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
科美诊断688468.SH
最近收盘价5.982026-07-17
最近交易日2026-07-17
成交量（股）5,198,545
成交额（元）31,816,112
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.125 | — | — | — | 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 | 6.23 | 6.28 | 5.96 | 5.98 | 5.98 | qfq | 5,198,545 | 31,816,112 | -4.47% |
| 2026-07-16 | 6.23 | 6.33 | 6.11 | 6.26 | 6.26 | qfq | 3,825,583 | 23,886,749 | 0.48% |
| 2026-07-15 | 6.11 | 6.29 | 6.03 | 6.23 | 6.23 | qfq | 4,894,767 | 30,364,860 | 1.96% |
| 2026-07-14 | 5.90 | 6.12 | 5.86 | 6.11 | 6.11 | qfq | 4,573,041 | 27,547,491 | 3.38% |
| 2026-07-13 | 5.98 | 6.05 | 5.86 | 5.91 | 5.91 | qfq | 2,924,821 | 17,324,743 | -1.66% |
| 2026-07-10 | 5.92 | 6.11 | 5.81 | 6.01 | 6.01 | qfq | 3,743,759 | 22,560,264 | 1.69% |
| 2026-07-09 | 5.93 | 6.05 | 5.81 | 5.91 | 5.91 | qfq | 2,335,678 | 13,797,600 | -1.34% |
| 2026-07-08 | 6.02 | 6.02 | 5.90 | 5.99 | 5.99 | qfq | 2,126,183 | 12,664,405 | 0.17% |
| 2026-07-07 | 6.17 | 6.17 | 5.95 | 5.98 | 5.98 | qfq | 3,473,174 | 20,906,872 | -2.45% |
| 2026-07-06 | 6.19 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 2,949,318 | 18,167,515 | -0.81% |
| 2026-07-03 | 6.05 | 6.21 | 5.91 | 6.18 | 6.18 | qfq | 3,993,873 | 24,512,074 | 3.17% |
| 2026-07-02 | 5.95 | 6.11 | 5.90 | 5.99 | 5.99 | qfq | 4,334,179 | 26,110,264 | 0.34% |
| 2026-07-01 | 5.72 | 6.03 | 5.65 | 5.97 | 5.97 | qfq | 5,104,814 | 30,079,973 | 4.92% |
| 2026-06-30 | 5.80 | 5.82 | 5.60 | 5.69 | 5.69 | qfq | 3,836,203 | 21,837,415 | -2.23% |
| 2026-06-29 | 5.72 | 5.87 | 5.53 | 5.82 | 5.82 | qfq | 4,136,292 | 23,782,412 | 1.75% |
| 2026-06-26 | 5.80 | 5.88 | 5.68 | 5.72 | 5.72 | qfq | 2,976,768 | 17,119,488 | -2.05% |
| 2026-06-25 | 5.95 | 5.99 | 5.73 | 5.84 | 5.84 | qfq | 3,482,803 | 20,292,715 | -1.85% |
| 2026-06-24 | 6.08 | 6.11 | 5.85 | 5.95 | 5.95 | qfq | 4,464,522 | 26,546,946 | -2.14% |
| 2026-06-23 | 5.90 | 6.14 | 5.89 | 6.08 | 6.08 | qfq | 4,633,066 | 28,194,622 | 2.70% |
| 2026-06-22 | 5.89 | 5.92 | 5.63 | 5.92 | 5.92 | qfq | 3,961,948 | 22,809,292 | 0.34% |
| 2026-06-18 | 5.85 | 5.98 | 5.81 | 5.90 | 5.90 | qfq | 2,977,780 | 17,610,692 | -0.67% |
| 2026-06-17 | 6.06 | 6.06 | 5.90 | 5.94 | 5.94 | qfq | 2,488,224 | 14,798,749 | -1.66% |
| 2026-06-16 | 6.06 | 6.06 | 5.96 | 6.04 | 6.04 | qfq | 3,057,485 | 18,360,844 | 0.00% |
| 2026-06-15 | 6.06 | 6.17 | 5.99 | 6.04 | 6.04 | qfq | 3,568,770 | 21,679,519 | 0.00% |
| 2026-06-12 | 6.02 | 6.07 | 5.91 | 6.04 | 6.04 | qfq | 3,910,525 | 23,531,487 | 1.17% |
| 2026-06-11 | 6.02 | 6.06 | 5.84 | 5.97 | 5.97 | qfq | 3,223,985 | 19,160,192 | -1.81% |
| 2026-06-10 | 6.09 | 6.16 | 5.95 | 6.08 | 6.08 | qfq | 3,089,020 | 18,629,128 | -0.49% |
| 2026-06-09 | 6.13 | 6.25 | 6.05 | 6.11 | 6.11 | qfq | 2,842,372 | 17,439,255 | 0.33% |
| 2026-06-08 | 6.18 | 6.28 | 6.01 | 6.09 | 6.09 | qfq | 3,573,343 | 21,965,871 | -2.56% |
| 2026-06-05 | 6.20 | 6.35 | 6.10 | 6.25 | 6.25 | qfq | 3,251,802 | 20,351,586 | 0.97% |
| 2026-06-04 | 6.30 | 6.35 | 6.13 | 6.19 | 6.19 | qfq | 3,225,976 | 19,996,080 | -1.90% |
| 2026-06-03 | 6.58 | 6.61 | 6.21 | 6.31 | 6.31 | qfq | 7,747,523 | 49,241,777 | -4.25% |
| 2026-06-02 | 6.74 | 6.79 | 6.57 | 6.59 | 6.59 | qfq | 3,026,747 | 20,066,087 | -2.37% |
| 2026-06-01 | 6.65 | 6.76 | 6.52 | 6.75 | 6.75 | qfq | 2,987,638 | 19,973,167 | 1.96% |
| 2026-05-29 | 6.73 | 6.73 | 6.55 | 6.62 | 6.62 | qfq | 2,570,669 | 17,067,844 | -0.90% |
| 2026-05-28 | 6.66 | 6.74 | 6.57 | 6.68 | 6.68 | qfq | 2,185,541 | 14,568,058 | 0.45% |
| 2026-05-27 | 6.87 | 6.87 | 6.62 | 6.65 | 6.65 | qfq | 3,379,134 | 22,661,195 | -2.92% |
| 2026-05-26 | 6.98 | 7.05 | 6.80 | 6.85 | 6.85 | qfq | 3,233,162 | 22,261,343 | -2.70% |
| 2026-05-25 | 7.07 | 7.15 | 6.95 | 7.04 | 7.04 | qfq | 2,670,044 | 18,841,361 | -0.14% |
| 2026-05-22 | 7.03 | 7.10 | 6.84 | 7.05 | 7.05 | qfq | 3,881,960 | 27,033,119 | 0.43% |
| 2026-05-21 | 7.18 | 7.31 | 6.99 | 7.02 | 7.02 | qfq | 3,027,986 | 21,760,952 | -1.82% |
| 2026-05-20 | 7.27 | 7.28 | 7.13 | 7.15 | 7.15 | qfq | 2,305,819 | 16,528,141 | -1.92% |
| 2026-05-19 | 7.21 | 7.38 | 7.16 | 7.29 | 7.29 | qfq | 3,626,391 | 26,411,666 | 0.97% |
| 2026-05-18 | 7.20 | 7.26 | 7.12 | 7.22 | 7.22 | qfq | 3,148,925 | 22,614,394 | 0.00% |
| 2026-05-15 | 7.33 | 7.34 | 7.14 | 7.22 | 7.22 | qfq | 2,942,872 | 21,336,453 | -1.10% |
| 2026-05-14 | 7.41 | 7.45 | 7.27 | 7.30 | 7.30 | qfq | 3,258,945 | 23,920,563 | -1.35% |
| 2026-05-13 | 7.47 | 7.48 | 7.37 | 7.40 | 7.40 | qfq | 4,257,128 | 31,519,201 | -0.80% |
