | 8.93 | 8.92 | qfq | 11,741,177 | 106,171,478 | -1.11% |
| 2026-06-02 | 9.28 | 9.35 | 8.96 | 9.03 | 9.02 | qfq | 12,765,017 | 116,330,150 | -1.63% |
| 2026-06-01 | 9.25 | 9.45 | 9.12 | 9.18 | 9.17 | qfq | 13,792,793 | 127,797,135 | -1.18% |
| 2026-05-29 | 10.02 | 10.12 | 9.25 | 9.29 | 9.28 | qfq | 22,024,068 | 210,240,814 | -7.47% |
| 2026-05-28 | 9.98 | 10.16 | 9.73 | 10.04 | 10.03 | qfq | 18,473,026 | 183,580,419 | -0.69% |
| 2026-05-27 | 10.60 | 10.75 | 9.93 | 10.11 | 10.10 | qfq | 23,446,448 | 240,364,060 | -4.53% |
| 2026-05-26 | 10.85 | 11.00 | 10.44 | 10.59 | 10.58 | qfq | 24,809,691 | 266,965,570 | -2.84% |
| 2026-05-25 | 10.57 | 10.98 | 10.23 | 10.90 | 10.89 | qfq | 25,163,661 | 267,667,208 | 4.51% |
| 2026-05-22 | 10.42 | 10.49 | 10.12 | 10.43 | 10.42 | qfq | 17,330,929 | 178,686,574 | 1.46% |
| 2026-05-21 | 10.40 | 10.68 | 10.27 | 10.28 | 10.27 | qfq | 24,749,088 | 259,939,072 | -1.15% |
| 2026-05-20 | 10.59 | 10.68 | 10.27 | 10.40 | 10.39 | qfq | 18,161,795 | 188,665,509 | -2.35% |
| 2026-05-19 | 10.33 | 10.75 | 10.33 | 10.65 | 10.64 | qfq | 20,302,473 | 213,753,956 | 2.70% |
| 2026-05-18 | 10.26 | 10.57 | 10.20 | 10.37 | 10.36 | qfq | 21,432,625 | 222,532,065 | -0.58% |
| 2026-05-15 | 9.92 | 10.87 | 9.81 | 10.43 | 10.42 | qfq | 39,979,531 | 416,026,677 | 5.35% |
| 2026-05-14 | 10.04 | 10.19 | 9.86 | 9.90 | 9.89 | qfq | 16,732,705 | 167,718,034 | -1.30% |
| 2026-05-13 | 9.95 | 10.06 | 9.82 | 10.03 | 10.02 | qfq | 12,760,311 | 127,040,100 | 0.80% |
| 2026-05-12 | 9.97 | 10.15 | 9.71 | 9.95 | 9.94 | qfq | 16,297,625 | 161,344,463 | -0.40% |
| 2026-05-11 | 10.10 | 10.18 | 9.90 | 9.99 | 9.98 | qfq | 14,580,104 | 145,816,892 | -0.99% |
| 2026-05-08 | 9.62 | 10.38 | 9.55 | 10.09 | 10.08 | qfq | 25,241,977 | 254,008,219 | 4.78% |
| 2026-05-07 | 9.34 | 9.71 | 9.27 | 9.63 | 9.62 | qfq | 16,111,143 | 154,533,166 | 2.88% |
| 2026-05-06 | 9.36 | 9.54 | 9.31 | 9.36 | 9.35 | qfq | 11,007,368 | 103,752,306 | 0.86% |
| 2026-04-30 | 9.12 | 9.35 | 8.88 | 9.28 | 9.27 | qfq | 12,332,218 | 112,627,815 | -0.11% |
| 2026-04-29 | 9.25 | 9.37 | 9.22 | 9.29 | 9.28 | qfq | 6,838,001 | 63,722,907 | 0.22% |
| 2026-04-28 | 9.46 | 9.47 | 9.23 | 9.27 | 9.26 | qfq | 6,711,114 | 62,496,103 | -1.70% |
| 2026-04-27 | 9.40 | 9.54 | 9.35 | 9.43 | 9.42 | qfq | 6,479,136 | 61,275,165 | 0.43% |
| 2026-04-24 | 9.40 | 9.49 | 9.26 | 9.39 | 9.38 | qfq | 6,805,329 | 63,794,061 | -0.74% |
| 2026-04-23 | 9.54 | 9.55 | 9.38 | 9.46 | 9.45 | qfq | 7,436,391 | 70,289,391 | -0.84% |
| 2026-04-22 | 9.49 | 9.55 | 9.41 | 9.54 | 9.53 | qfq | 6,965,148 | 66,270,203 | 0.63% |
| 2026-04-21 | 9.44 | 9.55 | 9.38 | 9.48 | 9.47 | qfq | 7,237,559 | 68,421,705 | -0.21% |
| 2026-04-20 | 9.53 | 9.66 | 9.45 | 9.50 | 9.49 | qfq | 11,513,824 | 109,815,703 | 0.32% |
| 2026-04-17 | 9.18 | 9.55 | 9.12 | 9.47 | 9.46 | qfq | 14,295,802 | 134,555,988 | 2.93% |
| 2026-04-16 | 9.04 | 9.28 | 9.04 | 9.20 | 9.19 | qfq | 8,870,899 | 81,462,748 | 2.00% |
| 2026-04-15 | 9.15 | 9.15 | 8.98 | 9.02 | 9.01 | qfq | 5,729,640 | 51,815,328 | -0.66% |
| 2026-04-14 | 9.12 | 9.12 | 8.98 | 9.08 | 9.07 | qfq | 6,007,052 | 54,264,975 | 0.67% |
| 2026-04-13 | 9.12 | 9.13 | 9.02 | 9.02 | 9.01 | qfq | 4,919,646 | 44,544,007 | -1.10% |
| 2026-04-10 | 9.07 | 9.25 | 9.00 | 9.12 | 9.11 | qfq | 7,681,669 | 70,306,952 | 1.79% |
| 2026-04-09 | 9.17 | 9.17 | 8.95 | 8.96 | 8.95 | qfq | 8,223,681 | 74,540,709 | -2.93% |
| 2026-04-08 | 8.76 | 9.26 | 8.75 | 9.23 | 9.22 | qfq | 13,337,040 | 120,743,669 | 7.45% |
| 2026-04-07 | 8.73 | 8.81 | 8.56 | 8.59 | 8.58 | qfq | 7,874,528 | 68,260,464 | -1.94% |
| 2026-04-03 | 8.95 | 8.97 | 8.75 | 8.76 | 8.75 | qfq | 5,127,509 | 45,217,516 | -1.68% |
| 2026-04-02 | 9.07 | 9.09 | 8.87 | 8.91 | 8.90 | qfq | 6,737,813 | 60,354,806 | -2.30% |
| 2026-04-01 | 9.16 | 9.18 | 9.04 | 9.12 | 9.11 | qfq | 6,168,520 | 56,191,691 | 1.56% |
| 2026-03-31 | 9.05 | 9.17 | 8.96 | 8.98 | 8.97 | qfq | 5,755,441 | 52,192,932 | -0.66% |
| 2026-03-30 | 8.95 | 9.11 | 8.78 | 9.04 | 9.03 | qfq | 5,701,520 | 51,073,058 | 0.33% |
| 2026-03-27 | 8.80 | 9.06 | 8.80 | 9.01 | 9.00 | qfq | 6,881,597 | 61,602,329 | 0.90% |
| 2026-03-26 | 9.11 | 9.21 | 8.89 | 8.93 | 8.92 | qfq | 7,320,301 | 66,285,343 | -2.08% |
| 2026-03-25 | 8.96 | 9.14 | 8.89 | 9.12 | 9.11 | qfq | 9,036,109 | 81,943,483 | 2.59% |
| 2026-03-24 | 8.99 | 9.02 | 8.72 | 8.89 | 8.88 | qfq | 8,279,115 | 73,159,874 | 0.79% |
| 2026-03-23 | 9.00 | 9.22 | 8.71 | 8.82 | 8.81 | qfq | 12,735,049 | 114,196,700 | -2.86% |
| 2026-03-20 | 9.39 | 9.45 | 9.08 | 9.08 | 9.07 | qfq | 6,405,423 | 59,241,527 | -2.89% |
| 2026-03-19 | 9.56 | 9.63 | 9.32 | 9.35 | 9.34 | qfq | 7,604,763 | 71,870,723 | -3.11% |
| 2026-03-18 | 9.61 | 9.70 | 9.54 | 9.65 | 9.64 | qfq | 5,745,807 | 55,306,649 | 0.42% |
| 2026-03-17 | 9.79 | 9.80 | 9.59 | 9.61 | 9.60 | qfq | 6,450,408 | 62,577,396 | -0.93% |
| 2026-03-16 | 9.78 | 9.84 | 9.67 | 9.70 | 9.69 | qfq | 8,279,025 | 80,552,703 | -1.02% |
| 2026-03-13 | 9.81 | 9.94 | 9.75 | 9.80 | 9.79 | qfq | 5,444,320 | 53,614,665 | -0.91% |
| 2026-03-12 | 9.88 | 10.02 | 9.85 | 9.89 | 9.88 | qfq | 5,679,034 | 56,282,869 | -0.60% |
| 2026-03-11 | 10.07 | 10.16 | 9.93 | 9.95 | 9.94 | qfq | 6,441,146 | 64,607,797 | -1.09% |
| 2026-03-10 | 10.00 | 10.13 | 9.95 | 10.06 | 10.05 | qfq | 7,033,608 | 70,704,841 | 1.51% |
| 2026-03-09 | 9.95 | 9.96 | 9.66 | 9.91 | 9.90 | qfq | 8,245,105 | 80,712,050 | -1.49% |
| 2026-03-06 | 9.93 | 10.08 | 9.92 | 10.06 | 10.05 | qfq | 5,254,810 | 52,708,167 | 0.80% |
| 2026-03-05 | 9.94 | 10.17 | 9.87 | 9.98 | 9.97 | qfq | 11,243,952 | 112,328,984 | 2.46% |
| 2026-03-04 | 9.64 | 9.98 | 9.64 | 9.74 | 9.73 | qfq | 10,066,482 | 98,618,220 | -2.21% |
| 2026-03-03 | 10.38 | 10.39 | 9.72 | 9.96 | 9.95 | qfq | 17,005,029 | 169,750,217 | -3.21% |
| 2026-03-02 | 10.22 | 10.56 | 10.20 | 10.29 | 10.28 | qfq | 14,013,726 | 145,655,321 | -0.96% |
| 2026-02-27 | 10.48 | 10.48 | 10.29 | 10.39 | 10.38 | qfq | 12,582,993 | 130,515,274 | -1.05% |
| 2026-02-26 | 10.70 | 10.70 | 10.47 | 10.50 | 10.49 | qfq | 13,577,851 | 143,108,255 | -1.87% |
| 2026-02-25 | 10.71 | 10.83 | 10.66 | 10.70 | 10.69 | qfq | 11,653,108 | 124,804,875 | -0.56% |
| 2026-02-24 | 11.02 | 11.09 | 10.70 | 10.76 | 10.75 | qfq | 13,268,148 | 143,290,793 | -0.46% |
| 2026-02-13 | 10.55 | 10.97 | 10.52 | 10.81 | 10.80 | qfq | 15,150,777 | 163,553,736 | 2.46% |
| 2026-02-12 | 10.47 | 10.61 | 10.44 | 10.55 | 10.54 | qfq | 7,789,962 | 82,172,086 | 0.48% |
| 2026-02-11 | 10.55 | 10.58 | 10.47 | 10.50 | 10.49 | qfq | 6,871,213 | 72,338,116 | -0.57% |
| 2026-02-10 | 10.46 | 10.65 | 10.45 | 10.56 | 10.55 | qfq | 8,361,419 | 88,366,095 | 0.48% |
| 2026-02-09 | 10.56 | 10.59 | 10.44 | 10.51 | 10.50 | qfq | 6,832,122 | 71,769,877 | 1.06% |
| 2026-02-06 | 10.33 | 10.57 | 10.23 | 10.40 | 10.39 | qfq | 7,711,682 | 80,564,220 | 0.29% |
| 2026-02-05 | 10.54 | 10.62 | 10.36 | 10.37 | 10.36 | qfq | 7,987,513 | 83,404,310 | -2.54% |
| 2026-02-04 | 10.56 | 10.66 | 10.42 | 10.64 | 10.63 | qfq | 8,737,018 | 91,983,553 | 0.28% |
| 2026-02-03 | 10.38 | 10.62 | 10.32 | 10.61 | 10.60 | qfq | 11,335,186 | 119,130,056 | 3.31% |
| 2026-02-02 | 10.48 | 10.62 | 10.26 | 10.27 | 10.26 | qfq | 11,113,801 | 116,043,905 | -2.65% |
| 2026-01-30 | 10.50 | 10.63 | 10.21 | 10.55 | 10.54 | qfq | 14,353,831 | 149,325,382 | 0.38% |
| 2026-01-29 | 10.70 | 10.90 | 10.48 | 10.51 | 10.50 | qfq | 15,776,670 | 167,897,124 | -2.32% |
| 2026-01-28 | 10.92 | 11.01 | 10.70 | 10.76 | 10.75 | qfq | 12,740,443 | 137,507,564 | -1.82% |
| 2026-01-27 | 11.08 | 11.10 | 10.62 | 10.96 | 10.95 | qfq | 19,463,727 | 211,165,245 | -1.70% |
| 2026-01-26 | 12.09 | 12.38 | 10.91 | 11.15 | 11.14 | qfq | 40,974,590 | 467,072,257 | -5.19% |
| 2026-01-23 | 11.69 | 11.87 | 11.62 | 11.76 | 11.75 | qfq | 16,411,112 | 192,436,915 | 1.03% |
| 2026-01-22 | 12.00 | 12.15 | 11.63 | 11.64 | 11.63 | qfq | 17,292,912 | 203,798,985 | -2.18% |
| 2026-01-21 | 11.62 | 12.10 | 11.61 | 11.90 | 11.89 | qfq | 26,366,120 | 313,050,461 | 1.10% |
| 2026-01-20 | 12.15 | 12.21 | 11.64 | 11.77 | 11.76 | qfq | 26,572,438 | 314,010,037 | -1.67% |
| 2026-01-19 | 11.61 | 12.41 | 11.33 | 11.97 | 11.96 | qfq | 43,569,999 | 519,185,777 | 4.18% |
| 2026-01-16 | 11.22 | 11.57 | 11.15 | 11.49 | 11.48 | qfq | 19,790,373 | 225,423,144 | 2.77% |
| 2026-01-15 | 11.36 | 11.44 | 11.06 | 11.18 | 11.17 | qfq | 15,451,827 | 172,992,488 | -1.58% |
| 2026-01-14 | 11.66 | 11.83 | 11.20 | 11.36 | 11.35 | qfq | 25,413,765 | 293,302,338 | -1.98% |
| 2026-01-13 | 11.86 | 12.02 | 11.52 | 11.59 | 11.58 | qfq | 21,362,799 | 251,364,258 | -2.93% |
| 2026-01-12 | 11.73 | 11.97 | 11.50 | 11.94 | 11.93 | qfq | 27,328,870 | 322,700,413 | 1.19% |
| 2026-01-09 | 11.68 | 11.87 | 11.60 | 11.80 | 11.79 | qfq | 19,201,506 | 225,440,879 | 0.51% |
| 2026-01-08 | 11.74 | 11.88 | 11.62 | 11.74 | 11.73 | qfq | 16,949,780 | 199,401,112 | 0.00% |
| 2026-01-07 | 11.95 | 11.98 | 11.60 | 11.74 | 11.73 | qfq | 22,787,119 | 268,318,357 | -2.00% |
| 2026-01-06 | 12.14 | 12.29 | 11.80 | 11.98 | 11.97 | qfq | 27,917,570 | 334,925,527 | -1.88% |
| 2026-01-05 | 11.53 | 12.30 | 11.51 | 12.21 | 12.20 | qfq | 37,217,873 | 447,554,201 | 5.26% |
| 2025-12-31 | 11.80 | 11.80 | 11.55 | 11.60 | 11.59 | qfq | 18,828,286 | 218,911,320 | -1.94% |
| 2025-12-30 | 11.45 | 11.90 | 11.38 | 11.83 | 11.82 | qfq | 25,882,668 | 303,111,440 | 2.78% |
| 2025-12-29 | 11.46 | 11.71 | 11.41 | 11.51 | 11.50 | qfq | 17,144,187 | 197,972,857 | 1.23% |
| 2025-12-26 | 11.65 | 11.70 | 11.32 | 11.37 | 11.36 | qfq | 23,531,231 | 270,545,039 | -3.15% |
| 2025-12-25 | 11.09 | 11.90 | 11.00 | 11.74 | 11.73 | qfq | 32,716,593 | 375,054,932 | 6.15% |
| 2025-12-24 | 10.61 | 11.36 | 10.56 | 11.06 | 11.05 | qfq | 22,355,443 | 246,999,571 | 4.14% |
| 2025-12-23 | 10.68 | 10.75 | 10.54 | 10.62 | 10.61 | qfq | 7,007,542 | 74,397,862 | -1.03% |
| 2025-12-22 | 10.68 | 10.85 | 10.54 | 10.73 | 10.72 | qfq | 10,242,730 | 110,128,327 | 1.80% |
| 2025-12-19 | 10.35 | 10.58 | 10.35 | 10.54 | 10.53 | qfq | 8,058,021 | 84,738,552 | 2.43% |
| 2025-12-18 | 10.37 | 10.41 | 10.22 | 10.29 | 10.28 | qfq | 6,737,264 | 69,587,055 | -0.87% |
| 2025-12-17 | 10.27 | 10.44 | 10.12 | 10.38 | 10.37 | qfq | 8,944,148 | 92,031,214 | 1.17% |
| 2025-12-16 | 10.70 | 10.70 | 10.23 | 10.26 | 10.25 | qfq | 10,189,789 | 105,690,722 | -3.75% |
| 2025-12-15 | 10.79 | 10.90 | 10.65 | 10.66 | 10.65 | qfq | 8,360,705 | 90,133,698 | -1.75% |
| 2025-12-12 | 10.72 | 10.97 | 10.70 | 10.85 | 10.84 | qfq | 13,711,319 | 148,396,440 | 1.02% |
| 2025-12-11 | 10.89 | 11.04 | 10.74 | 10.74 | 10.73 | qfq | 10,899,977 | 117,989,543 | -2.01% |
| 2025-12-10 | 11.00 | 11.09 | 10.80 | 10.96 | 10.95 | qfq | 19,116,613 | 209,069,261 | -2.84% |
| 2025-12-09 | 11.00 | 11.76 | 10.82 | 11.28 | 11.27 | qfq | 31,277,819 | 355,090,033 | 2.36% |
| 2025-12-08 | 10.92 | 11.07 | 10.86 | 11.02 | 11.01 | qfq | 12,661,206 | 138,902,980 | 0.92% |
| 2025-12-05 | 10.53 | 10.95 | 10.47 | 10.92 | 10.91 | qfq | 16,640,528 | 179,395,081 | 3.41% |
| 2025-12-04 | 10.82 | 10.96 | 10.42 | 10.56 | 10.55 | qfq | 14,045,067 | 149,425,090 | 0.00% |
| 2025-12-03 | 10.76 | 10.85 | 10.54 | 10.56 | 10.55 | qfq | 7,863,145 | 83,548,364 | -1.77% |
| 2025-12-02 | 11.16 | 11.16 | 10.73 | 10.75 | 10.74 | qfq | 12,309,576 | 133,513,448 | -3.33% |
| 2025-12-01 | 10.70 | 11.27 | 10.69 | 11.12 | 11.11 | qfq | 19,082,005 | 210,808,079 | 4.02% |
| 2025-11-28 | 10.55 | 10.72 | 10.46 | 10.69 | 10.68 | qfq | 9,866,820 | 104,726,285 | 1.42% |
| 2025-11-27 | 10.48 | 10.72 | 10.48 | 10.54 | 10.53 | qfq | 8,507,885 | 90,122,412 | 0.48% |
| 2025-11-26 | 10.50 | 10.64 | 10.44 | 10.49 | 10.48 | qfq | 7,234,005 | 76,316,239 | 0.00% |
| 2025-11-25 | 10.56 | 10.75 | 10.48 | 10.49 | 10.48 | qfq | 9,987,927 | 106,054,148 | -0.29% |
| 2025-11-24 | 10.39 | 10.56 | 10.33 | 10.52 | 10.51 | qfq | 10,182,723 | 106,794,016 | 2.04% |
| 2025-11-21 | 10.56 | 10.63 | 10.18 | 10.31 | 10.30 | qfq | 15,074,654 | 156,432,053 | -2.92% |
| 2025-11-20 | 10.79 | 10.86 | 10.57 | 10.62 | 10.61 | qfq | 8,123,686 | 86,561,919 | -0.93% |
| 2025-11-19 | 10.92 | 10.96 | 10.68 | 10.72 | 10.71 | qfq | 7,069,760 | 76,262,153 | -1.65% |
| 2025-11-18 | 10.91 | 11.00 | 10.81 | 10.90 | 10.89 | qfq | 7,669,005 | 83,546,486 | -0.55% |
| 2025-11-17 | 10.97 | 11.14 | 10.89 | 10.96 | 10.95 | qfq | 8,532,297 | 93,730,216 | -0.18% |
| 2025-11-14 | 11.02 | 11.24 | 10.92 | 10.98 | 10.97 | qfq | 8,879,128 | 98,460,897 | -0.81% |
| 2025-11-13 | 11.04 | 11.22 | 11.01 | 11.07 | 11.06 | qfq | 7,911,300 | 87,743,772 | 0.45% |
| 2025-11-12 | 11.40 | 11.40 | 10.94 | 11.02 | 11.01 | qfq | 13,757,839 | 152,829,761 | -3.08% |
| 2025-11-11 | 11.30 | 11.46 | 11.25 | 11.37 | 11.36 | qfq | 10,551,836 | 119,938,558 | 1.07% |
| 2025-11-10 | 11.59 | 11.60 | 11.11 | 11.25 | 11.24 | qfq | 13,036,380 | 147,403,304 | -2.17% |
| 2025-11-07 | 11.63 | 11.69 | 11.42 | 11.50 | 11.49 | qfq | 9,705,827 | 112,124,045 | -1.29% |
| 2025-11-06 | 11.50 | 11.78 | 11.40 | 11.65 | 11.64 | qfq | 17,571,301 | 204,356,513 | 2.10% |
| 2025-11-05 | 11.24 | 11.54 | 11.20 | 11.41 | 11.40 | qfq | 10,696,133 | 122,172,098 | -0.35% |
| 2025-11-04 | 11.85 | 11.90 | 11.29 | 11.45 | 11.44 | qfq | 15,285,426 | 176,168,684 | -3.38% |
| 2025-11-03 | 11.98 | 12.00 | 11.73 | 11.85 | 11.84 | qfq | 12,477,183 | 147,789,910 | -0.67% |
| 2025-10-31 | 11.80 | 12.13 | 11.80 | 11.93 | 11.92 | qfq | 17,017,984 | 204,407,228 | 1.02% |
| 2025-10-30 | 12.00 | 12.22 | 11.81 | 11.81 | 11.80 | qfq | 17,311,491 | 207,053,572 | -1.91% |
| 2025-10-29 | 12.08 | 12.21 | 11.95 | 12.04 | 12.03 | qfq | 16,220,873 | 195,250,772 | -0.91% |
| 2025-10-28 | 12.20 | 12.36 | 12.07 | 12.15 | 12.14 | qfq | 17,642,130 | 215,139,785 | -1.06% |
| 2025-10-27 | 12.81 | 12.93 | 12.11 | 12.28 | 12.27 | qfq | 32,820,030 | 407,605,173 | -3.69% |
| 2025-10-24 | 12.30 | 12.78 | 12.29 | 12.75 | 12.74 | qfq | 20,917,376 | 262,854,087 | 4.42% |
| 2025-10-23 | 12.38 | 12.44 | 11.97 | 12.21 | 12.20 | qfq | 18,415,037 | 223,241,799 | -2.40% |
| 2025-10-22 | 12.61 | 12.85 | 12.35 | 12.51 | 12.50 | qfq | 18,898,896 | 237,331,528 | -1.73% |
| 2025-10-21 | 12.77 | 12.97 | 12.58 | 12.73 | 12.72 | qfq | 24,309,651 | 310,789,817 | 0.39% |
| 2025-10-20 | 12.68 | 13.18 | 12.44 | 12.68 | 12.67 | qfq | 41,777,066 | 535,773,079 | 4.45% |
| 2025-10-17 | 13.13 | 13.47 | 12.11 | 12.14 | 12.13 | qfq | 34,052,697 | 429,385,884 | -5.30% |
| 2025-10-16 | 13.66 | 13.76 | 12.70 | 12.82 | 12.81 | qfq | 51,335,457 | 670,904,897 | -7.97% |
| 2025-10-15 | 13.30 | 14.08 | 13.15 | 13.93 | 13.92 | qfq | 39,528,668 | 540,122,432 | 5.05% |
| 2025-10-14 | 13.90 | 14.44 | 13.14 | 13.26 | 13.25 | qfq | 44,396,608 | 611,922,720 | -3.21% |
| 2025-10-13 | 13.03 | 13.88 | 12.88 | 13.70 | 13.69 | qfq | 45,945,879 | 615,422,920 | -0.72% |
| 2025-10-10 | 13.19 | 14.41 | 12.82 | 13.80 | 13.79 | qfq | 63,397,149 | 860,672,425 | 4.15% |
| 2025-10-09 | 13.36 | 13.51 | 13.19 | 13.25 | 13.24 | qfq | 23,754,001 | 316,812,060 | -1.41% |
| 2025-09-30 | 13.38 | 13.92 | 13.13 | 13.44 | 13.43 | qfq | 29,149,591 | 393,098,147 | 1.20% |
| 2025-09-29 | 12.88 | 13.37 | 12.87 | 13.28 | 13.27 | qfq | 25,232,096 | 332,132,496 | 3.43% |
| 2025-09-26 | 13.31 | 13.41 | 12.84 | 12.84 | 12.83 | qfq | 26,081,182 | 340,965,206 | -4.32% |
| 2025-09-25 | 13.51 | 13.78 | 13.41 | 13.42 | 13.41 | qfq | 27,288,491 | 370,472,393 | -1.32% |
| 2025-09-24 | 13.44 | 13.76 | 13.26 | 13.60 | 13.59 | qfq | 30,337,632 | 410,634,547 | 0.59% |
| 2025-09-23 | 14.28 | 14.33 | 13.00 | 13.52 | 13.51 | qfq | 43,511,588 | 587,920,811 | -3.84% |
| 2025-09-22 | 13.75 | 14.22 | 13.65 | 14.06 | 14.05 | qfq | 51,144,190 | 714,467,731 | 3.99% |
| 2025-09-19 | 14.88 | 15.05 | 13.40 | 13.52 | 13.51 | qfq | 78,443,277 | 1,097,248,204 | -9.57% |
| 2025-09-18 | 14.45 | 16.27 | 14.28 | 14.95 | 14.94 | qfq | 118,608,401 | 1,790,961,705 | 5.21% |
| 2025-09-17 | 12.85 | 14.65 | 12.60 | 14.21 | 14.20 | qfq | 89,460,123 | 1,225,967,809 | 10.84% |
| 2025-09-16 | 11.95 | 13.10 | 11.93 | 12.82 | 12.81 | qfq | 58,736,353 | 739,249,180 | 9.20% |
| 2025-09-15 | 11.70 | 12.05 | 11.70 | 11.74 | 11.73 | qfq | 18,461,696 | 219,240,736 | -0.09% |
| 2025-09-12 | 11.98 | 12.05 | 11.75 | 11.75 | 11.74 | qfq | 19,305,553 | 229,806,144 | -1.76% |
| 2025-09-11 | 11.49 | 11.97 | 11.45 | 11.96 | 11.95 | qfq | 25,703,027 | 303,616,301 | 3.28% |
| 2025-09-10 | 11.64 | 11.87 | 11.48 | 11.58 | 11.57 | qfq | 16,116,338 | 188,016,021 | -0.94% |