| 2026-05-12 | 7.66 | 7.67 | 7.38 | 7.46 | 7.46 | qfq | 3,560,831 | 26,666,329 | -2.48% |
| 2026-05-11 | 7.62 | 7.68 | 7.55 | 7.65 | 7.65 | qfq | 3,270,285 | 24,902,737 | 0.26% |
| 2026-05-08 | 7.55 | 7.63 | 7.52 | 7.63 | 7.63 | qfq | 2,946,275 | 22,340,661 | 1.46% |
| 2026-05-07 | 7.69 | 7.70 | 7.51 | 7.52 | 7.52 | qfq | 3,073,910 | 23,256,703 | -0.79% |
| 2026-05-06 | 7.50 | 7.66 | 7.50 | 7.58 | 7.58 | qfq | 4,973,890 | 37,810,789 | 1.20% |
| 2026-04-30 | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | qfq | 4,081,588 | 30,414,125 | 1.08% |
| 2026-04-29 | 7.20 | 7.49 | 7.18 | 7.41 | 7.41 | qfq | 5,404,820 | 40,076,188 | 2.35% |
| 2026-04-28 | 7.27 | 7.37 | 7.17 | 7.24 | 7.24 | qfq | 2,980,027 | 21,644,985 | -0.96% |
| 2026-04-27 | 7.16 | 7.32 | 7.12 | 7.31 | 7.31 | qfq | 3,331,636 | 24,016,237 | 1.39% |
| 2026-04-24 | 7.20 | 7.24 | 7.11 | 7.21 | 7.21 | qfq | 2,034,243 | 14,594,768 | 0.14% |
| 2026-04-23 | 7.26 | 7.27 | 7.12 | 7.20 | 7.20 | qfq | 3,339,136 | 23,967,229 | -0.96% |
| 2026-04-22 | 7.27 | 7.29 | 7.19 | 7.27 | 7.27 | qfq | 2,098,975 | 15,221,485 | 0.00% |
| 2026-04-21 | 7.31 | 7.33 | 7.21 | 7.27 | 7.27 | qfq | 2,371,187 | 17,212,724 | -0.41% |
| 2026-04-20 | 7.25 | 7.33 | 7.19 | 7.30 | 7.30 | qfq | 2,548,542 | 18,515,841 | 1.11% |
| 2026-04-17 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | qfq | 2,571,130 | 18,596,743 | -0.82% |
| 2026-04-16 | 7.20 | 7.30 | 7.16 | 7.28 | 7.28 | qfq | 2,853,627 | 20,621,910 | 0.97% |
| 2026-04-15 | 7.24 | 7.30 | 7.18 | 7.21 | 7.21 | qfq | 2,889,286 | 20,909,211 | -0.14% |
| 2026-04-14 | 7.26 | 7.29 | 7.10 | 7.22 | 7.22 | qfq | 2,805,745 | 20,143,030 | 0.28% |
| 2026-04-13 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | qfq | 2,823,973 | 20,434,567 | -1.91% |
| 2026-04-10 | 7.37 | 7.43 | 7.25 | 7.34 | 7.34 | qfq | 2,998,247 | 22,064,443 | 1.10% |
| 2026-04-09 | 7.37 | 7.44 | 7.21 | 7.26 | 7.26 | qfq | 3,078,350 | 22,525,565 | -2.02% |
| 2026-04-08 | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | qfq | 2,825,350 | 20,880,892 | 2.49% |
| 2026-04-07 | 7.13 | 7.34 | 7.07 | 7.23 | 7.23 | qfq | 2,897,844 | 20,979,296 | 1.54% |
| 2026-04-03 | 7.40 | 7.42 | 7.05 | 7.12 | 7.12 | qfq | 3,893,512 | 27,858,106 | -3.13% |
| 2026-04-02 | 7.41 | 7.48 | 7.30 | 7.35 | 7.35 | qfq | 3,291,354 | 24,300,756 | -1.21% |
| 2026-04-01 | 7.44 | 7.50 | 7.35 | 7.44 | 7.44 | qfq | 3,198,981 | 23,717,448 | 0.95% |
| 2026-03-31 | 7.39 | 7.51 | 7.33 | 7.37 | 7.37 | qfq | 3,326,597 | 24,768,214 | -0.27% |
| 2026-03-30 | 7.30 | 7.41 | 7.25 | 7.39 | 7.39 | qfq | 3,569,867 | 26,271,725 | 0.82% |
| 2026-03-27 | 7.05 | 7.34 | 7.01 | 7.33 | 7.33 | qfq | 3,651,990 | 26,356,442 | 3.39% |
| 2026-03-26 | 7.15 | 7.25 | 7.04 | 7.09 | 7.09 | qfq | 2,335,076 | 16,652,635 | -1.25% |
| 2026-03-25 | 7.16 | 7.23 | 7.08 | 7.18 | 7.18 | qfq | 3,207,158 | 23,039,811 | 0.84% |
| 2026-03-24 | 6.96 | 7.14 | 6.83 | 7.12 | 7.12 | qfq | 3,479,757 | 24,302,095 | 4.86% |
| 2026-03-23 | 7.20 | 7.23 | 6.76 | 6.79 | 6.79 | qfq | 5,936,471 | 41,621,962 | -6.60% |
| 2026-03-20 | 7.42 | 7.50 | 7.25 | 7.27 | 7.27 | qfq | 3,281,985 | 24,147,796 | -2.02% |
| 2026-03-19 | 7.58 | 7.61 | 7.39 | 7.42 | 7.42 | qfq | 3,304,017 | 24,737,696 | -2.75% |
| 2026-03-18 | 7.50 | 7.63 | 7.48 | 7.63 | 7.63 | qfq | 2,410,137 | 18,204,832 | 2.01% |
| 2026-03-17 | 7.64 | 7.65 | 7.48 | 7.48 | 7.48 | qfq | 2,996,675 | 22,709,869 | -1.71% |
| 2026-03-16 | 7.53 | 7.62 | 7.51 | 7.61 | 7.61 | qfq | 2,758,129 | 20,830,014 | 0.93% |
| 2026-03-13 | 7.49 | 7.63 | 7.44 | 7.54 | 7.54 | qfq | 2,871,486 | 21,699,386 | 0.40% |
| 2026-03-12 | 7.60 | 7.62 | 7.50 | 7.51 | 7.51 | qfq | 3,511,009 | 26,485,829 | -1.18% |
| 2026-03-11 | 7.69 | 7.69 | 7.54 | 7.60 | 7.60 | qfq | 2,509,725 | 19,077,662 | -0.91% |
| 2026-03-10 | 7.51 | 7.69 | 7.50 | 7.67 | 7.67 | qfq | 4,074,009 | 31,063,471 | 2.82% |
| 2026-03-09 | 7.47 | 7.50 | 7.37 | 7.46 | 7.46 | qfq | 3,464,985 | 25,805,852 | -1.32% |
| 2026-03-06 | 7.30 | 7.57 | 7.30 | 7.56 | 7.56 | qfq | 3,704,777 | 27,795,546 | 2.44% |
| 2026-03-05 | 7.34 | 7.47 | 7.34 | 7.38 | 7.38 | qfq | 3,152,101 | 23,357,514 | 1.51% |
| 2026-03-04 | 7.41 | 7.49 | 7.21 | 7.27 | 7.27 | qfq | 4,983,043 | 36,543,669 | -2.68% |
| 2026-03-03 | 7.66 | 7.76 | 7.43 | 7.47 | 7.47 | qfq | 5,844,536 | 44,380,401 | -3.24% |
| 2026-03-02 | 7.88 | 7.88 | 7.66 | 7.72 | 7.72 | qfq | 5,650,307 | 43,807,146 | -2.77% |
| 2026-02-27 | 7.85 | 7.95 | 7.83 | 7.94 | 7.94 | qfq | 3,638,904 | 28,673,793 | 1.02% |