| 2025-09-09 | 11.85 | 11.92 | 11.64 | 11.69 | 11.68 | qfq | 20,960,531 | 246,761,707 | -2.58% |
| 2025-09-08 | 11.65 | 12.09 | 11.58 | 12.00 | 11.99 | qfq | 31,145,447 | 370,989,672 | 3.36% |
| 2025-09-05 | 11.18 | 11.63 | 11.10 | 11.61 | 11.60 | qfq | 23,773,628 | 271,339,448 | 4.50% |
| 2025-09-04 | 11.72 | 11.95 | 10.87 | 11.11 | 11.10 | qfq | 29,817,237 | 339,262,894 | -5.29% |
| 2025-09-03 | 12.47 | 12.48 | 11.67 | 11.73 | 11.72 | qfq | 28,452,826 | 339,318,845 | -3.77% |
| 2025-09-02 | 12.03 | 12.38 | 11.47 | 12.19 | 12.18 | qfq | 45,310,410 | 541,459,365 | 0.99% |
| 2025-09-01 | 12.10 | 12.42 | 11.91 | 12.07 | 12.06 | qfq | 25,235,800 | 305,603,400 | 0.92% |
| 2025-08-29 | 12.26 | 12.33 | 11.86 | 11.96 | 11.95 | qfq | 26,327,605 | 316,777,142 | -1.24% |
| 2025-08-28 | 12.00 | 12.12 | 11.57 | 12.11 | 12.10 | qfq | 30,659,212 | 364,754,135 | 1.76% |
| 2025-08-27 | 12.39 | 12.64 | 11.87 | 11.90 | 11.89 | qfq | 36,710,350 | 453,001,537 | -3.41% |
| 2025-08-26 | 12.62 | 12.69 | 12.30 | 12.32 | 12.31 | qfq | 30,513,156 | 381,208,779 | -3.07% |
| 2025-08-25 | 12.74 | 13.13 | 12.62 | 12.71 | 12.70 | qfq | 47,007,927 | 606,630,221 | 1.19% |
| 2025-08-22 | 12.30 | 12.74 | 12.16 | 12.56 | 12.55 | qfq | 31,696,499 | 397,637,542 | 1.78% |
| 2025-08-21 | 13.00 | 13.10 | 12.28 | 12.34 | 12.33 | qfq | 46,288,407 | 582,665,267 | -5.66% |
| 2025-08-20 | 12.89 | 13.14 | 12.66 | 13.08 | 13.07 | qfq | 45,064,436 | 580,993,708 | 0.93% |
| 2025-08-19 | 13.50 | 13.55 | 12.52 | 12.96 | 12.95 | qfq | 74,277,928 | 955,002,694 | -1.29% |
| 2025-08-18 | 14.00 | 14.40 | 13.05 | 13.13 | 13.12 | qfq | 117,771,268 | 1,590,361,087 | 5.21% |
| 2025-08-15 | 10.87 | 12.48 | 10.87 | 12.48 | 12.47 | qfq | 81,374,499 | 966,942,142 | 20.00% |
| 2025-08-14 | 10.44 | 10.62 | 10.14 | 10.40 | 10.39 | qfq | 31,778,592 | 330,651,087 | -0.19% |
| 2025-08-13 | 10.28 | 10.45 | 10.19 | 10.42 | 10.41 | qfq | 20,836,228 | 215,292,403 | 2.16% |
| 2025-08-12 | 10.35 | 10.40 | 10.13 | 10.20 | 10.19 | qfq | 16,231,946 | 165,730,712 | -1.45% |
| 2025-08-11 | 10.18 | 10.50 | 10.17 | 10.35 | 10.34 | qfq | 17,534,089 | 182,088,693 | 0.88% |
| 2025-08-08 | 10.60 | 10.61 | 10.26 | 10.26 | 10.25 | qfq | 18,467,234 | 192,041,921 | -2.75% |
| 2025-08-07 | 10.72 | 10.78 | 10.48 | 10.55 | 10.54 | qfq | 24,120,301 | 255,121,944 | -1.68% |
| 2025-08-06 | 10.23 | 10.76 | 10.14 | 10.73 | 10.72 | qfq | 39,606,290 | 416,934,173 | 5.09% |
| 2025-08-05 | 10.22 | 10.32 | 10.14 | 10.21 | 10.20 | qfq | 14,546,185 | 148,688,467 | -0.10% |
| 2025-08-04 | 9.80 | 10.23 | 9.80 | 10.22 | 10.21 | qfq | 20,155,826 | 202,930,115 | 4.29% |
| 2025-08-01 | 9.90 | 9.96 | 9.75 | 9.80 | 9.79 | qfq | 13,701,637 | 134,823,042 | -1.31% |
| 2025-07-31 | 9.90 | 10.26 | 9.88 | 9.93 | 9.92 | qfq | 20,102,156 | 202,322,629 | 0.30% |
| 2025-07-30 | 10.16 | 10.18 | 9.86 | 9.90 | 9.89 | qfq | 17,901,108 | 178,357,424 | -2.94% |
| 2025-07-29 | 10.10 | 10.21 | 9.91 | 10.20 | 10.19 | qfq | 17,114,388 | 172,460,228 | 0.89% |
| 2025-07-28 | 10.45 | 10.46 | 10.10 | 10.11 | 10.10 | qfq | 23,030,240 | 236,118,915 | -2.69% |
| 2025-07-25 | 10.28 | 10.53 | 10.18 | 10.39 | 10.38 | qfq | 22,663,324 | 233,994,322 | 1.27% |
| 2025-07-24 | 10.20 | 10.40 | 10.18 | 10.26 | 10.25 | qfq | 15,755,185 | 161,708,291 | 0.88% |
| 2025-07-23 | 10.27 | 10.35 | 10.08 | 10.17 | 10.16 | qfq | 20,489,534 | 208,250,698 | -1.45% |
| 2025-07-22 | 10.50 | 10.59 | 10.25 | 10.32 | 10.31 | qfq | 38,517,811 | 400,581,258 | 2.18% |
| 2025-07-21 | 10.08 | 10.34 | 9.96 | 10.10 | 10.09 | qfq | 26,842,118 | 271,733,425 | 2.12% |
| 2025-07-18 | 10.05 | 10.05 | 9.83 | 9.89 | 9.88 | qfq | 16,121,179 | 159,600,934 | -0.90% |
| 2025-07-17 | 9.86 | 10.11 | 9.76 | 9.98 | 9.97 | qfq | 23,830,381 | 237,666,830 | 1.53% |
| 2025-07-16 | 9.83 | 10.00 | 9.73 | 9.83 | 9.82 | qfq | 20,040,479 | 197,973,600 | 0.61% |
| 2025-07-15 | 9.99 | 9.99 | 9.66 | 9.77 | 9.76 | qfq | 20,566,327 | 200,772,881 | -1.41% |
| 2025-07-14 | 9.84 | 10.08 | 9.66 | 9.91 | 9.90 | qfq | 32,731,170 | 322,471,802 | 2.91% |
| 2025-07-11 | 9.41 | 9.84 | 9.33 | 9.63 | 9.62 | qfq | 24,837,525 | 238,705,324 | 2.12% |
| 2025-07-10 | 9.58 | 9.63 | 9.31 | 9.43 | 9.42 | qfq | 19,392,068 | 182,914,275 | -1.77% |
| 2025-07-09 | 10.21 | 10.80 | 9.54 | 9.60 | 9.59 | qfq | 40,978,809 | 408,826,467 | 2.45% |
| 2025-07-08 | 9.26 | 9.44 | 9.20 | 9.37 | 9.36 | qfq | 9,601,659 | 89,697,229 | 1.08% |
| 2025-07-07 | 9.36 | 9.41 | 9.25 | 9.27 | 9.26 | qfq | 8,046,494 | 74,811,763 | -1.49% |
| 2025-07-04 | 9.40 | 9.52 | 9.33 | 9.41 | 9.40 | qfq | 10,607,937 | 99,814,305 | -0.53% |
| 2025-07-03 | 9.41 | 9.55 | 9.36 | 9.46 | 9.45 | qfq | 9,011,588 | 85,122,673 | -0.11% |
| 2025-07-02 | 9.59 | 9.59 | 9.35 | 9.47 | 9.46 | qfq | 11,671,014 | 110,008,978 | -0.53% |
| 2025-07-01 | 9.81 | 9.90 | 9.41 | 9.52 | 9.51 | qfq | 26,785,905 | 255,978,709 | -3.25% |
| 2025-06-30 | 9.28 | 9.91 | 9.23 | 9.84 | 9.83 | qfq | 31,565,422 | 305,352,438 | 6.49% |
| 2025-06-27 | 9.34 | 9.37 | 9.22 | 9.24 | 9.23 | qfq | 9,535,686 | 88,508,907 | -0.32% |
| 2025-06-26 | 9.50 | 9.58 | 9.26 | 9.27 | 9.26 | qfq | 14,743,048 | 138,797,033 | -2.42% |
| 2025-06-25 | 9.40 | 9.51 | 9.33 | 9.50 | 9.49 | qfq | 15,904,220 | 150,000,551 | 1.50% |
| 2025-06-24 | 8.87 | 9.40 | 8.86 | 9.36 | 9.35 | qfq | 22,423,896 | 206,838,416 | 6.36% |
| 2025-06-23 | 8.66 | 8.84 | 8.59 | 8.80 | 8.79 | qfq | 9,408,199 | 82,152,062 | 1.15% |
| 2025-06-20 | 9.00 | 9.05 | 8.68 | 8.70 | 8.69 | qfq | 10,062,658 | 88,515,373 | -2.03% |
| 2025-06-19 | 9.07 | 9.17 | 8.86 | 8.88 | 8.87 | qfq | 12,302,884 | 110,969,490 | -1.77% |
| 2025-06-18 | 9.07 | 9.10 | 8.93 | 9.04 | 9.03 | qfq | 10,856,316 | 97,796,120 | -0.33% |
| 2025-06-17 | 9.20 | 9.32 | 9.02 | 9.07 | 9.06 | qfq | 10,753,009 | 98,118,457 | -1.41% |
| 2025-06-16 | 9.20 | 9.35 | 9.14 | 9.20 | 9.19 | qfq | 8,734,581 | 80,641,404 | -0.33% |
| 2025-06-13 | 9.29 | 9.41 | 9.16 | 9.23 | 9.22 | qfq | 16,243,371 | 150,585,729 | -2.02% |
| 2025-06-12 | 9.36 | 9.48 | 9.26 | 9.42 | 9.41 | qfq | 10,097,886 | 94,901,274 | 0.53% |
| 2025-06-11 | 9.33 | 9.44 | 9.31 | 9.37 | 9.36 | qfq | 8,821,300 | 82,648,639 | 0.43% |
| 2025-06-10 | 9.63 | 9.67 | 9.22 | 9.33 | 9.32 | qfq | 14,829,070 | 139,178,760 | -2.71% |
| 2025-06-09 | 9.54 | 9.68 | 9.48 | 9.59 | 9.58 | qfq | 9,497,479 | 91,211,423 | 0.63% |
| 2025-06-06 | 9.62 | 9.63 | 9.49 | 9.53 | 9.52 | qfq | 8,410,603 | 80,242,116 | -0.94% |
| 2025-06-05 | 9.47 | 9.67 | 9.28 | 9.62 | 9.61 | qfq | 14,425,523 | 137,438,314 | 2.34% |
| 2025-06-04 | 9.39 | 9.52 | 9.35 | 9.40 | 9.39 | qfq | 8,280,023 | 78,180,946 | 0.00% |
| 2025-06-03 | 9.31 | 9.52 | 9.30 | 9.40 | 9.39 | qfq | 7,903,211 | 74,537,732 | -0.21% |
| 2025-05-30 | 9.71 | 9.71 | 9.40 | 9.42 | 9.41 | qfq | 11,263,921 | 107,067,304 | -2.18% |
| 2025-05-29 | 9.44 | 9.73 | 9.40 | 9.63 | 9.62 | qfq | 12,804,758 | 123,251,562 | 2.01% |
| 2025-05-28 | 9.53 | 9.58 | 9.38 | 9.44 | 9.43 | qfq | 9,943,134 | 94,077,356 | -0.32% |
| 2025-05-27 | 9.73 | 9.73 | 9.42 | 9.47 | 9.46 | qfq | 9,958,481 | 94,820,246 | -1.56% |
| 2025-05-26 | 9.58 | 9.67 | 9.51 | 9.62 | 9.61 | qfq | 8,710,863 | 83,556,045 | 0.31% |
| 2025-05-23 | 9.70 | 9.95 | 9.55 | 9.59 | 9.58 | qfq | 14,732,336 | 143,516,147 | -1.44% |
| 2025-05-22 | 10.01 | 10.13 | 9.69 | 9.73 | 9.72 | qfq | 16,938,985 | 166,720,580 | -2.70% |
| 2025-05-21 | 10.10 | 10.10 | 9.86 | 10.00 | 9.99 | qfq | 14,321,235 | 142,484,568 | -0.99% |
| 2025-05-20 | 10.04 | 10.19 | 9.94 | 10.10 | 10.09 | qfq | 12,848,781 | 129,604,528 | 0.40% |
| 2025-05-19 | 10.21 | 10.27 | 9.89 | 10.06 | 10.05 | qfq | 18,574,248 | 186,153,048 | -2.14% |
| 2025-05-16 | 10.14 | 10.50 | 10.02 | 10.28 | 10.27 | qfq | 19,751,661 | 204,842,956 | 1.38% |
| 2025-05-15 | 10.49 | 10.50 | 10.13 | 10.14 | 10.13 | qfq | 18,150,795 | 185,242,273 | -3.34% |
| 2025-05-14 | 10.60 | 10.67 | 10.33 | 10.49 | 10.48 | qfq | 22,198,963 | 232,886,959 | -1.04% |
| 2025-05-13 | 10.98 | 11.04 | 10.57 | 10.60 | 10.59 | qfq | 22,913,971 | 246,057,817 | -1.67% |
| 2025-05-12 | 10.71 | 11.03 | 10.61 | 10.78 | 10.77 | qfq | 30,306,125 | 327,993,667 | 2.76% |
| 2025-05-09 | 11.03 | 11.23 | 10.41 | 10.49 | 10.48 | qfq | 50,902,854 | 543,749,073 | -7.00% |
| 2025-05-08 | 10.53 | 12.00 | 10.48 | 11.28 | 11.27 | qfq | 68,091,024 | 765,432,515 | 6.92% |
| 2025-05-07 | 10.84 | 11.05 | 10.40 | 10.55 | 10.54 | qfq | 32,125,634 | 344,826,951 | -1.31% |
| 2025-05-06 | 10.50 | 10.76 | 10.43 | 10.69 | 10.68 | qfq | 30,442,954 | 322,914,592 | 3.48% |
| 2025-04-30 | 10.23 | 10.53 | 10.08 | 10.33 | 10.32 | qfq | 37,088,975 | 382,574,392 | 2.08% |
| 2025-04-29 | 9.71 | 10.28 | 9.69 | 10.12 | 10.11 | qfq | 24,398,939 | 241,788,045 | 3.69% |
| 2025-04-28 | 10.00 | 10.06 | 9.73 | 9.76 | 9.75 | qfq | 20,952,994 | 206,335,580 | -3.65% |
| 2025-04-25 | 10.30 | 10.32 | 9.99 | 10.13 | 10.12 | qfq | 23,608,118 | 239,373,669 | -1.36% |
| 2025-04-24 | 10.27 | 10.63 | 9.97 | 10.27 | 10.26 | qfq | 37,869,391 | 391,567,959 | 0.98% |
| 2025-04-23 | 9.75 | 10.30 | 9.70 | 10.17 | 10.16 | qfq | 33,968,500 | 340,183,487 | 6.49% |
| 2025-04-22 | 9.69 | 9.76 | 9.44 | 9.55 | 9.54 | qfq | 18,695,084 | 179,315,726 | -2.15% |
| 2025-04-21 | 9.10 | 9.78 | 9.06 | 9.76 | 9.75 | qfq | 22,519,967 | 213,546,461 | 6.55% |
| 2025-04-18 | 9.16 | 9.27 | 9.05 | 9.16 | 9.15 | qfq | 11,325,826 | 103,792,992 | -0.11% |
| 2025-04-17 | 9.37 | 9.48 | 9.16 | 9.17 | 9.16 | qfq | 16,604,256 | 154,520,899 | -2.13% |
| 2025-04-16 | 9.75 | 9.75 | 9.22 | 9.37 | 9.36 | qfq | 18,179,364 | 171,811,069 | -3.90% |
| 2025-04-15 | 9.97 | 9.98 | 9.59 | 9.75 | 9.74 | qfq | 16,567,436 | 161,245,326 | -1.02% |
| 2025-04-14 | 9.96 | 10.26 | 9.71 | 9.85 | 9.84 | qfq | 25,865,450 | 259,109,989 | 1.65% |
| 2025-04-11 | 9.33 | 9.85 | 9.25 | 9.69 | 9.68 | qfq | 24,082,641 | 232,032,665 | 2.00% |
| 2025-04-10 | 9.50 | 10.19 | 9.42 | 9.50 | 9.49 | qfq | 40,583,109 | 395,410,232 | 3.04% |
| 2025-04-09 | 8.70 | 9.36 | 7.73 | 9.22 | 9.21 | qfq | 42,382,764 | 367,569,444 | 0.88% |
| 2025-04-08 | 9.38 | 9.70 | 8.66 | 9.14 | 9.13 | qfq | 39,057,501 | 356,037,152 | 0.77% |
| 2025-04-07 | 10.30 | 10.43 | 9.07 | 9.07 | 9.06 | qfq | 34,035,255 | 321,395,611 | -20.02% |
| 2025-04-03 | 10.91 | 11.49 | 10.91 | 11.34 | 11.33 | qfq | 27,172,548 | 305,180,779 | 1.07% |
| 2025-04-02 | 10.49 | 11.49 | 10.49 | 11.22 | 11.21 | qfq | 40,294,835 | 451,131,860 | 5.06% |
| 2025-04-01 | 10.57 | 10.68 | 10.37 | 10.68 | 10.67 | qfq | 20,088,977 | 211,071,697 | 1.33% |
| 2025-03-31 | 10.55 | 10.69 | 10.04 | 10.54 | 10.53 | qfq | 25,837,533 | 266,259,497 | -3.13% |
| 2025-03-28 | 11.06 | 11.17 | 10.77 | 10.88 | 10.87 | qfq | 16,934,839 | 185,120,673 | -1.63% |
| 2025-03-27 | 11.26 | 11.43 | 10.96 | 11.06 | 11.05 | qfq | 18,934,867 | 211,795,262 | -1.86% |
| 2025-03-26 | 11.17 | 11.79 | 11.09 | 11.27 | 11.26 | qfq | 24,510,086 | 280,577,351 | -0.44% |
| 2025-03-25 | 11.51 | 11.96 | 11.24 | 11.32 | 11.31 | qfq | 39,607,173 | 460,842,526 | 0.71% |
| 2025-03-24 | 11.29 | 11.46 | 10.69 | 11.24 | 11.23 | qfq | 31,209,566 | 344,889,398 | -0.09% |
| 2025-03-21 | 12.03 | 12.09 | 11.21 | 11.25 | 11.24 | qfq | 37,923,900 | 435,213,908 | -6.79% |
| 2025-03-20 | 12.40 | 12.51 | 11.65 | 12.07 | 12.06 | qfq | 34,846,394 | 419,900,972 | -2.66% |
| 2025-03-19 | 12.18 | 12.79 | 12.18 | 12.40 | 12.39 | qfq | 43,575,370 | 545,740,846 | 1.64% |
| 2025-03-18 | 12.50 | 12.69 | 12.03 | 12.20 | 12.19 | qfq | 30,475,617 | 373,345,529 | -1.05% |
| 2025-03-17 | 12.03 | 12.35 | 11.63 | 12.33 | 12.32 | qfq | 38,307,809 | 460,163,317 | 1.48% |
| 2025-03-14 | 11.80 | 12.50 | 11.50 | 12.15 | 12.14 | qfq | 49,070,693 | 585,141,860 | 2.79% |
| 2025-03-13 | 13.15 | 13.25 | 11.55 | 11.82 | 11.81 | qfq | 63,393,329 | 764,731,203 | -9.84% |
| 2025-03-12 | 13.42 | 13.78 | 13.08 | 13.11 | 13.10 | qfq | 51,483,777 | 688,083,762 | -2.38% |
| 2025-03-11 | 13.37 | 14.17 | 12.76 | 13.43 | 13.42 | qfq | 75,545,217 | 1,009,314,443 | 0.07% |
| 2025-03-10 | 14.70 | 14.86 | 13.42 | 13.42 | 13.41 | qfq | 85,438,103 | 1,213,550,971 | -1.68% |
| 2025-03-07 | 12.23 | 14.18 | 12.22 | 13.65 | 13.64 | qfq | 74,002,466 | 971,116,445 | 9.81% |
| 2025-03-06 | 11.77 | 12.95 | 11.59 | 12.43 | 12.42 | qfq | 57,173,839 | 710,168,997 | 6.70% |
| 2025-03-05 | 11.54 | 11.78 | 11.41 | 11.65 | 11.64 | qfq | 31,819,681 | 369,162,070 | 0.00% |
| 2025-03-04 | 11.19 | 11.90 | 11.16 | 11.65 | 11.64 | qfq | 33,557,043 | 390,415,610 | 2.28% |
| 2025-03-03 | 11.63 | 12.08 | 10.98 | 11.39 | 11.38 | qfq | 44,268,833 | 511,171,021 | -0.09% |
| 2025-02-28 | 12.71 | 13.00 | 11.39 | 11.40 | 11.39 | qfq | 60,574,019 | 722,527,914 | -8.80% |
| 2025-02-27 | 12.82 | 13.46 | 12.08 | 12.50 | 12.49 | qfq | 71,215,746 | 900,414,746 | -4.58% |
| 2025-02-26 | 11.73 | 13.80 | 11.68 | 13.10 | 13.09 | qfq | 87,882,453 | 1,109,929,463 | 13.32% |
| 2025-02-25 | 11.46 | 12.06 | 11.40 | 11.56 | 11.55 | qfq | 52,813,865 | 617,090,240 | -2.78% |
| 2025-02-24 | 12.03 | 12.63 | 11.72 | 11.89 | 11.88 | qfq | 72,950,474 | 887,604,261 | 3.48% |
| 2025-02-21 | 11.11 | 11.52 | 10.89 | 11.49 | 11.48 | qfq | 69,789,582 | 780,231,536 | 0.97% |
| 2025-02-20 | 10.76 | 11.91 | 10.61 | 11.38 | 11.37 | qfq | 88,356,470 | 1,004,747,168 | 8.07% |
| 2025-02-19 | 9.57 | 10.65 | 9.53 | 10.53 | 10.52 | qfq | 69,419,426 | 719,733,402 | 9.01% |
| 2025-02-18 | 9.58 | 10.03 | 9.42 | 9.66 | 9.65 | qfq | 55,020,701 | 540,469,187 | 0.84% |
| 2025-02-17 | 9.31 | 9.73 | 9.30 | 9.58 | 9.57 | qfq | 35,324,964 | 337,089,998 | 2.35% |
| 2025-02-14 | 9.50 | 9.58 | 9.23 | 9.36 | 9.35 | qfq | 32,302,430 | 303,232,060 | -1.37% |
| 2025-02-13 | 10.25 | 10.25 | 9.47 | 9.49 | 9.48 | qfq | 48,732,475 | 473,320,393 | -6.50% |
| 2025-02-12 | 9.85 | 10.35 | 9.77 | 10.15 | 10.14 | qfq | 43,075,633 | 435,831,585 | 3.05% |
| 2025-02-11 | 10.40 | 10.43 | 9.72 | 9.85 | 9.84 | qfq | 56,913,997 | 570,074,205 | -6.01% |
| 2025-02-10 | 10.48 | 10.67 | 10.18 | 10.48 | 10.47 | qfq | 43,540,132 | 452,187,467 | 0.00% |
| 2025-02-07 | 10.32 | 10.77 | 10.18 | 10.48 | 10.47 | qfq | 52,866,641 | 555,364,810 | 1.16% |
| 2025-02-06 | 10.06 | 10.51 | 10.02 | 10.36 | 10.35 | qfq | 62,398,485 | 643,363,838 | 0.29% |
| 2025-02-05 | 9.20 | 10.66 | 9.06 | 10.33 | 10.32 | qfq | 83,279,775 | 850,520,159 | 16.33% |
| 2025-01-27 | 9.13 | 9.30 | 8.84 | 8.88 | 8.87 | qfq | 34,241,750 | 309,834,846 | 0.45% |
| 2025-01-24 | 8.73 | 8.90 | 8.43 | 8.84 | 8.83 | qfq | 32,020,311 | 277,466,363 | 0.34% |
| 2025-01-23 | 9.00 | 9.34 | 8.78 | 8.81 | 8.80 | qfq | 38,005,079 | 343,432,356 | -0.68% |
| 2025-01-22 | 9.09 | 9.21 | 8.81 | 8.87 | 8.86 | qfq | 27,355,409 | 245,469,449 | -0.45% |
| 2025-01-21 | 8.95 | 9.11 | 8.73 | 8.91 | 8.90 | qfq | 33,140,516 | 295,860,609 | 0.79% |
| 2025-01-20 | 8.98 | 9.14 | 8.73 | 8.84 | 8.83 | qfq | 31,676,316 | 282,062,966 | 1.26% |
| 2025-01-17 | 9.00 | 9.24 | 8.72 | 8.73 | 8.72 | qfq | 37,642,279 | 335,028,243 | -3.85% |
| 2025-01-16 | 8.75 | 9.14 | 8.36 | 9.08 | 9.07 | qfq | 57,514,534 | 504,521,806 | 5.34% |
| 2025-01-15 | 8.36 | 8.76 | 8.21 | 8.62 | 8.61 | qfq | 52,723,710 | 450,099,603 | 3.86% |
| 2025-01-14 | 7.46 | 8.34 | 7.46 | 8.30 | 8.29 | qfq | 45,542,540 | 366,241,847 | 10.67% |
| 2025-01-13 | 7.36 | 7.86 | 7.36 | 7.50 | 7.49 | qfq | 29,257,055 | 222,442,759 | -1.57% |
| 2025-01-10 | 7.76 | 8.08 | 7.61 | 7.62 | 7.61 | qfq | 38,892,436 | 306,549,575 | -1.42% |
| 2025-01-09 | 7.35 | 7.95 | 7.35 | 7.73 | 7.72 | qfq | 36,634,346 | 282,634,041 | 3.90% |
| 2025-01-08 | 7.10 | 7.67 | 7.00 | 7.44 | 7.43 | qfq | 36,589,262 | 267,307,119 | 4.06% |
| 2025-01-07 | 6.84 | 7.15 | 6.80 | 7.15 | 7.14 | qfq | 17,621,441 | 123,948,683 | 4.38% |
| 2025-01-06 | 7.04 | 7.12 | 6.73 | 6.85 | 6.84 | qfq | 21,949,852 | 150,946,529 | -3.79% |
| 2025-01-03 | 7.80 | 7.85 | 7.06 | 7.12 | 7.11 | qfq | 30,946,722 | 226,615,707 | -8.01% |
| 2025-01-02 | 7.80 | 8.04 | 7.53 | 7.74 | 7.73 | qfq | 21,281,854 | 166,028,244 | -0.13% |
| 2024-12-31 | 8.12 | 8.23 | 7.74 | 7.75 | 7.74 | qfq | 20,513,149 | 162,354,565 | -3.97% |
| 2024-12-30 | 8.19 | 8.24 | 7.86 | 8.07 | 8.06 | qfq | 19,395,210 | 156,852,512 | -0.37% |
| 2024-12-27 | 8.32 | 8.46 | 8.04 | 8.10 | 8.09 | qfq | 28,098,475 | 232,092,538 | -2.88% |
| 2024-12-26 | 8.24 | 8.55 | 8.16 | 8.34 | 8.33 | qfq | 21,183,450 | 177,671,887 | 0.85% |
| 2024-12-25 | 8.85 | 8.86 | 8.18 | 8.27 | 8.26 | qfq | 31,105,887 | 260,161,541 | -6.66% |