| 2026-02-26 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | qfq | 3,973,190 | 31,210,438 | 0.00% |
| 2026-02-25 | 7.81 | 7.93 | 7.80 | 7.86 | 7.86 | qfq | 4,552,494 | 35,876,468 | 0.51% |
| 2026-02-24 | 7.79 | 7.84 | 7.68 | 7.82 | 7.82 | qfq | 4,147,577 | 32,260,016 | 1.30% |
| 2026-02-13 | 7.74 | 7.84 | 7.72 | 7.72 | 7.72 | qfq | 3,585,306 | 27,920,338 | -0.52% |
| 2026-02-12 | 7.88 | 7.92 | 7.72 | 7.76 | 7.76 | qfq | 4,466,929 | 34,856,710 | -1.77% |
| 2026-02-11 | 7.88 | 7.98 | 7.86 | 7.90 | 7.90 | qfq | 2,998,508 | 23,762,641 | 0.25% |
| 2026-02-10 | 7.92 | 7.97 | 7.88 | 7.88 | 7.88 | qfq | 3,339,375 | 26,492,673 | -0.51% |
| 2026-02-09 | 7.92 | 7.98 | 7.89 | 7.92 | 7.92 | qfq | 4,068,966 | 32,265,578 | 0.64% |
| 2026-02-06 | 7.85 | 7.98 | 7.82 | 7.87 | 7.87 | qfq | 3,829,405 | 30,325,179 | 0.13% |
| 2026-02-05 | 7.89 | 8.00 | 7.86 | 7.86 | 7.86 | qfq | 3,397,286 | 26,884,698 | -0.63% |
| 2026-02-04 | 7.94 | 7.95 | 7.83 | 7.91 | 7.91 | qfq | 4,066,677 | 32,082,087 | -0.50% |
| 2026-02-03 | 7.84 | 7.97 | 7.84 | 7.95 | 7.95 | qfq | 3,823,995 | 30,266,287 | 1.79% |
| 2026-02-02 | 7.91 | 8.03 | 7.78 | 7.81 | 7.81 | qfq | 4,117,488 | 32,679,202 | -1.64% |
| 2026-01-30 | 7.95 | 8.01 | 7.82 | 7.94 | 7.94 | qfq | 5,363,858 | 42,463,580 | -0.13% |
| 2026-01-29 | 7.99 | 8.13 | 7.90 | 7.95 | 7.95 | qfq | 5,557,981 | 44,612,078 | -1.49% |
| 2026-01-28 | 8.30 | 8.32 | 8.03 | 8.07 | 8.07 | qfq | 5,281,148 | 42,809,594 | -2.77% |
| 2026-01-27 | 8.29 | 8.35 | 8.01 | 8.30 | 8.30 | qfq | 7,569,434 | 62,003,150 | -0.72% |
| 2026-01-26 | 8.25 | 8.45 | 8.18 | 8.36 | 8.36 | qfq | 8,526,633 | 70,939,245 | 1.83% |
| 2026-01-23 | 8.23 | 8.26 | 8.15 | 8.21 | 8.21 | qfq | 3,823,669 | 31,411,571 | 0.37% |
| 2026-01-22 | 8.20 | 8.25 | 8.13 | 8.18 | 8.18 | qfq | 3,333,358 | 27,279,242 | 0.00% |
| 2026-01-21 | 8.12 | 8.22 | 8.10 | 8.18 | 8.18 | qfq | 3,005,993 | 24,546,500 | 0.49% |
| 2026-01-20 | 8.20 | 8.25 | 8.09 | 8.14 | 8.14 | qfq | 3,748,780 | 30,543,801 | -0.97% |
| 2026-01-19 | 8.00 | 8.29 | 8.00 | 8.22 | 8.22 | qfq | 6,036,145 | 49,375,784 | 2.24% |
| 2026-01-16 | 8.08 | 8.15 | 7.98 | 8.04 | 8.04 | qfq | 4,599,000 | 37,018,180 | -0.37% |
| 2026-01-15 | 8.12 | 8.16 | 8.00 | 8.07 | 8.07 | qfq | 4,554,059 | 36,734,195 | -0.62% |
| 2026-01-14 | 8.08 | 8.27 | 8.01 | 8.12 | 8.12 | qfq | 8,303,405 | 67,758,912 | 0.37% |
| 2026-01-13 | 8.06 | 8.28 | 8.02 | 8.09 | 8.09 | qfq | 9,703,710 | 79,332,017 | 0.37% |
| 2026-01-12 | 7.88 | 8.08 | 7.86 | 8.06 | 8.06 | qfq | 7,803,856 | 62,363,983 | 2.68% |
| 2026-01-09 | 7.72 | 7.86 | 7.72 | 7.85 | 7.85 | qfq | 5,023,847 | 39,260,301 | 1.68% |
| 2026-01-08 | 7.57 | 7.78 | 7.56 | 7.72 | 7.72 | qfq | 4,460,179 | 34,313,806 | 1.98% |
| 2026-01-07 | 7.66 | 7.67 | 7.53 | 7.57 | 7.57 | qfq | 4,611,957 | 35,058,908 | -1.17% |
| 2026-01-06 | 7.68 | 7.74 | 7.61 | 7.66 | 7.66 | qfq | 4,336,990 | 33,201,659 | 0.00% |
| 2026-01-05 | 7.44 | 7.72 | 7.36 | 7.66 | 7.66 | qfq | 7,177,167 | 54,752,306 | 4.36% |
| 2025-12-31 | 7.32 | 7.37 | 7.28 | 7.34 | 7.34 | qfq | 2,586,574 | 18,954,087 | 0.00% |
| 2025-12-30 | 7.38 | 7.42 | 7.31 | 7.34 | 7.34 | qfq | 2,851,478 | 20,985,289 | -1.08% |
| 2025-12-29 | 7.52 | 7.52 | 7.38 | 7.42 | 7.42 | qfq | 2,990,932 | 22,216,835 | -0.93% |
| 2025-12-26 | 7.55 | 7.61 | 7.46 | 7.49 | 7.49 | qfq | 2,566,133 | 19,310,855 | -1.19% |
| 2025-12-25 | 7.46 | 7.60 | 7.44 | 7.58 | 7.58 | qfq | 2,925,616 | 22,018,506 | 1.74% |
| 2025-12-24 | 7.45 | 7.49 | 7.38 | 7.45 | 7.45 | qfq | 1,828,744 | 13,611,129 | 0.27% |
| 2025-12-23 | 7.49 | 7.52 | 7.41 | 7.43 | 7.43 | qfq | 1,804,137 | 13,424,578 | -0.80% |
| 2025-12-22 | 7.48 | 7.54 | 7.43 | 7.49 | 7.49 | qfq | 2,324,734 | 17,412,726 | 0.13% |
| 2025-12-19 | 7.45 | 7.52 | 7.40 | 7.48 | 7.48 | qfq | 3,015,607 | 22,539,097 | 0.67% |
| 2025-12-18 | 7.29 | 7.47 | 7.28 | 7.43 | 7.43 | qfq | 2,787,247 | 20,662,831 | 1.50% |
| 2025-12-17 | 7.29 | 7.33 | 7.18 | 7.32 | 7.32 | qfq | 2,096,597 | 15,201,975 | 0.83% |
| 2025-12-16 | 7.35 | 7.37 | 7.25 | 7.26 | 7.26 | qfq | 2,582,887 | 18,865,036 | -1.49% |
| 2025-12-15 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | qfq | 2,304,898 | 17,001,741 | 0.41% |
| 2025-12-12 | 7.43 | 7.48 | 7.34 | 7.34 | 7.34 | qfq | 3,005,010 | 22,256,994 | -0.94% |
| 2025-12-11 | 7.55 | 7.64 | 7.41 | 7.41 | 7.41 | qfq | 3,601,149 | 26,941,874 | -2.37% |
| 2025-12-10 | 7.68 | 7.71 | 7.52 | 7.59 | 7.59 | qfq | 4,472,079 | 33,984,755 | -1.17% |
| 2025-12-09 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | qfq | 2,832,893 | 21,963,185 | -1.54% |
| 2025-12-08 | 7.80 | 7.84 | 7.75 | 7.80 | 7.80 | qfq | 2,231,328 | 17,409,389 | 0.39% |
| 2025-12-05 | 7.70 | 7.79 | 7.62 | 7.77 | 7.77 | qfq | 2,841,711 | 21,916,370 | 1.17% |
| 2025-12-04 | 7.80 | 7.81 | 7.64 | 7.68 | 7.68 | qfq | 3,285,918 | 25,317,460 | -1.41% |
| 2025-12-03 | 7.89 | 7.91 | 7.74 | 7.79 | 7.79 | qfq | 3,179,596 | 24,847,665 | -1.14% |
| 2025-12-02 | 7.90 | 7.99 | 7.78 | 7.88 | 7.88 | qfq | 4,038,273 | 31,775,346 | 0.00% |
| 2025-12-01 | 7.93 | 8.00 | 7.87 | 7.88 | 7.88 | qfq | 2,761,478 | 21,910,164 | -0.38% |
| 2025-11-28 | 7.90 | 7.93 | 7.82 | 7.91 | 7.91 | qfq | 2,113,916 | 16,671,748 | 0.25% |
| 2025-11-27 | 7.87 | 7.97 | 7.85 | 7.89 | 7.89 | qfq | 2,430,520 | 19,219,668 | 0.25% |
| 2025-11-26 | 7.88 | 8.07 | 7.85 | 7.87 | 7.87 | qfq | 4,053,903 | 32,259,564 | -0.13% |
| 2025-11-25 | 7.82 | 7.96 | 7.80 | 7.88 | 7.88 | qfq | 2,898,243 | 22,897,018 | 1.03% |
| 2025-11-24 | 7.67 | 7.86 | 7.67 | 7.80 | 7.80 | qfq | 4,182,661 | 32,474,934 | 2.23% |
| 2025-11-21 | 8.01 | 8.05 | 7.62 | 7.63 | 7.63 | qfq | 6,843,527 | 53,325,629 | -5.22% |
| 2025-11-20 | 8.15 | 8.21 | 7.99 | 8.05 | 8.05 | qfq | 3,942,996 | 31,810,275 | -0.25% |
| 2025-11-19 | 8.36 | 8.36 | 8.07 | 8.07 | 8.07 | qfq | 4,984,764 | 40,688,100 | -2.65% |
| 2025-11-18 | 8.36 | 8.45 | 8.26 | 8.29 | 8.29 | qfq | 4,396,747 | 36,533,751 | -1.07% |
| 2025-11-17 | 8.38 | 8.41 | 8.23 | 8.38 | 8.38 | qfq | 7,675,629 | 63,687,101 | -0.12% |
| 2025-11-14 | 8.40 | 8.55 | 8.36 | 8.39 | 8.39 | qfq | 6,898,976 | 58,314,377 | -0.12% |
| 2025-11-13 | 8.35 | 8.40 | 8.24 | 8.40 | 8.40 | qfq | 5,054,389 | 42,152,315 | 0.84% |
| 2025-11-12 | 8.34 | 8.36 | 8.23 | 8.33 | 8.33 | qfq | 5,815,968 | 48,311,340 | 0.12% |
| 2025-11-11 | 8.19 | 8.34 | 8.19 | 8.32 | 8.32 | qfq | 4,260,019 | 35,331,054 | 1.22% |
| 2025-11-10 | 8.15 | 8.32 | 8.14 | 8.22 | 8.22 | qfq | 4,730,412 | 39,074,737 | 0.86% |
| 2025-11-07 | 8.08 | 8.19 | 8.02 | 8.15 | 8.15 | qfq | 4,562,082 | 36,991,145 | 1.12% |
| 2025-11-06 | 8.08 | 8.12 | 8.03 | 8.06 | 8.06 | qfq | 2,024,885 | 16,332,545 | -0.25% |
| 2025-11-05 | 7.96 | 8.09 | 7.93 | 8.08 | 8.08 | qfq | 2,683,533 | 21,576,542 | 0.87% |
| 2025-11-04 | 8.05 | 8.10 | 7.97 | 8.01 | 8.01 | qfq | 4,201,457 | 33,743,780 | -0.62% |
| 2025-11-03 | 8.04 | 8.07 | 7.96 | 8.06 | 8.06 | qfq | 3,804,388 | 30,471,688 | 0.62% |
| 2025-10-31 | 7.85 | 8.03 | 7.85 | 8.01 | 8.01 | qfq | 4,356,492 | 34,777,784 | 2.04% |
| 2025-10-30 | 7.76 | 7.95 | 7.75 | 7.85 | 7.85 | qfq | 4,794,464 | 37,664,622 | 0.64% |
| 2025-10-29 | 7.86 | 7.88 | 7.74 | 7.80 | 7.80 | qfq | 4,244,625 | 33,016,019 | -0.76% |
| 2025-10-28 | 7.82 | 7.90 | 7.81 | 7.86 | 7.86 | qfq | 3,433,420 | 27,011,427 | 0.26% |
| 2025-10-27 | 7.86 | 7.89 | 7.80 | 7.84 | 7.84 | qfq | 3,514,539 | 27,570,446 | -0.13% |
| 2025-10-24 | 7.87 | 7.93 | 7.84 | 7.85 | 7.85 | qfq | 2,960,910 | 23,332,057 | -0.13% |
| 2025-10-23 | 7.82 | 7.87 | 7.76 | 7.86 | 7.86 | qfq | 3,216,444 | 25,103,178 | 0.51% |
| 2025-10-22 | 7.76 | 7.88 | 7.76 | 7.82 | 7.82 | qfq | 2,835,426 | 22,232,532 | 0.00% |
| 2025-10-21 | 7.65 | 7.84 | 7.62 | 7.82 | 7.82 | qfq | 3,837,263 | 29,787,490 | 2.49% |
| 2025-10-20 | 7.62 | 7.69 | 7.59 | 7.63 | 7.63 | qfq | 3,480,168 | 26,568,969 | 0.66% |
| 2025-10-17 | 7.66 | 7.74 | 7.56 | 7.58 | 7.58 | qfq | 3,605,439 | 27,510,965 | -1.30% |
| 2025-10-16 | 7.75 | 7.83 | 7.67 | 7.68 | 7.68 | qfq | 2,959,997 | 22,825,774 | -1.16% |
| 2025-10-15 | 7.76 | 7.85 | 7.69 | 7.77 | 7.77 | qfq | 3,561,962 | 27,702,974 | 0.52% |
| 2025-10-14 | 7.81 | 7.87 | 7.68 | 7.73 | 7.73 | qfq | 3,502,065 | 27,229,213 | -0.26% |
| 2025-10-13 | 7.70 | 7.80 | 7.51 | 7.75 | 7.75 | qfq | 3,750,737 | 28,860,848 | -0.64% |
| 2025-10-10 | 7.81 | 7.88 | 7.77 | 7.80 | 7.80 | qfq | 3,728,016 | 29,187,741 | -0.13% |
| 2025-10-09 | 7.73 | 7.82 | 7.69 | 7.81 | 7.81 | qfq | 4,229,872 | 32,872,955 | 1.17% |
| 2025-09-30 | 7.67 | 7.74 | 7.62 | 7.72 | 7.72 | qfq | 4,506,589 | 34,641,763 | 1.05% |
| 2025-09-29 | 7.70 | 7.70 | 7.49 | 7.64 | 7.64 | qfq | 5,683,143 | 43,152,923 | 0.26% |
| 2025-09-26 | 7.60 | 7.70 | 7.48 | 7.62 | 7.62 | qfq | 3,553,082 | 27,002,074 | 0.13% |
| 2025-09-25 | 7.71 | 7.79 | 7.57 | 7.61 | 7.61 | qfq | 3,326,939 | 25,546,924 | -1.30% |
| 2025-09-24 | 7.51 | 7.71 | 7.50 | 7.71 | 7.71 | qfq | 3,757,322 | 28,752,299 | 1.72% |
| 2025-09-23 | 7.71 | 7.75 | 7.40 | 7.58 | 7.58 | qfq | 4,905,405 | 36,890,338 | -1.69% |
| 2025-09-22 | 7.73 | 7.80 | 7.66 | 7.71 | 7.71 | qfq | 2,586,524 | 19,924,511 | -0.26% |