| 2024-12-24 | 8.55 | 8.98 | 8.40 | 8.86 | 8.85 | qfq | 38,926,266 | 337,536,103 | 5.60% |
| 2024-12-23 | 9.12 | 9.17 | 8.35 | 8.39 | 8.38 | qfq | 41,272,045 | 355,714,837 | -8.51% |
| 2024-12-20 | 8.66 | 9.41 | 8.63 | 9.17 | 9.16 | qfq | 49,569,826 | 449,693,920 | 5.89% |
| 2024-12-19 | 8.69 | 8.96 | 8.53 | 8.66 | 8.65 | qfq | 35,134,637 | 306,237,877 | -1.48% |
| 2024-12-18 | 8.87 | 8.94 | 8.59 | 8.79 | 8.78 | qfq | 35,253,012 | 309,678,029 | -0.11% |
| 2024-12-17 | 9.53 | 9.60 | 8.72 | 8.80 | 8.79 | qfq | 48,611,605 | 436,665,338 | -6.88% |
| 2024-12-16 | 9.73 | 10.03 | 9.37 | 9.45 | 9.44 | qfq | 47,949,549 | 465,132,037 | -2.58% |
| 2024-12-13 | 10.05 | 10.53 | 9.68 | 9.70 | 9.69 | qfq | 64,364,735 | 649,596,205 | -4.43% |
| 2024-12-12 | 10.60 | 11.09 | 10.13 | 10.15 | 10.14 | qfq | 75,601,443 | 797,441,919 | -5.84% |
| 2024-12-11 | 9.90 | 11.56 | 9.57 | 10.78 | 10.77 | qfq | 91,417,213 | 955,211,678 | 10.91% |
| 2024-12-10 | 9.75 | 10.46 | 9.35 | 9.72 | 9.71 | qfq | 93,351,789 | 928,601,792 | 3.96% |
| 2024-12-09 | 8.87 | 9.88 | 8.81 | 9.35 | 9.34 | qfq | 90,865,794 | 845,995,873 | 2.52% |
| 2024-12-06 | 10.11 | 10.43 | 8.82 | 9.12 | 9.11 | qfq | 139,656,459 | 1,314,405,011 | -8.71% |
| 2024-12-05 | 8.81 | 10.46 | 8.81 | 9.99 | 9.98 | qfq | 117,002,270 | 1,176,283,954 | 14.56% |
| 2024-12-04 | 8.22 | 9.49 | 8.16 | 8.72 | 8.71 | qfq | 112,821,137 | 990,761,196 | 1.40% |
| 2024-12-03 | 7.89 | 9.01 | 7.73 | 8.60 | 8.59 | qfq | 136,677,832 | 1,153,022,179 | 14.51% |
| 2024-12-02 | 6.49 | 7.51 | 6.45 | 7.51 | 7.50 | qfq | 70,030,558 | 506,597,484 | 19.97% |
| 2024-11-29 | 5.91 | 6.34 | 5.86 | 6.26 | 6.25 | qfq | 28,789,973 | 177,377,793 | 5.74% |
| 2024-11-28 | 6.01 | 6.06 | 5.89 | 5.92 | 5.91 | qfq | 13,194,314 | 78,622,047 | -1.82% |
| 2024-11-27 | 6.00 | 6.07 | 5.77 | 6.03 | 6.02 | qfq | 15,484,574 | 91,230,156 | 0.84% |
| 2024-11-26 | 6.29 | 6.30 | 5.98 | 5.98 | 5.97 | qfq | 17,243,976 | 105,239,279 | -4.47% |
| 2024-11-25 | 5.93 | 6.26 | 5.86 | 6.26 | 6.25 | qfq | 20,583,582 | 125,560,034 | 5.39% |
| 2024-11-22 | 6.19 | 6.29 | 5.93 | 5.94 | 5.93 | qfq | 15,291,514 | 93,871,562 | -4.04% |
| 2024-11-21 | 6.32 | 6.32 | 6.11 | 6.19 | 6.18 | qfq | 15,292,838 | 94,934,071 | -2.06% |
| 2024-11-20 | 6.26 | 6.50 | 6.14 | 6.32 | 6.31 | qfq | 28,781,528 | 183,149,847 | 3.61% |
| 2024-11-19 | 5.75 | 6.11 | 5.75 | 6.10 | 6.09 | qfq | 17,671,349 | 104,661,426 | 7.02% |
| 2024-11-18 | 6.05 | 6.05 | 5.65 | 5.70 | 5.69 | qfq | 16,954,920 | 99,048,504 | -4.36% |
| 2024-11-15 | 6.15 | 6.27 | 5.96 | 5.96 | 5.95 | qfq | 18,302,055 | 112,097,723 | -3.72% |
| 2024-11-14 | 6.48 | 6.59 | 6.18 | 6.19 | 6.18 | qfq | 17,535,005 | 111,908,525 | -3.13% |
| 2024-11-13 | 6.35 | 6.52 | 6.18 | 6.39 | 6.38 | qfq | 20,290,946 | 128,347,004 | -0.78% |
| 2024-11-12 | 6.90 | 7.06 | 6.36 | 6.44 | 6.43 | qfq | 32,739,462 | 217,086,822 | -4.73% |
| 2024-11-11 | 6.48 | 6.76 | 6.40 | 6.76 | 6.75 | qfq | 30,869,793 | 204,525,357 | 4.97% |
| 2024-11-08 | 6.27 | 6.75 | 6.27 | 6.44 | 6.43 | qfq | 32,412,765 | 212,422,208 | 0.94% |
| 2024-11-07 | 6.45 | 6.47 | 6.24 | 6.38 | 6.37 | qfq | 21,279,964 | 135,082,272 | -0.62% |
| 2024-11-06 | 6.42 | 6.57 | 6.23 | 6.42 | 6.41 | qfq | 35,829,627 | 230,691,640 | 0.78% |
| 2024-11-05 | 6.30 | 6.42 | 6.05 | 6.37 | 6.36 | qfq | 35,963,392 | 226,047,132 | 3.75% |
| 2024-11-04 | 5.78 | 6.42 | 5.78 | 6.14 | 6.13 | qfq | 36,763,123 | 228,901,356 | 6.78% |
| 2024-11-01 | 5.95 | 6.15 | 5.71 | 5.75 | 5.74 | qfq | 25,185,212 | 148,112,714 | -4.17% |
| 2024-10-31 | 5.71 | 6.10 | 5.71 | 6.00 | 5.99 | qfq | 26,958,472 | 160,548,265 | 5.26% |
| 2024-10-30 | 5.88 | 5.95 | 5.65 | 5.70 | 5.69 | qfq | 31,503,797 | 182,687,406 | -6.56% |
| 2024-10-29 | 5.99 | 6.39 | 5.93 | 6.10 | 6.09 | qfq | 40,071,280 | 248,764,515 | 2.35% |
| 2024-10-28 | 6.00 | 6.09 | 5.73 | 5.96 | 5.95 | qfq | 31,967,058 | 188,265,381 | -1.00% |
| 2024-10-25 | 5.31 | 6.18 | 5.30 | 6.02 | 6.01 | qfq | 52,132,761 | 307,124,582 | 13.80% |
| 2024-10-24 | 5.39 | 5.43 | 5.23 | 5.29 | 5.28 | qfq | 17,077,063 | 90,720,004 | -2.22% |
| 2024-10-23 | 5.32 | 5.55 | 5.28 | 5.41 | 5.40 | qfq | 22,954,474 | 125,374,984 | 1.88% |
| 2024-10-22 | 5.30 | 5.44 | 5.18 | 5.31 | 5.30 | qfq | 22,403,622 | 118,784,826 | -0.93% |
| 2024-10-21 | 5.19 | 5.70 | 5.11 | 5.36 | 5.35 | qfq | 36,587,495 | 198,093,617 | 7.20% |
| 2024-10-18 | 4.68 | 5.18 | 4.67 | 5.00 | 5.00 | qfq | 20,006,018 | 98,387,241 | 5.93% |
| 2024-10-17 | 4.74 | 4.88 | 4.70 | 4.72 | 4.72 | qfq | 10,072,215 | 48,129,003 | -0.21% |
| 2024-10-16 | 4.70 | 4.91 | 4.69 | 4.73 | 4.73 | qfq | 13,188,184 | 62,584,704 | -1.05% |
| 2024-10-15 | 4.96 | 5.02 | 4.76 | 4.78 | 4.78 | qfq | 14,241,090 | 69,974,054 | -4.40% |
| 2024-10-14 | 4.93 | 5.00 | 4.74 | 5.00 | 5.00 | qfq | 10,967,490 | 53,513,107 | 2.67% |
| 2024-10-11 | 5.32 | 5.32 | 4.80 | 4.87 | 4.87 | qfq | 16,816,133 | 84,153,300 | -8.11% |
| 2024-10-10 | 5.48 | 5.63 | 5.22 | 5.30 | 5.29 | qfq | 18,759,554 | 101,101,384 | -2.03% |
| 2024-10-09 | 5.61 | 5.79 | 5.33 | 5.41 | 5.40 | qfq | 28,417,495 | 159,431,912 | -8.31% |
| 2024-10-08 | 6.04 | 6.04 | 5.51 | 5.90 | 5.89 | qfq | 48,777,061 | 283,376,609 | 16.83% |
| 2024-09-30 | 4.43 | 5.05 | 4.38 | 5.05 | 5.05 | qfq | 29,375,077 | 138,119,073 | 18.54% |
| 2024-09-27 | 4.13 | 4.28 | 4.08 | 4.26 | 4.26 | qfq | 9,462,848 | 39,529,185 | 4.67% |
| 2024-09-26 | 3.90 | 4.08 | 3.90 | 4.07 | 4.07 | qfq | 12,910,453 | 51,614,585 | 4.09% |
| 2024-09-25 | 3.99 | 4.05 | 3.91 | 3.91 | 3.91 | qfq | 11,666,622 | 46,458,239 | -0.26% |
| 2024-09-24 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | qfq | 7,890,544 | 30,501,659 | 3.98% |
| 2024-09-23 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 2,865,068 | 10,824,495 | 0.00% |
| 2024-09-20 | 3.79 | 3.83 | 3.72 | 3.77 | 3.77 | qfq | 3,741,488 | 14,056,848 | -1.05% |
| 2024-09-19 | 3.73 | 3.83 | 3.69 | 3.81 | 3.81 | qfq | 5,097,162 | 19,280,146 | 2.14% |
| 2024-09-18 | 3.74 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 3,118,822 | 11,535,674 | 0.00% |
| 2024-09-13 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 3,032,288 | 11,362,124 | -1.06% |
| 2024-09-12 | 3.81 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 2,976,499 | 11,335,623 | -0.53% |
| 2024-09-11 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 3,046,623 | 11,574,444 | -1.56% |
| 2024-09-10 | 3.82 | 3.85 | 3.76 | 3.85 | 3.85 | qfq | 3,364,212 | 12,777,349 | 1.05% |
| 2024-09-09 | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 4,764,994 | 18,177,290 | -1.80% |
| 2024-09-06 | 3.92 | 4.04 | 3.87 | 3.88 | 3.88 | qfq | 4,803,658 | 18,875,361 | -1.52% |
| 2024-09-05 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 3,592,197 | 14,131,789 | 0.77% |
| 2024-09-04 | 3.94 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 4,514,245 | 17,738,371 | -0.76% |
| 2024-09-03 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 3,776,902 | 14,955,334 | 0.51% |
| 2024-09-02 | 3.96 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 5,985,359 | 23,495,434 | -1.01% |
| 2024-08-30 | 3.91 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 6,881,435 | 27,314,834 | 1.28% |
| 2024-08-29 | 3.80 | 3.94 | 3.77 | 3.91 | 3.91 | qfq | 6,323,220 | 24,528,250 | 2.89% |
| 2024-08-28 | 3.74 | 3.87 | 3.69 | 3.80 | 3.80 | qfq | 5,526,421 | 21,025,608 | 1.33% |
| 2024-08-27 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 3,414,385 | 12,853,957 | -1.83% |
| 2024-08-26 | 3.74 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 3,922,716 | 14,958,448 | 2.69% |
| 2024-08-23 | 3.74 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 4,058,147 | 15,092,251 | -0.27% |
| 2024-08-22 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | qfq | 11,231,943 | 42,926,753 | -6.75% |
| 2024-08-21 | 3.94 | 4.15 | 3.91 | 4.00 | 4.00 | qfq | 8,014,440 | 32,235,109 | 1.27% |
| 2024-08-20 | 4.00 | 4.06 | 3.88 | 3.95 | 3.95 | qfq | 6,415,698 | 25,404,874 | -1.25% |
| 2024-08-19 | 4.06 | 4.12 | 3.97 | 4.00 | 4.00 | qfq | 11,554,152 | 46,721,831 | 2.04% |
| 2024-08-16 | 3.88 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 4,945,564 | 19,275,891 | 1.55% |