| 2025-09-19 | 7.83 | 7.89 | 7.68 | 7.73 | 7.73 | qfq | 5,031,725 | 39,019,134 | -1.53% |
| 2025-09-18 | 8.00 | 8.03 | 7.79 | 7.85 | 7.85 | qfq | 7,427,622 | 58,817,184 | -2.00% |
| 2025-09-17 | 8.02 | 8.04 | 7.95 | 8.01 | 8.01 | qfq | 4,036,980 | 32,294,064 | 0.25% |
| 2025-09-16 | 7.88 | 8.01 | 7.88 | 7.99 | 7.99 | qfq | 3,905,397 | 31,104,622 | 1.01% |
| 2025-09-15 | 7.99 | 8.02 | 7.90 | 7.91 | 7.91 | qfq | 3,451,133 | 27,378,881 | -1.37% |
| 2025-09-12 | 8.05 | 8.11 | 7.97 | 8.02 | 8.02 | qfq | 4,150,784 | 33,320,477 | -0.62% |
| 2025-09-11 | 7.98 | 8.08 | 7.83 | 8.07 | 8.07 | qfq | 4,331,685 | 34,504,951 | 1.38% |
| 2025-09-10 | 8.02 | 8.09 | 7.90 | 7.96 | 7.96 | qfq | 3,637,087 | 29,039,078 | -0.62% |
| 2025-09-09 | 8.17 | 8.17 | 7.98 | 8.01 | 8.01 | qfq | 5,736,886 | 46,210,023 | -1.84% |
| 2025-09-08 | 7.95 | 8.22 | 7.94 | 8.16 | 8.16 | qfq | 6,021,918 | 48,784,083 | 2.51% |
| 2025-09-05 | 7.91 | 7.97 | 7.78 | 7.96 | 7.96 | qfq | 6,133,730 | 48,390,313 | 1.14% |
| 2025-09-04 | 7.93 | 8.04 | 7.79 | 7.87 | 7.87 | qfq | 5,650,832 | 44,877,434 | -0.38% |
| 2025-09-03 | 8.08 | 8.15 | 7.86 | 7.90 | 7.90 | qfq | 5,877,439 | 46,952,043 | -1.50% |
| 2025-09-02 | 8.24 | 8.27 | 7.91 | 8.02 | 8.02 | qfq | 9,783,597 | 78,548,132 | -2.67% |
| 2025-09-01 | 8.15 | 8.44 | 8.08 | 8.24 | 8.24 | qfq | 9,225,215 | 76,577,218 | 0.98% |
| 2025-08-29 | 8.28 | 8.29 | 8.15 | 8.16 | 8.16 | qfq | 5,505,357 | 45,112,740 | -1.09% |
| 2025-08-28 | 8.34 | 8.53 | 8.04 | 8.25 | 8.25 | qfq | 10,975,861 | 90,533,047 | -1.08% |
| 2025-08-27 | 8.75 | 8.80 | 8.33 | 8.34 | 8.34 | qfq | 11,460,511 | 98,206,116 | -4.69% |
| 2025-08-26 | 8.73 | 8.85 | 8.66 | 8.75 | 8.75 | qfq | 5,620,043 | 49,360,680 | -0.11% |
| 2025-08-25 | 8.74 | 8.86 | 8.64 | 8.76 | 8.76 | qfq | 7,926,800 | 69,319,065 | 0.23% |
| 2025-08-22 | 8.85 | 8.86 | 8.68 | 8.74 | 8.74 | qfq | 6,378,672 | 55,856,601 | -1.24% |
| 2025-08-21 | 8.75 | 8.92 | 8.72 | 8.85 | 8.85 | qfq | 7,642,107 | 67,429,586 | 1.03% |
| 2025-08-20 | 8.78 | 8.90 | 8.66 | 8.76 | 8.76 | qfq | 7,112,227 | 62,249,830 | -0.23% |
| 2025-08-19 | 8.80 | 9.04 | 8.73 | 8.78 | 8.78 | qfq | 10,388,579 | 92,017,744 | -0.23% |
| 2025-08-18 | 8.49 | 8.93 | 8.46 | 8.80 | 8.80 | qfq | 14,087,652 | 123,161,689 | 3.65% |
| 2025-08-15 | 8.35 | 8.51 | 8.31 | 8.49 | 8.49 | qfq | 8,808,856 | 74,196,382 | 2.04% |
| 2025-08-14 | 8.68 | 8.69 | 8.30 | 8.32 | 8.32 | qfq | 13,940,647 | 117,596,528 | -4.26% |
| 2025-08-13 | 8.85 | 8.87 | 8.58 | 8.69 | 8.69 | qfq | 12,397,840 | 107,720,193 | -1.47% |
| 2025-08-12 | 8.92 | 9.12 | 8.75 | 8.82 | 8.82 | qfq | 11,171,399 | 99,560,452 | -1.34% |
| 2025-08-11 | 8.76 | 9.08 | 8.69 | 8.94 | 8.94 | qfq | 11,681,595 | 104,241,860 | 1.82% |
| 2025-08-08 | 8.73 | 8.85 | 8.48 | 8.78 | 8.78 | qfq | 14,795,330 | 128,127,693 | 1.86% |
| 2025-08-07 | 8.52 | 9.08 | 8.50 | 8.62 | 8.62 | qfq | 17,572,000 | 153,856,534 | 1.65% |
| 2025-08-06 | 8.63 | 8.72 | 8.44 | 8.48 | 8.48 | qfq | 10,975,920 | 93,464,808 | -1.40% |
| 2025-08-05 | 8.68 | 8.79 | 8.55 | 8.60 | 8.60 | qfq | 15,097,635 | 130,427,912 | -1.83% |
| 2025-08-04 | 8.35 | 8.84 | 8.24 | 8.76 | 8.76 | qfq | 22,517,560 | 192,964,430 | 3.18% |
| 2025-08-01 | 7.97 | 8.70 | 7.96 | 8.49 | 8.49 | qfq | 26,232,350 | 219,760,200 | 6.66% |
| 2025-07-31 | 7.95 | 8.12 | 7.90 | 7.96 | 7.96 | qfq | 11,539,238 | 92,668,440 | 0.38% |
| 2025-07-30 | 7.97 | 8.03 | 7.83 | 7.93 | 7.93 | qfq | 8,323,309 | 66,146,856 | -0.38% |
| 2025-07-29 | 7.99 | 7.99 | 7.88 | 7.96 | 7.96 | qfq | 7,007,879 | 55,591,254 | -0.38% |
| 2025-07-28 | 7.93 | 8.01 | 7.89 | 7.99 | 7.99 | qfq | 7,196,547 | 57,122,862 | 1.14% |
| 2025-07-25 | 7.84 | 7.99 | 7.80 | 7.90 | 7.90 | qfq | 8,981,648 | 71,018,093 | 0.77% |
| 2025-07-24 | 7.70 | 7.89 | 7.68 | 7.84 | 7.84 | qfq | 7,930,809 | 61,780,103 | 2.22% |
| 2025-07-23 | 7.69 | 7.73 | 7.64 | 7.67 | 7.67 | qfq | 5,474,055 | 42,074,929 | -0.39% |
| 2025-07-22 | 7.78 | 7.78 | 7.67 | 7.70 | 7.70 | qfq | 6,451,616 | 49,795,649 | -0.52% |
| 2025-07-21 | 7.73 | 7.78 | 7.67 | 7.74 | 7.74 | qfq | 6,108,055 | 47,281,315 | 0.13% |
| 2025-07-18 | 7.59 | 7.74 | 7.49 | 7.73 | 7.73 | qfq | 9,480,500 | 72,280,639 | 2.11% |
| 2025-07-17 | 7.55 | 7.58 | 7.50 | 7.57 | 7.57 | qfq | 4,390,413 | 33,134,083 | 0.53% |
| 2025-07-16 | 7.47 | 7.54 | 7.44 | 7.53 | 7.53 | qfq | 4,759,361 | 35,674,876 | 0.80% |
| 2025-07-15 | 7.57 | 7.58 | 7.36 | 7.47 | 7.47 | qfq | 5,828,121 | 43,426,670 | -1.06% |
| 2025-07-14 | 7.48 | 7.55 | 7.44 | 7.55 | 7.55 | qfq | 5,155,524 | 38,739,052 | 0.94% |
| 2025-07-11 | 7.47 | 7.50 | 7.40 | 7.48 | 7.48 | qfq | 4,969,384 | 36,984,264 | 0.54% |
| 2025-07-10 | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | qfq | 4,288,365 | 31,827,014 | 0.40% |
| 2025-07-09 | 7.43 | 7.46 | 7.40 | 7.41 | 7.41 | qfq | 4,636,339 | 34,437,395 | -0.27% |
| 2025-07-08 | 7.40 | 7.46 | 7.36 | 7.43 | 7.43 | qfq | 4,868,255 | 36,111,507 | 0.41% |
| 2025-07-07 | 7.32 | 7.42 | 7.32 | 7.40 | 7.40 | qfq | 4,173,961 | 30,829,191 | 0.68% |
| 2025-07-04 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | qfq | 3,965,496 | 29,217,918 | -0.41% |
| 2025-07-03 | 7.39 | 7.42 | 7.36 | 7.38 | 7.38 | qfq | 4,675,937 | 34,568,070 | -0.14% |
| 2025-07-02 | 7.40 | 7.40 | 7.31 | 7.39 | 7.39 | qfq | 3,594,518 | 26,417,211 | 0.41% |
| 2025-07-01 | 7.39 | 7.42 | 7.30 | 7.36 | 7.36 | qfq | 4,822,187 | 35,509,049 | 0.00% |
| 2025-06-30 | 7.29 | 7.36 | 7.28 | 7.36 | 7.36 | qfq | 4,310,131 | 31,518,144 | 0.96% |
| 2025-06-27 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | qfq | 3,999,630 | 29,128,958 | 0.41% |
| 2025-06-26 | 7.30 | 7.32 | 7.23 | 7.26 | 7.26 | qfq | 3,359,499 | 24,427,669 | -0.41% |
| 2025-06-25 | 7.29 | 7.31 | 7.21 | 7.29 | 7.29 | qfq | 4,670,452 | 33,912,222 | 0.69% |
| 2025-06-24 | 7.13 | 7.26 | 7.11 | 7.24 | 7.24 | qfq | 3,788,618 | 27,238,929 | 1.83% |
| 2025-06-23 | 6.96 | 7.12 | 6.93 | 7.11 | 7.11 | qfq | 5,047,273 | 35,532,274 | 2.01% |
| 2025-06-20 | 7.10 | 7.13 | 6.96 | 6.97 | 6.97 | qfq | 3,516,219 | 24,707,457 | -1.55% |
| 2025-06-19 | 7.22 | 7.29 | 7.06 | 7.08 | 7.08 | qfq | 3,394,802 | 24,298,944 | -2.34% |
| 2025-06-18 | 7.28 | 7.29 | 7.18 | 7.25 | 7.25 | qfq | 3,137,348 | 22,724,655 | -0.28% |
| 2025-06-17 | 7.29 | 7.41 | 7.21 | 7.27 | 7.27 | qfq | 4,112,712 | 29,987,121 | 0.55% |
| 2025-06-16 | 7.25 | 7.30 | 7.18 | 7.23 | 7.23 | qfq | 3,284,667 | 23,826,385 | 0.42% |
| 2025-06-13 | 7.37 | 7.38 | 7.19 | 7.20 | 7.20 | qfq | 3,517,969 | 25,571,452 | -3.10% |
| 2025-06-12 | 7.38 | 7.48 | 7.37 | 7.43 | 7.31 | qfq | 2,892,141 | 21,434,849 | -0.13% |
| 2025-06-11 | 7.40 | 7.49 | 7.40 | 7.44 | 7.32 | qfq | 2,850,579 | 21,228,272 | 0.13% |
| 2025-06-10 | 7.47 | 7.52 | 7.35 | 7.43 | 7.31 | qfq | 4,379,808 | 32,612,716 | -0.40% |
| 2025-06-09 | 7.34 | 7.50 | 7.34 | 7.46 | 7.34 | qfq | 4,429,463 | 33,025,300 | 1.63% |
| 2025-06-06 | 7.31 | 7.37 | 7.27 | 7.34 | 7.22 | qfq | 2,994,182 | 21,931,986 | 0.14% |
| 2025-06-05 | 7.37 | 7.38 | 7.28 | 7.33 | 7.21 | qfq | 3,204,563 | 23,497,120 | -0.41% |
| 2025-06-04 | 7.29 | 7.38 | 7.25 | 7.36 | 7.24 | qfq | 3,691,281 | 27,085,164 | 0.96% |
| 2025-06-03 | 7.17 | 7.30 | 7.16 | 7.29 | 7.17 | qfq | 6,108,536 | 44,290,143 | 1.25% |
| 2025-05-30 | 7.28 | 7.34 | 7.19 | 7.20 | 7.08 | qfq | 3,645,285 | 26,393,583 | -1.10% |
| 2025-05-29 | 7.08 | 7.29 | 7.07 | 7.28 | 7.16 | qfq | 5,095,458 | 36,798,327 | 2.68% |
| 2025-05-28 | 7.16 | 7.18 | 7.08 | 7.09 | 6.97 | qfq | 3,914,149 | 27,859,061 | -0.84% |
| 2025-05-27 | 7.11 | 7.17 | 7.06 | 7.15 | 7.03 | qfq | 2,699,235 | 19,239,950 | 0.42% |
| 2025-05-26 | 7.18 | 7.18 | 7.07 | 7.12 | 7.00 | qfq | 3,546,399 | 25,285,356 | -0.84% |
| 2025-05-23 | 7.26 | 7.35 | 7.17 | 7.18 | 7.06 | qfq | 3,614,595 | 26,261,321 | -0.55% |
| 2025-05-22 | 7.35 | 7.39 | 7.21 | 7.22 | 7.10 | qfq | 3,376,503 | 24,597,205 | -1.77% |
| 2025-05-21 | 7.44 | 7.46 | 7.34 | 7.35 | 7.23 | qfq | 3,227,870 | 23,879,272 | -0.94% |
| 2025-05-20 | 7.27 | 7.44 | 7.21 | 7.42 | 7.30 | qfq | 4,765,845 | 35,053,288 | 2.34% |
| 2025-05-19 | 7.22 | 7.27 | 7.15 | 7.25 | 7.13 | qfq | 3,087,450 | 22,279,260 | 0.55% |
| 2025-05-16 | 7.19 | 7.23 | 7.13 | 7.21 | 7.09 | qfq | 3,035,964 | 21,846,080 | 0.70% |
| 2025-05-15 | 7.13 | 7.21 | 7.13 | 7.16 | 7.04 | qfq | 3,591,982 | 25,767,761 | -0.28% |
| 2025-05-14 | 7.17 | 7.22 | 7.13 | 7.18 | 7.06 | qfq | 3,216,752 | 23,042,503 | -0.14% |
| 2025-05-13 | 7.27 | 7.28 | 7.17 | 7.19 | 7.07 | qfq | 3,774,373 | 27,262,113 | -0.14% |
| 2025-05-12 | 7.15 | 7.22 | 7.10 | 7.20 | 7.08 | qfq | 3,711,457 | 26,591,540 | 0.70% |
| 2025-05-09 | 7.22 | 7.25 | 7.11 | 7.15 | 7.03 | qfq | 5,181,073 | 37,077,873 | -0.83% |
| 2025-05-08 | 7.08 | 7.22 | 7.08 | 7.21 | 7.09 | qfq | 4,037,948 | 28,928,397 | 1.41% |
| 2025-05-07 | 7.17 | 7.20 | 7.07 | 7.11 | 6.99 | qfq | 4,671,083 | 33,322,965 | 0.28% |
| 2025-05-06 | 6.98 | 7.10 | 6.98 | 7.09 | 6.97 | qfq | 4,721,815 | 33,383,983 | 1.72% |
| 2025-04-30 | 6.85 | 7.00 | 6.84 | 6.97 | 6.85 | qfq | 3,691,163 | 25,662,504 | 1.60% |