| 2024-08-15 | 3.79 | 3.88 | 3.77 | 3.86 | 3.86 | qfq | 3,036,997 | 11,666,337 | 1.58% |
| 2024-08-14 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 2,683,273 | 10,219,914 | -0.26% |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 2,499,175 | 9,454,736 | 0.79% |
| 2024-08-12 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 2,802,573 | 10,619,431 | -1.31% |
| 2024-08-09 | 3.92 | 3.95 | 3.83 | 3.83 | 3.83 | qfq | 3,129,449 | 12,126,497 | -1.29% |
| 2024-08-08 | 3.93 | 3.94 | 3.82 | 3.88 | 3.88 | qfq | 4,006,411 | 15,527,368 | -1.52% |
| 2024-08-07 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | qfq | 5,537,692 | 22,132,924 | -0.51% |
| 2024-08-06 | 3.91 | 4.05 | 3.89 | 3.96 | 3.96 | qfq | 7,049,159 | 27,857,017 | 1.80% |
| 2024-08-05 | 3.91 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 7,141,574 | 27,955,495 | -1.52% |
| 2024-08-02 | 4.01 | 4.04 | 3.94 | 3.95 | 3.95 | qfq | 6,214,233 | 24,832,958 | -2.47% |
| 2024-08-01 | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 6,599,859 | 26,755,415 | -0.25% |
| 2024-07-31 | 3.92 | 4.08 | 3.86 | 4.06 | 4.06 | qfq | 9,003,439 | 36,078,260 | 4.64% |
| 2024-07-30 | 3.84 | 3.94 | 3.81 | 3.88 | 3.88 | qfq | 4,258,074 | 16,512,549 | 0.78% |
| 2024-07-29 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 3,597,780 | 13,870,270 | 0.26% |
| 2024-07-26 | 3.79 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 3,213,402 | 12,319,102 | 1.59% |
| 2024-07-25 | 3.65 | 3.80 | 3.65 | 3.78 | 3.78 | qfq | 2,985,043 | 11,181,409 | 1.34% |
| 2024-07-24 | 3.79 | 3.84 | 3.73 | 3.73 | 3.73 | qfq | 4,011,156 | 15,132,155 | -1.84% |
| 2024-07-23 | 3.88 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 5,019,816 | 19,450,690 | -1.55% |
| 2024-07-22 | 3.87 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 3,686,309 | 14,262,559 | 0.00% |
| 2024-07-19 | 3.77 | 3.89 | 3.73 | 3.86 | 3.86 | qfq | 5,047,446 | 19,327,606 | 2.66% |
| 2024-07-18 | 3.78 | 3.79 | 3.69 | 3.76 | 3.76 | qfq | 4,725,255 | 17,626,184 | -0.79% |
| 2024-07-17 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | qfq | 4,913,127 | 18,826,162 | -2.32% |
| 2024-07-16 | 3.87 | 3.90 | 3.81 | 3.88 | 3.88 | qfq | 3,464,918 | 13,370,509 | 0.26% |
| 2024-07-15 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 3,335,529 | 12,978,020 | -2.52% |
| 2024-07-12 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 4,491,620 | 17,744,063 | -0.25% |
| 2024-07-11 | 4.00 | 4.05 | 3.94 | 3.98 | 3.98 | qfq | 6,392,737 | 25,478,845 | 2.84% |
| 2024-07-10 | 3.84 | 4.02 | 3.83 | 3.87 | 3.87 | qfq | 5,524,585 | 21,653,077 | 0.26% |
| 2024-07-09 | 3.78 | 3.88 | 3.70 | 3.86 | 3.86 | qfq | 5,751,135 | 21,843,531 | 2.39% |
| 2024-07-08 | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | qfq | 6,641,926 | 25,268,279 | -4.31% |
| 2024-07-05 | 3.86 | 3.98 | 3.76 | 3.94 | 3.94 | qfq | 8,598,947 | 33,285,966 | 0.77% |
| 2024-07-04 | 4.00 | 4.06 | 3.86 | 3.91 | 3.91 | qfq | 11,525,089 | 45,613,033 | -1.51% |
| 2024-07-03 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 4,028,783 | 16,051,685 | -0.75% |
| 2024-07-02 | 4.01 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 4,581,984 | 18,330,714 | 0.00% |
| 2024-07-01 | 4.06 | 4.07 | 3.92 | 4.00 | 4.00 | qfq | 5,410,372 | 21,521,092 | -1.48% |
| 2024-06-28 | 4.03 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 5,426,772 | 22,192,505 | 0.50% |
| 2024-06-27 | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 5,895,480 | 24,036,217 | -1.70% |
| 2024-06-26 | 4.00 | 4.12 | 3.90 | 4.11 | 4.11 | qfq | 6,489,094 | 26,056,914 | 3.01% |
| 2024-06-25 | 3.97 | 4.10 | 3.95 | 3.99 | 3.99 | qfq | 5,744,247 | 23,057,113 | 1.01% |
| 2024-06-24 | 4.15 | 4.15 | 3.91 | 3.95 | 3.95 | qfq | 8,897,126 | 35,784,564 | -5.05% |
| 2024-06-21 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | qfq | 9,369,733 | 39,020,147 | -1.89% |
| 2024-06-20 | 4.26 | 4.41 | 4.19 | 4.24 | 4.24 | qfq | 11,578,026 | 49,780,280 | 0.24% |
| 2024-06-19 | 4.22 | 4.32 | 4.15 | 4.23 | 4.23 | qfq | 8,773,205 | 36,994,704 | 0.00% |
| 2024-06-18 | 4.00 | 4.26 | 4.00 | 4.23 | 4.23 | qfq | 11,631,080 | 48,397,116 | 5.22% |
| 2024-06-17 | 4.06 | 4.08 | 3.97 | 4.02 | 4.02 | qfq | 7,159,204 | 28,723,118 | -0.99% |
| 2024-06-14 | 4.17 | 4.21 | 4.03 | 4.06 | 4.06 | qfq | 15,180,225 | 61,986,754 | -3.79% |
| 2024-06-13 | 3.96 | 4.38 | 3.92 | 4.22 | 4.22 | qfq | 17,123,090 | 71,323,148 | 6.57% |
| 2024-06-12 | 3.88 | 4.01 | 3.87 | 3.96 | 3.96 | qfq | 6,142,650 | 24,371,640 | 2.33% |
| 2024-06-11 | 3.82 | 3.89 | 3.68 | 3.87 | 3.87 | qfq | 6,522,751 | 24,765,774 | 0.26% |
| 2024-06-07 | 3.79 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 8,279,223 | 31,857,783 | 3.21% |
| 2024-06-06 | 3.98 | 4.03 | 3.65 | 3.74 | 3.74 | qfq | 12,646,301 | 47,908,398 | -6.73% |
| 2024-06-05 | 4.05 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 7,856,086 | 31,783,907 | -0.74% |
| 2024-06-04 | 4.27 | 4.27 | 3.93 | 4.04 | 4.04 | qfq | 21,561,144 | 87,480,742 | -8.18% |
| 2024-06-03 | 4.52 | 4.60 | 4.37 | 4.40 | 4.40 | qfq | 7,867,301 | 35,160,391 | -2.00% |
| 2024-05-31 | 4.37 | 4.63 | 4.36 | 4.49 | 4.49 | qfq | 10,367,438 | 46,828,312 | 2.75% |
| 2024-05-30 | 4.36 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 4,123,037 | 17,999,611 | -0.46% |
| 2024-05-29 | 4.44 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 4,408,068 | 19,430,886 | -0.45% |
| 2024-05-28 | 4.50 | 4.50 | 4.39 | 4.41 | 4.41 | qfq | 5,036,155 | 22,350,227 | -1.34% |
| 2024-05-27 | 4.51 | 4.54 | 4.32 | 4.47 | 4.47 | qfq | 8,171,162 | 36,146,316 | -1.11% |
| 2024-05-24 | 4.61 | 4.65 | 4.50 | 4.52 | 4.52 | qfq | 6,196,922 | 28,262,288 | -1.53% |
| 2024-05-23 | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 4,732,789 | 21,840,500 | -1.92% |
| 2024-05-22 | 4.67 | 4.74 | 4.64 | 4.68 | 4.68 | qfq | 5,723,323 | 26,765,738 | 0.00% |
| 2024-05-21 | 4.69 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 4,622,777 | 21,584,951 | -0.64% |
| 2024-05-20 | 4.73 | 4.77 | 4.66 | 4.71 | 4.71 | qfq | 6,580,565 | 30,975,057 | 0.00% |
| 2024-05-17 | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | qfq | 6,468,788 | 30,410,837 | -0.63% |
| 2024-05-16 | 4.73 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 8,816,415 | 41,655,815 | 0.64% |
| 2024-05-15 | 4.80 | 4.83 | 4.69 | 4.71 | 4.71 | qfq | 10,179,714 | 48,334,727 | -2.08% |
| 2024-05-14 | 4.90 | 5.03 | 4.78 | 4.81 | 4.81 | qfq | 11,288,399 | 55,216,666 | -0.82% |
| 2024-05-13 | 4.92 | 4.97 | 4.78 | 4.85 | 4.85 | qfq | 13,493,009 | 65,650,079 | -1.02% |
| 2024-05-10 | 4.89 | 5.17 | 4.81 | 4.90 | 4.90 | qfq | 20,272,975 | 100,260,807 | 3.16% |
| 2024-05-09 | 4.64 | 4.79 | 4.64 | 4.75 | 4.75 | qfq | 7,932,162 | 37,614,167 | 1.71% |
| 2024-05-08 | 4.80 | 4.80 | 4.64 | 4.67 | 4.67 | qfq | 9,213,300 | 43,186,726 | -2.10% |
| 2024-05-07 | 4.65 | 4.79 | 4.63 | 4.77 | 4.77 | qfq | 9,823,709 | 46,402,410 | 2.14% |
| 2024-05-06 | 4.65 | 4.75 | 4.58 | 4.67 | 4.67 | qfq | 13,825,975 | 64,410,622 | 1.74% |
| 2024-04-30 | 4.78 | 4.88 | 4.57 | 4.59 | 4.59 | qfq | 27,194,368 | 128,042,417 | 1.55% |
| 2024-04-29 | 4.31 | 4.62 | 4.29 | 4.52 | 4.52 | qfq | 13,552,549 | 61,249,226 | 6.60% |
| 2024-04-26 | 4.06 | 4.29 | 4.03 | 4.24 | 4.24 | qfq | 7,591,808 | 31,814,147 | 3.67% |
| 2024-04-25 | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 3,952,662 | 16,228,650 | 0.25% |
| 2024-04-24 | 3.98 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 4,890,687 | 19,826,030 | 2.51% |
| 2024-04-23 | 3.88 | 4.01 | 3.88 | 3.98 | 3.98 | qfq | 4,178,655 | 16,577,826 | 1.53% |
| 2024-04-22 | 3.96 | 4.04 | 3.82 | 3.92 | 3.92 | qfq | 5,805,861 | 22,862,692 | -1.01% |
| 2024-04-19 | 3.94 | 4.04 | 3.87 | 3.96 | 3.96 | qfq | 7,359,516 | 29,016,286 | 2.06% |
| 2024-04-18 | 3.93 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 4,585,744 | 17,911,091 | -1.27% |
| 2024-04-17 | 3.67 | 3.95 | 3.67 | 3.93 | 3.93 | qfq | 8,051,559 | 31,036,945 | 8.56% |
| 2024-04-16 | 4.00 | 4.02 | 3.59 | 3.62 | 3.62 | qfq | 10,152,525 | 37,719,729 | -9.50% |
| 2024-04-15 | 4.21 | 4.23 | 3.94 | 4.00 | 4.00 | qfq | 7,439,977 | 29,997,653 | -4.31% |
| 2024-04-12 | 4.27 | 4.30 | 4.17 | 4.18 | 4.18 | qfq | 3,599,308 | 15,243,920 | -1.88% |