| 2025-04-29 | 6.82 | 6.89 | 6.77 | 6.86 | 6.75 | qfq | 5,100,790 | 34,858,124 | -1.01% |
| 2025-04-28 | 7.05 | 7.05 | 6.88 | 6.93 | 6.82 | qfq | 3,705,050 | 25,697,469 | -1.56% |
| 2025-04-25 | 7.03 | 7.10 | 7.01 | 7.04 | 6.92 | qfq | 2,325,645 | 16,389,306 | 0.14% |
| 2025-04-24 | 7.08 | 7.12 | 6.98 | 7.03 | 6.91 | qfq | 3,814,250 | 26,908,739 | -0.28% |
| 2025-04-23 | 7.03 | 7.10 | 7.02 | 7.05 | 6.93 | qfq | 3,153,238 | 22,234,071 | 0.28% |
| 2025-04-22 | 6.96 | 7.03 | 6.92 | 7.03 | 6.91 | qfq | 3,483,232 | 24,315,086 | 0.86% |
| 2025-04-21 | 6.92 | 7.00 | 6.84 | 6.97 | 6.85 | qfq | 4,027,052 | 27,996,494 | 1.16% |
| 2025-04-18 | 6.90 | 6.98 | 6.81 | 6.89 | 6.78 | qfq | 3,225,872 | 22,206,546 | 0.00% |
| 2025-04-17 | 6.82 | 6.95 | 6.77 | 6.89 | 6.78 | qfq | 3,348,551 | 23,121,934 | 0.58% |
| 2025-04-16 | 6.92 | 6.92 | 6.72 | 6.85 | 6.74 | qfq | 5,043,785 | 34,409,521 | -1.58% |
| 2025-04-15 | 6.95 | 7.00 | 6.87 | 6.96 | 6.84 | qfq | 3,768,173 | 26,117,483 | 0.14% |
| 2025-04-14 | 6.95 | 7.03 | 6.92 | 6.95 | 6.83 | qfq | 4,382,160 | 30,589,225 | 1.76% |
| 2025-04-11 | 6.80 | 6.94 | 6.78 | 6.83 | 6.72 | qfq | 5,114,248 | 35,155,924 | 0.00% |
| 2025-04-10 | 6.86 | 6.99 | 6.81 | 6.83 | 6.72 | qfq | 6,191,067 | 42,738,695 | 1.64% |
| 2025-04-09 | 6.45 | 6.84 | 6.04 | 6.72 | 6.61 | qfq | 9,282,837 | 59,594,552 | 2.60% |
| 2025-04-08 | 6.50 | 6.81 | 6.41 | 6.55 | 6.44 | qfq | 9,059,377 | 59,495,938 | 2.50% |
| 2025-04-07 | 7.35 | 7.40 | 6.22 | 6.39 | 6.28 | qfq | 12,186,161 | 82,700,066 | -16.25% |
| 2025-04-03 | 7.68 | 7.84 | 7.60 | 7.63 | 7.50 | qfq | 4,946,532 | 38,124,023 | -1.04% |
| 2025-04-02 | 7.65 | 7.81 | 7.63 | 7.71 | 7.58 | qfq | 3,956,707 | 30,581,535 | 0.26% |
| 2025-04-01 | 7.47 | 7.79 | 7.45 | 7.69 | 7.56 | qfq | 6,902,212 | 53,121,315 | 3.22% |
| 2025-03-31 | 7.60 | 7.64 | 7.36 | 7.45 | 7.33 | qfq | 6,397,665 | 47,779,946 | -2.61% |
| 2025-03-28 | 7.78 | 7.87 | 7.63 | 7.65 | 7.52 | qfq | 3,916,348 | 30,313,814 | -1.16% |
| 2025-03-27 | 7.66 | 7.78 | 7.55 | 7.74 | 7.61 | qfq | 4,183,964 | 32,153,140 | 0.65% |
| 2025-03-26 | 7.63 | 7.73 | 7.57 | 7.69 | 7.56 | qfq | 5,177,361 | 39,819,708 | 1.59% |
| 2025-03-25 | 7.55 | 7.65 | 7.49 | 7.57 | 7.44 | qfq | 4,670,461 | 35,333,569 | 0.13% |
| 2025-03-24 | 7.74 | 7.84 | 7.39 | 7.56 | 7.43 | qfq | 7,933,697 | 60,304,709 | -2.58% |
| 2025-03-21 | 7.95 | 7.98 | 7.74 | 7.76 | 7.63 | qfq | 5,967,298 | 46,729,711 | -2.02% |
| 2025-03-20 | 7.97 | 8.01 | 7.90 | 7.92 | 7.79 | qfq | 3,888,529 | 30,867,846 | -0.50% |
| 2025-03-19 | 8.01 | 8.11 | 7.93 | 7.96 | 7.83 | qfq | 4,942,285 | 39,558,089 | -0.62% |
| 2025-03-18 | 8.02 | 8.05 | 7.96 | 8.01 | 7.88 | qfq | 4,985,557 | 39,864,142 | 0.25% |
| 2025-03-17 | 8.07 | 8.10 | 7.93 | 7.99 | 7.86 | qfq | 6,745,221 | 53,957,756 | 0.25% |
| 2025-03-14 | 7.83 | 7.98 | 7.70 | 7.97 | 7.84 | qfq | 9,259,081 | 72,863,049 | 2.97% |
| 2025-03-13 | 7.78 | 7.81 | 7.64 | 7.74 | 7.61 | qfq | 8,500,511 | 65,631,506 | -0.51% |
| 2025-03-12 | 7.85 | 7.88 | 7.77 | 7.78 | 7.65 | qfq | 7,276,235 | 56,829,379 | -0.77% |
| 2025-03-11 | 7.89 | 7.98 | 7.74 | 7.84 | 7.71 | qfq | 10,053,286 | 78,769,600 | -1.88% |
| 2025-03-10 | 8.18 | 8.33 | 7.92 | 7.99 | 7.86 | qfq | 12,965,664 | 104,978,456 | 1.14% |
| 2025-03-07 | 8.04 | 8.10 | 7.87 | 7.90 | 7.77 | qfq | 9,295,229 | 74,060,251 | -2.47% |
| 2025-03-06 | 8.00 | 8.19 | 7.98 | 8.10 | 7.97 | qfq | 12,235,682 | 99,036,962 | 1.76% |
| 2025-03-05 | 8.01 | 8.04 | 7.87 | 7.96 | 7.83 | qfq | 6,488,654 | 51,468,834 | -1.36% |
| 2025-03-04 | 7.82 | 8.09 | 7.82 | 8.07 | 7.94 | qfq | 8,449,938 | 67,685,960 | 2.54% |
| 2025-03-03 | 7.74 | 8.02 | 7.74 | 7.87 | 7.74 | qfq | 8,166,758 | 64,659,760 | 1.55% |
| 2025-02-28 | 8.04 | 8.04 | 7.72 | 7.75 | 7.62 | qfq | 9,878,914 | 77,785,060 | -3.61% |
| 2025-02-27 | 8.15 | 8.16 | 7.89 | 8.04 | 7.91 | qfq | 11,980,013 | 95,693,852 | -0.62% |
| 2025-02-26 | 8.11 | 8.16 | 8.04 | 8.09 | 7.96 | qfq | 12,458,897 | 100,913,097 | -0.25% |
| 2025-02-25 | 8.11 | 8.19 | 7.94 | 8.11 | 7.98 | qfq | 13,553,164 | 109,611,792 | -0.73% |
| 2025-02-24 | 8.34 | 8.41 | 8.08 | 8.17 | 8.03 | qfq | 18,487,634 | 151,216,890 | -2.97% |
| 2025-02-21 | 8.48 | 8.60 | 8.30 | 8.42 | 8.28 | qfq | 20,080,899 | 168,893,905 | -0.36% |
| 2025-02-20 | 8.70 | 9.09 | 8.42 | 8.45 | 8.31 | qfq | 30,558,207 | 264,887,964 | -1.74% |
| 2025-02-19 | 7.80 | 9.11 | 7.75 | 8.60 | 8.46 | qfq | 42,834,189 | 362,756,905 | 10.82% |
| 2025-02-18 | 8.38 | 8.40 | 7.75 | 7.76 | 7.63 | qfq | 25,952,456 | 206,924,206 | -7.18% |