| 2024-04-11 | 4.23 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 3,089,944 | 13,241,804 | -0.47% |
| 2024-04-10 | 4.39 | 4.42 | 4.23 | 4.28 | 4.28 | qfq | 4,384,256 | 18,857,612 | -2.28% |
| 2024-04-09 | 4.33 | 4.42 | 4.33 | 4.38 | 4.38 | qfq | 3,106,981 | 13,594,507 | 0.92% |
| 2024-04-08 | 4.42 | 4.44 | 4.33 | 4.34 | 4.34 | qfq | 4,546,074 | 19,947,462 | -2.25% |
| 2024-04-03 | 4.53 | 4.53 | 4.42 | 4.44 | 4.44 | qfq | 4,859,375 | 21,652,529 | -1.77% |
| 2024-04-02 | 4.58 | 4.62 | 4.46 | 4.52 | 4.52 | qfq | 5,530,635 | 24,971,670 | -1.31% |
| 2024-04-01 | 4.57 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 6,637,758 | 30,101,854 | 1.10% |
| 2024-03-29 | 4.35 | 4.59 | 4.35 | 4.53 | 4.53 | qfq | 8,356,732 | 37,499,548 | 3.90% |
| 2024-03-28 | 4.27 | 4.43 | 4.24 | 4.36 | 4.36 | qfq | 6,396,262 | 27,837,564 | 2.83% |
| 2024-03-27 | 4.49 | 4.49 | 4.23 | 4.24 | 4.24 | qfq | 6,523,613 | 28,345,471 | -4.72% |
| 2024-03-26 | 4.49 | 4.50 | 4.39 | 4.45 | 4.45 | qfq | 6,970,843 | 30,933,014 | -0.67% |
| 2024-03-25 | 4.56 | 4.62 | 4.48 | 4.48 | 4.48 | qfq | 7,859,871 | 35,661,875 | -2.61% |
| 2024-03-22 | 4.63 | 4.69 | 4.52 | 4.60 | 4.60 | qfq | 8,858,637 | 40,818,512 | -1.29% |
| 2024-03-21 | 4.69 | 4.71 | 4.59 | 4.66 | 4.66 | qfq | 9,696,889 | 45,093,265 | -1.06% |
| 2024-03-20 | 4.69 | 4.76 | 4.65 | 4.71 | 4.71 | qfq | 7,651,185 | 35,986,992 | 0.21% |
| 2024-03-19 | 4.73 | 4.79 | 4.65 | 4.70 | 4.70 | qfq | 11,523,344 | 54,244,482 | -1.05% |
| 2024-03-18 | 4.61 | 4.79 | 4.60 | 4.75 | 4.75 | qfq | 14,321,252 | 66,994,045 | 1.71% |
| 2024-03-15 | 4.42 | 4.69 | 4.38 | 4.67 | 4.67 | qfq | 15,888,348 | 72,495,095 | 5.18% |
| 2024-03-14 | 4.49 | 4.58 | 4.35 | 4.44 | 4.44 | qfq | 10,433,698 | 46,662,087 | -1.33% |
| 2024-03-13 | 4.56 | 4.58 | 4.47 | 4.50 | 4.50 | qfq | 9,278,920 | 41,892,018 | -1.53% |
| 2024-03-12 | 4.43 | 4.60 | 4.42 | 4.57 | 4.57 | qfq | 15,893,487 | 72,051,960 | 3.63% |
| 2024-03-11 | 4.40 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 10,564,222 | 46,293,159 | -0.90% |
| 2024-03-08 | 4.40 | 4.64 | 4.39 | 4.45 | 4.45 | qfq | 12,391,978 | 55,094,778 | -0.89% |
| 2024-03-07 | 4.80 | 5.00 | 4.45 | 4.49 | 4.49 | qfq | 29,149,755 | 136,925,776 | 0.67% |
| 2024-03-06 | 4.20 | 4.50 | 4.19 | 4.46 | 4.46 | qfq | 18,710,123 | 82,277,618 | 6.19% |
| 2024-03-05 | 4.31 | 4.39 | 4.20 | 4.20 | 4.20 | qfq | 8,998,064 | 38,279,599 | -3.89% |
| 2024-03-04 | 4.43 | 4.54 | 4.25 | 4.37 | 4.37 | qfq | 10,863,814 | 47,533,499 | -0.68% |
| 2024-03-01 | 4.34 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 9,852,173 | 43,064,053 | 1.62% |
| 2024-02-29 | 4.11 | 4.35 | 4.09 | 4.33 | 4.33 | qfq | 14,023,088 | 59,662,615 | 4.09% |
| 2024-02-28 | 4.55 | 4.65 | 4.14 | 4.16 | 4.16 | qfq | 26,839,859 | 118,631,978 | -9.96% |
| 2024-02-27 | 4.35 | 4.88 | 4.30 | 4.62 | 4.62 | qfq | 30,713,865 | 141,695,362 | 5.48% |
| 2024-02-26 | 4.22 | 4.52 | 4.18 | 4.38 | 4.38 | qfq | 24,040,124 | 105,288,412 | 5.04% |
| 2024-02-23 | 4.08 | 4.20 | 3.99 | 4.17 | 4.17 | qfq | 16,665,481 | 67,984,932 | 2.71% |
| 2024-02-22 | 4.00 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 14,260,541 | 57,484,958 | 0.25% |
| 2024-02-21 | 3.95 | 4.14 | 3.91 | 4.05 | 4.05 | qfq | 33,043,358 | 132,291,415 | -4.93% |
| 2024-02-20 | 3.71 | 4.46 | 3.63 | 4.26 | 4.26 | qfq | 39,666,339 | 168,368,278 | 14.52% |
| 2024-02-19 | 3.52 | 3.75 | 3.51 | 3.72 | 3.72 | qfq | 15,194,392 | 55,849,674 | 7.20% |
| 2024-02-08 | 3.16 | 3.52 | 3.11 | 3.47 | 3.47 | qfq | 16,622,970 | 54,774,580 | 11.22% |
| 2024-02-07 | 3.30 | 3.34 | 3.05 | 3.12 | 3.12 | qfq | 16,237,158 | 51,878,114 | -4.88% |
| 2024-02-06 | 3.11 | 3.42 | 2.97 | 3.28 | 3.28 | qfq | 14,511,842 | 45,763,272 | 2.82% |
| 2024-02-05 | 3.57 | 3.60 | 3.06 | 3.19 | 3.19 | qfq | 17,392,552 | 56,384,273 | -11.39% |
| 2024-02-02 | 3.90 | 3.98 | 3.47 | 3.60 | 3.60 | qfq | 13,991,096 | 52,036,388 | -7.93% |
| 2024-02-01 | 4.00 | 4.02 | 3.83 | 3.91 | 3.91 | qfq | 11,215,871 | 44,056,703 | -2.98% |
| 2024-01-31 | 4.28 | 4.33 | 4.00 | 4.03 | 4.03 | qfq | 9,540,604 | 39,267,759 | -6.06% |
| 2024-01-30 | 4.42 | 4.44 | 4.27 | 4.29 | 4.29 | qfq | 6,088,840 | 26,500,304 | -2.72% |
| 2024-01-29 | 4.55 | 4.67 | 4.40 | 4.41 | 4.41 | qfq | 9,135,781 | 41,290,067 | -3.92% |
| 2024-01-26 | 4.63 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 6,369,706 | 29,547,475 | -0.65% |
| 2024-01-25 | 4.44 | 4.63 | 4.40 | 4.62 | 4.62 | qfq | 6,677,899 | 30,341,589 | 4.29% |
| 2024-01-24 | 4.44 | 4.51 | 4.29 | 4.43 | 4.43 | qfq | 6,846,552 | 30,154,343 | 0.68% |
| 2024-01-23 | 4.48 | 4.48 | 4.35 | 4.40 | 4.40 | qfq | 7,301,354 | 32,085,215 | -0.90% |
| 2024-01-22 | 4.80 | 4.81 | 4.41 | 4.44 | 4.44 | qfq | 9,876,612 | 45,474,419 | -7.69% |
| 2024-01-19 | 4.90 | 4.91 | 4.80 | 4.81 | 4.81 | qfq | 4,987,453 | 24,162,843 | -1.43% |
| 2024-01-18 | 4.93 | 4.97 | 4.77 | 4.88 | 4.88 | qfq | 8,169,566 | 39,611,003 | -1.41% |
| 2024-01-17 | 5.08 | 5.10 | 4.94 | 4.95 | 4.95 | qfq | 5,742,279 | 28,794,164 | -2.94% |
| 2024-01-16 | 5.15 | 5.18 | 5.01 | 5.10 | 5.10 | qfq | 6,614,190 | 33,599,967 | -1.35% |
| 2024-01-15 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 3,729,542 | 19,259,385 | 0.00% |
| 2024-01-12 | 5.21 | 5.31 | 5.16 | 5.17 | 5.17 | qfq | 4,556,319 | 23,828,378 | -1.15% |
| 2024-01-11 | 5.17 | 5.25 | 5.13 | 5.23 | 5.23 | qfq | 3,734,761 | 19,379,199 | 1.36% |
| 2024-01-10 | 5.25 | 5.26 | 5.12 | 5.16 | 5.16 | qfq | 3,610,161 | 18,711,926 | -1.90% |
| 2024-01-09 | 5.15 | 5.31 | 5.15 | 5.26 | 5.25 | qfq | 6,219,738 | 32,727,319 | 2.33% |
| 2024-01-08 | 5.31 | 5.31 | 5.13 | 5.14 | 5.14 | qfq | 5,294,890 | 27,442,446 | -3.20% |
| 2024-01-05 | 5.40 | 5.46 | 5.28 | 5.31 | 5.30 | qfq | 4,561,485 | 24,434,094 | -1.85% |
| 2024-01-04 | 5.48 | 5.49 | 5.40 | 5.41 | 5.40 | qfq | 3,875,444 | 21,053,067 | -1.10% |
| 2024-01-03 | 5.56 | 5.56 | 5.42 | 5.47 | 5.46 | qfq | 5,404,386 | 29,646,596 | -1.26% |
| 2024-01-02 | 5.56 | 5.65 | 5.51 | 5.54 | 5.53 | qfq | 4,232,322 | 23,647,818 | -0.54% |
| 2023-12-29 | 5.43 | 5.57 | 5.38 | 5.57 | 5.56 | qfq | 5,668,077 | 31,300,110 | 2.39% |
| 2023-12-28 | 5.34 | 5.45 | 5.26 | 5.44 | 5.43 | qfq | 4,654,833 | 25,101,054 | 2.45% |
| 2023-12-27 | 5.25 | 5.33 | 5.24 | 5.31 | 5.30 | qfq | 3,527,403 | 18,647,383 | 1.34% |
| 2023-12-26 | 5.37 | 5.37 | 5.24 | 5.24 | 5.23 | qfq | 4,644,323 | 24,512,364 | -2.78% |
| 2023-12-25 | 5.39 | 5.40 | 5.30 | 5.39 | 5.38 | qfq | 3,438,805 | 18,417,457 | 0.56% |
| 2023-12-22 | 5.52 | 5.54 | 5.35 | 5.36 | 5.35 | qfq | 6,308,244 | 34,214,082 | -2.55% |
| 2023-12-21 | 5.42 | 5.52 | 5.35 | 5.50 | 5.49 | qfq | 6,006,852 | 32,649,373 | 0.73% |
| 2023-12-20 | 5.50 | 5.61 | 5.44 | 5.46 | 5.45 | qfq | 4,961,403 | 27,417,025 | -0.18% |
| 2023-12-19 | 5.47 | 5.49 | 5.39 | 5.47 | 5.46 | qfq | 5,834,633 | 31,670,027 | 0.37% |
| 2023-12-18 | 5.55 | 5.62 | 5.45 | 5.45 | 5.44 | qfq | 5,612,142 | 30,951,466 | -2.33% |
| 2023-12-15 | 5.60 | 5.64 | 5.51 | 5.58 | 5.57 | qfq | 6,211,010 | 34,564,737 | -0.36% |
| 2023-12-14 | 5.65 | 5.71 | 5.57 | 5.60 | 5.59 | qfq | 9,291,704 | 52,139,343 | -1.23% |
| 2023-12-13 | 5.52 | 5.84 | 5.44 | 5.67 | 5.66 | qfq | 15,338,833 | 87,124,911 | 2.72% |
| 2023-12-12 | 5.57 | 5.57 | 5.50 | 5.52 | 5.51 | qfq | 6,083,505 | 33,640,979 | -0.90% |
| 2023-12-11 | 5.44 | 5.61 | 5.38 | 5.57 | 5.56 | qfq | 11,049,235 | 61,180,130 | 2.58% |
| 2023-12-08 | 5.54 | 5.56 | 5.42 | 5.43 | 5.42 | qfq | 8,736,136 | 47,723,173 | -1.27% |
| 2023-12-07 | 5.59 | 5.61 | 5.49 | 5.50 | 5.49 | qfq | 7,791,786 | 43,059,723 | -1.61% |
| 2023-12-06 | 5.63 | 5.66 | 5.56 | 5.59 | 5.58 | qfq | 5,985,900 | 33,534,032 | 0.00% |
| 2023-12-05 | 5.70 | 5.71 | 5.59 | 5.59 | 5.58 | qfq | 7,548,449 | 42,550,221 | -2.27% |
| 2023-12-04 | 5.77 | 5.80 | 5.70 | 5.72 | 5.71 | qfq | 7,895,883 | 45,307,348 | -0.87% |
| 2023-12-01 | 5.77 | 5.81 | 5.67 | 5.77 | 5.76 | qfq | 8,470,209 | 48,770,353 | -0.17% |
| 2023-11-30 | 5.88 | 5.91 | 5.67 | 5.78 | 5.77 | qfq | 13,412,258 | 77,146,819 | -1.70% |
| 2023-11-29 | 5.98 | 6.01 | 5.85 | 5.88 | 5.87 | qfq | 9,653,332 | 57,166,946 | -1.67% |
| 2023-11-28 | 5.88 | 6.05 | 5.77 | 5.98 | 5.97 | qfq | 19,331,964 | 115,350,307 | 2.05% |
| 2023-11-27 | 5.58 | 5.88 | 5.58 | 5.86 | 5.85 | qfq | 14,483,668 | 83,485,423 | 4.64% |
| 2023-11-24 | 5.75 | 5.76 | 5.59 | 5.60 | 5.59 | qfq | 7,249,489 | 40,851,131 | -2.27% |
| 2023-11-23 | 5.56 | 5.77 | 5.56 | 5.73 | 5.72 | qfq | 10,219,441 | 58,122,238 | 2.32% |
| 2023-11-22 | 5.70 | 5.72 | 5.59 | 5.60 | 5.59 | qfq | 7,531,976 | 42,551,164 | -1.06% |
| 2023-11-21 | 5.85 | 5.85 | 5.65 | 5.66 | 5.65 | qfq | 9,759,003 | 55,819,558 | -2.58% |
| 2023-11-20 | 5.62 | 5.92 | 5.61 | 5.81 | 5.80 | qfq | 16,584,664 | 95,877,197 | 3.57% |
| 2023-11-17 | 5.55 | 5.62 | 5.51 | 5.61 | 5.60 | qfq | 7,263,589 | 40,537,997 | 0.36% |
| 2023-11-16 | 5.67 | 5.74 | 5.58 | 5.59 | 5.58 | qfq | 11,386,048 | 64,442,697 | 0.00% |
| 2023-11-15 | 5.52 | 5.60 | 5.45 | 5.59 | 5.58 | qfq | 10,867,458 | 60,251,671 | 2.38% |
| 2023-11-14 | 5.49 | 5.50 | 5.43 | 5.46 | 5.45 | qfq | 6,327,590 | 34,586,999 | 0.00% |
| 2023-11-13 | 5.48 | 5.50 | 5.42 | 5.46 | 5.45 | qfq | 5,629,217 | 30,701,737 | 0.18% |
| 2023-11-10 | 5.37 | 5.48 | 5.32 | 5.45 | 5.44 | qfq | 8,285,294 | 44,996,186 | 1.68% |
| 2023-11-09 | 5.39 | 5.45 | 5.33 | 5.36 | 5.35 | qfq | 7,297,598 | 39,191,246 | -1.11% |
| 2023-11-08 | 5.44 | 5.47 | 5.37 | 5.42 | 5.41 | qfq | 6,967,998 | 37,773,648 | -0.55% |
| 2023-11-07 | 5.40 | 5.48 | 5.34 | 5.45 | 5.44 | qfq | 9,159,831 | 49,895,144 | 0.93% |
| 2023-11-06 | 5.31 | 5.44 | 5.31 | 5.40 | 5.39 | qfq | 10,633,842 | 57,196,661 | 2.08% |
| 2023-11-03 | 5.17 | 5.34 | 5.11 | 5.29 | 5.28 | qfq | 16,509,720 | 86,890,467 | 5.17% |
| 2023-11-02 | 5.06 | 5.17 | 5.02 | 5.03 | 5.03 | qfq | 5,523,309 | 27,996,034 | -0.79% |
| 2023-11-01 | 5.04 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 7,875,471 | 39,656,683 | 0.40% |
| 2023-10-31 | 5.25 | 5.26 | 4.97 | 5.05 | 5.05 | qfq | 18,714,060 | 94,732,683 | -5.78% |
| 2023-10-30 | 5.24 | 5.37 | 5.23 | 5.36 | 5.35 | qfq | 5,953,352 | 31,660,119 | 1.90% |
| 2023-10-27 | 5.16 | 5.28 | 5.10 | 5.26 | 5.25 | qfq | 5,856,939 | 30,512,448 | 1.94% |
| 2023-10-26 | 5.14 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 4,412,150 | 22,500,074 | -0.39% |
| 2023-10-25 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | qfq | 5,500,976 | 28,295,705 | 3.19% |
| 2023-10-24 | 4.95 | 5.06 | 4.90 | 5.02 | 5.02 | qfq | 4,190,482 | 20,963,024 | 2.45% |
| 2023-10-23 | 5.06 | 5.08 | 4.88 | 4.90 | 4.90 | qfq | 5,999,268 | 29,901,650 | -3.16% |
| 2023-10-20 | 5.06 | 5.21 | 5.05 | 5.06 | 5.06 | qfq | 5,174,998 | 26,541,874 | -0.39% |
| 2023-10-19 | 5.08 | 5.20 | 5.07 | 5.08 | 5.08 | qfq | 4,640,311 | 23,776,665 | -0.39% |
| 2023-10-18 | 5.19 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 7,054,189 | 36,117,625 | -1.92% |
| 2023-10-17 | 5.38 | 5.45 | 5.18 | 5.20 | 5.20 | qfq | 10,537,995 | 55,324,108 | -3.17% |
| 2023-10-16 | 5.42 | 5.47 | 5.30 | 5.37 | 5.36 | qfq | 17,850,967 | 96,237,941 | -1.65% |
| 2023-10-13 | 5.33 | 5.49 | 5.25 | 5.46 | 5.45 | qfq | 9,571,673 | 51,261,373 | 2.06% |
| 2023-10-12 | 5.30 | 5.36 | 5.25 | 5.35 | 5.34 | qfq | 4,431,483 | 23,553,996 | 1.33% |
| 2023-10-11 | 5.34 | 5.35 | 5.25 | 5.28 | 5.27 | qfq | 3,711,307 | 19,648,701 | -1.12% |
| 2023-10-10 | 5.37 | 5.39 | 5.25 | 5.34 | 5.33 | qfq | 5,986,504 | 31,813,900 | 0.19% |
| 2023-10-09 | 5.37 | 5.46 | 5.31 | 5.33 | 5.32 | qfq | 4,808,402 | 25,775,356 | -0.74% |
| 2023-09-28 | 5.39 | 5.40 | 5.33 | 5.37 | 5.36 | qfq | 4,381,331 | 23,536,595 | 0.19% |
| 2023-09-27 | 5.38 | 5.40 | 5.33 | 5.36 | 5.35 | qfq | 5,440,969 | 29,241,600 | 0.56% |
| 2023-09-26 | 5.31 | 5.42 | 5.23 | 5.33 | 5.32 | qfq | 5,596,971 | 29,735,634 | 0.95% |
| 2023-09-25 | 5.29 | 5.38 | 5.27 | 5.28 | 5.27 | qfq | 6,194,414 | 33,015,113 | -0.38% |
| 2023-09-22 | 5.17 | 5.30 | 5.12 | 5.30 | 5.29 | qfq | 6,514,728 | 33,982,088 | 2.51% |
| 2023-09-21 | 5.16 | 5.23 | 5.16 | 5.17 | 5.17 | qfq | 3,398,842 | 17,624,625 | -0.19% |
| 2023-09-20 | 5.23 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 4,252,105 | 22,116,283 | -0.77% |
| 2023-09-19 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 3,966,119 | 20,789,265 | -1.51% |
| 2023-09-18 | 5.24 | 5.34 | 5.17 | 5.30 | 5.29 | qfq | 6,276,442 | 33,104,176 | 1.53% |
| 2023-09-15 | 5.25 | 5.32 | 5.21 | 5.22 | 5.22 | qfq | 4,447,660 | 23,347,120 | 0.00% |
| 2023-09-14 | 5.28 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 4,222,624 | 22,085,412 | -0.76% |
| 2023-09-13 | 5.33 | 5.36 | 5.22 | 5.26 | 5.25 | qfq | 4,696,465 | 24,704,738 | -1.50% |
| 2023-09-12 | 5.38 | 5.41 | 5.32 | 5.34 | 5.33 | qfq | 4,553,297 | 24,371,194 | 0.19% |
| 2023-09-11 | 5.32 | 5.37 | 5.23 | 5.33 | 5.32 | qfq | 6,142,235 | 32,614,818 | 0.57% |
| 2023-09-08 | 5.26 | 5.34 | 5.26 | 5.30 | 5.29 | qfq | 3,574,571 | 18,961,741 | 0.19% |
| 2023-09-07 | 5.41 | 5.42 | 5.27 | 5.29 | 5.28 | qfq | 5,646,288 | 30,061,430 | -2.58% |
| 2023-09-06 | 5.43 | 5.46 | 5.39 | 5.43 | 5.42 | qfq | 4,231,608 | 22,963,142 | -0.18% |
| 2023-09-05 | 5.50 | 5.53 | 5.42 | 5.44 | 5.43 | qfq | 6,356,932 | 34,722,329 | -0.91% |
| 2023-09-04 | 5.58 | 5.58 | 5.44 | 5.49 | 5.48 | qfq | 7,301,086 | 39,997,836 | -0.18% |
| 2023-09-01 | 5.57 | 5.58 | 5.45 | 5.50 | 5.49 | qfq | 6,169,327 | 33,897,570 | -0.36% |
| 2023-08-31 | 5.55 | 5.56 | 5.48 | 5.52 | 5.51 | qfq | 8,871,445 | 48,969,555 | -0.18% |
| 2023-08-30 | 5.48 | 5.59 | 5.44 | 5.53 | 5.52 | qfq | 16,290,482 | 90,019,237 | 1.84% |
| 2023-08-29 | 5.09 | 5.50 | 5.07 | 5.43 | 5.42 | qfq | 18,410,337 | 98,585,304 | 6.68% |
| 2023-08-28 | 5.33 | 5.37 | 5.06 | 5.09 | 5.09 | qfq | 7,214,156 | 37,476,373 | 0.99% |
| 2023-08-25 | 5.07 | 5.24 | 5.02 | 5.04 | 5.04 | qfq | 7,936,894 | 40,461,766 | 0.40% |
| 2023-08-24 | 5.04 | 5.12 | 4.99 | 5.02 | 5.02 | qfq | 3,946,527 | 19,847,941 | -0.20% |
| 2023-08-23 | 5.06 | 5.12 | 5.02 | 5.03 | 5.03 | qfq | 3,721,008 | 18,843,088 | -1.37% |
| 2023-08-22 | 5.17 | 5.19 | 4.99 | 5.10 | 5.10 | qfq | 6,500,459 | 32,965,025 | -1.35% |
| 2023-08-21 | 5.18 | 5.29 | 5.16 | 5.17 | 5.17 | qfq | 8,746,912 | 45,634,420 | 0.39% |
| 2023-08-18 | 5.60 | 5.70 | 5.15 | 5.15 | 5.15 | qfq | 18,528,870 | 99,577,578 | 0.78% |
| 2023-08-17 | 4.94 | 5.12 | 4.92 | 5.11 | 5.11 | qfq | 4,560,068 | 23,045,458 | 3.23% |
| 2023-08-16 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | qfq | 2,828,416 | 14,101,336 | -1.20% |
| 2023-08-15 | 5.07 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 2,735,839 | 13,713,435 | -0.79% |
| 2023-08-14 | 4.98 | 5.06 | 4.97 | 5.05 | 5.05 | qfq | 2,537,126 | 12,714,830 | 0.60% |
| 2023-08-11 | 5.10 | 5.13 | 5.02 | 5.02 | 5.02 | qfq | 3,337,622 | 16,914,636 | -1.76% |
| 2023-08-10 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 2,881,159 | 14,706,393 | 0.00% |
| 2023-08-09 | 5.22 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 6,090,283 | 31,331,826 | -2.48% |
| 2023-08-08 | 5.27 | 5.32 | 5.22 | 5.24 | 5.23 | qfq | 3,264,916 | 17,133,099 | -0.76% |
| 2023-08-07 | 5.36 | 5.36 | 5.24 | 5.28 | 5.27 | qfq | 4,514,767 | 23,870,496 | -1.49% |
| 2023-08-04 | 5.33 | 5.40 | 5.30 | 5.36 | 5.35 | qfq | 5,440,392 | 29,107,374 | 0.94% |
| 2023-08-03 | 5.40 | 5.41 | 5.28 | 5.31 | 5.30 | qfq | 6,251,896 | 33,232,124 | -1.67% |
| 2023-08-02 | 5.40 | 5.45 | 5.35 | 5.40 | 5.39 | qfq | 6,006,805 | 32,366,028 | 0.75% |
| 2023-08-01 | 5.36 | 5.38 | 5.30 | 5.36 | 5.35 | qfq | 4,386,634 | 23,398,075 | -0.19% |
| 2023-07-31 | 5.29 | 5.40 | 5.29 | 5.37 | 5.36 | qfq | 5,385,872 | 28,908,506 | 0.94% |
| 2023-07-28 | 5.25 | 5.33 | 5.23 | 5.32 | 5.31 | qfq | 6,965,405 | 36,818,862 | 0.76% |
| 2023-07-27 | 5.32 | 5.49 | 5.28 | 5.28 | 5.27 | qfq | 7,020,755 | 37,691,891 | -0.38% |
| 2023-07-26 | 5.35 | 5.42 | 5.28 | 5.30 | 5.29 | qfq | 6,758,232 | 36,002,090 | -1.67% |
| 2023-07-25 | 5.38 | 5.44 | 5.34 | 5.39 | 5.38 | qfq | 7,250,425 | 39,031,103 | 1.13% |
| 2023-07-24 | 5.31 | 5.40 | 5.31 | 5.33 | 5.32 | qfq | 5,439,945 | 29,114,848 | -0.74% |
| 2023-07-21 | 5.50 | 5.51 | 5.37 | 5.37 | 5.36 | qfq | 8,971,473 | 48,685,660 | -1.83% |
| 2023-07-20 | 5.63 | 5.63 | 5.46 | 5.47 | 5.46 | qfq | 11,748,603 | 64,980,852 | -2.50% |
| 2023-07-19 | 5.68 | 5.72 | 5.59 | 5.61 | 5.60 | qfq | 10,437,819 | 58,803,736 | -1.41% |
| 2023-07-18 | 5.76 | 5.79 | 5.66 | 5.69 | 5.68 | qfq | 10,107,556 | 57,687,749 | -0.35% |