| 2025-02-17 | 7.41 | 8.55 | 7.41 | 8.36 | 8.22 | qfq | 42,658,311 | 346,031,652 | 14.84% |
| 2025-02-14 | 7.03 | 7.30 | 7.03 | 7.28 | 7.16 | qfq | 12,166,166 | 87,760,396 | 3.85% |
| 2025-02-13 | 7.14 | 7.15 | 7.00 | 7.01 | 6.89 | qfq | 3,911,114 | 27,609,547 | -1.68% |
| 2025-02-12 | 7.15 | 7.20 | 7.08 | 7.13 | 7.01 | qfq | 3,626,630 | 25,816,113 | -0.28% |
| 2025-02-11 | 7.23 | 7.24 | 7.10 | 7.15 | 7.03 | qfq | 3,534,200 | 25,268,999 | -1.11% |
| 2025-02-10 | 7.16 | 7.24 | 7.06 | 7.23 | 7.11 | qfq | 5,499,709 | 39,434,432 | 2.12% |
| 2025-02-07 | 7.05 | 7.17 | 7.00 | 7.08 | 6.96 | qfq | 3,917,261 | 27,798,143 | 0.71% |
| 2025-02-06 | 6.94 | 7.03 | 6.86 | 7.03 | 6.91 | qfq | 3,170,393 | 22,067,015 | 1.30% |
| 2025-02-05 | 6.90 | 7.00 | 6.85 | 6.94 | 6.83 | qfq | 3,153,757 | 21,816,355 | 1.61% |
| 2025-01-27 | 6.90 | 6.98 | 6.82 | 6.83 | 6.72 | qfq | 2,498,133 | 17,203,706 | -0.73% |
| 2025-01-24 | 6.70 | 6.89 | 6.68 | 6.88 | 6.77 | qfq | 3,141,188 | 21,405,226 | 2.38% |
| 2025-01-23 | 6.77 | 6.83 | 6.70 | 6.72 | 6.61 | qfq | 5,058,336 | 34,268,121 | 0.00% |
| 2025-01-22 | 6.85 | 6.85 | 6.69 | 6.72 | 6.61 | qfq | 2,470,636 | 16,662,640 | -1.75% |
| 2025-01-21 | 6.90 | 6.93 | 6.79 | 6.84 | 6.73 | qfq | 2,599,181 | 17,768,216 | -0.73% |
| 2025-01-20 | 6.78 | 6.91 | 6.76 | 6.89 | 6.78 | qfq | 2,841,116 | 19,520,257 | 1.92% |
| 2025-01-17 | 6.66 | 6.80 | 6.62 | 6.76 | 6.65 | qfq | 3,044,925 | 20,503,754 | 1.05% |
| 2025-01-16 | 6.73 | 6.82 | 6.63 | 6.69 | 6.58 | qfq | 2,553,580 | 17,118,518 | -0.15% |
| 2025-01-15 | 6.70 | 6.77 | 6.69 | 6.70 | 6.59 | qfq | 2,366,303 | 15,908,491 | -0.30% |
| 2025-01-14 | 6.48 | 6.72 | 6.48 | 6.72 | 6.61 | qfq | 3,571,876 | 23,727,984 | 3.54% |
| 2025-01-13 | 6.37 | 6.53 | 6.30 | 6.49 | 6.38 | qfq | 2,554,308 | 16,433,807 | 1.09% |
| 2025-01-10 | 6.58 | 6.66 | 6.42 | 6.42 | 6.31 | qfq | 4,171,394 | 27,337,597 | -2.28% |
| 2025-01-09 | 6.52 | 6.62 | 6.45 | 6.57 | 6.46 | qfq | 2,812,410 | 18,449,749 | 0.61% |
| 2025-01-08 | 6.52 | 6.63 | 6.36 | 6.53 | 6.42 | qfq | 3,206,211 | 20,858,182 | -0.61% |
| 2025-01-07 | 6.52 | 6.60 | 6.44 | 6.57 | 6.46 | qfq | 3,217,613 | 20,984,929 | 0.92% |
| 2025-01-06 | 6.50 | 6.62 | 6.33 | 6.51 | 6.40 | qfq | 4,087,905 | 26,634,269 | 0.93% |
| 2025-01-03 | 6.72 | 6.75 | 6.41 | 6.45 | 6.34 | qfq | 4,664,458 | 30,706,755 | -3.44% |
| 2025-01-02 | 6.82 | 6.92 | 6.60 | 6.68 | 6.57 | qfq | 4,403,995 | 29,858,900 | -2.48% |
| 2024-12-31 | 7.05 | 7.08 | 6.84 | 6.85 | 6.74 | qfq | 3,907,237 | 27,138,526 | -2.56% |
| 2024-12-30 | 7.02 | 7.05 | 6.86 | 7.03 | 6.91 | qfq | 3,490,733 | 24,329,004 | -0.57% |
| 2024-12-27 | 7.00 | 7.12 | 6.96 | 7.07 | 6.95 | qfq | 2,916,973 | 20,639,454 | 1.00% |
| 2024-12-26 | 6.91 | 7.04 | 6.89 | 7.00 | 6.88 | qfq | 2,767,602 | 19,370,819 | 1.01% |
| 2024-12-25 | 7.09 | 7.15 | 6.86 | 6.93 | 6.82 | qfq | 4,258,584 | 29,574,383 | -2.12% |
| 2024-12-24 | 7.01 | 7.10 | 6.94 | 7.08 | 6.96 | qfq | 4,184,739 | 29,419,140 | 1.29% |
| 2024-12-23 | 7.33 | 7.37 | 6.94 | 6.99 | 6.87 | qfq | 6,133,414 | 43,662,573 | -5.03% |
| 2024-12-20 | 7.22 | 7.42 | 7.22 | 7.36 | 7.24 | qfq | 5,206,365 | 38,257,732 | 1.94% |
| 2024-12-19 | 7.20 | 7.26 | 7.06 | 7.22 | 7.10 | qfq | 4,701,806 | 33,681,934 | 0.00% |
| 2024-12-18 | 7.20 | 7.34 | 7.10 | 7.22 | 7.10 | qfq | 5,493,176 | 39,759,427 | 0.14% |
| 2024-12-17 | 7.59 | 7.59 | 7.17 | 7.21 | 7.09 | qfq | 6,092,591 | 44,605,966 | -4.38% |
| 2024-12-16 | 7.58 | 7.68 | 7.50 | 7.54 | 7.42 | qfq | 3,930,605 | 29,840,862 | -0.26% |
| 2024-12-13 | 7.72 | 7.72 | 7.56 | 7.56 | 7.43 | qfq | 5,485,322 | 41,814,755 | -2.58% |
| 2024-12-12 | 7.69 | 7.76 | 7.60 | 7.76 | 7.63 | qfq | 6,497,067 | 50,021,495 | 1.44% |
| 2024-12-11 | 7.52 | 7.68 | 7.52 | 7.65 | 7.52 | qfq | 5,723,979 | 43,476,814 | 1.59% |
| 2024-12-10 | 7.73 | 7.86 | 7.52 | 7.53 | 7.41 | qfq | 6,928,607 | 53,043,796 | -0.26% |
| 2024-12-09 | 7.55 | 7.67 | 7.46 | 7.55 | 7.43 | qfq | 6,584,963 | 49,774,654 | 0.13% |
| 2024-12-06 | 7.49 | 7.55 | 7.39 | 7.54 | 7.42 | qfq | 6,450,222 | 48,264,606 | 0.80% |
| 2024-12-05 | 7.34 | 7.48 | 7.32 | 7.48 | 7.36 | qfq | 3,639,909 | 27,019,916 | 1.63% |
| 2024-12-04 | 7.47 | 7.48 | 7.31 | 7.36 | 7.24 | qfq | 6,516,618 | 48,087,068 | -1.60% |
| 2024-12-03 | 7.58 | 7.59 | 7.41 | 7.48 | 7.36 | qfq | 5,441,820 | 40,673,486 | -0.66% |
| 2024-12-02 | 7.39 | 7.59 | 7.38 | 7.53 | 7.41 | qfq | 6,939,956 | 52,098,234 | 1.89% |
| 2024-11-29 | 7.23 | 7.42 | 7.19 | 7.39 | 7.27 | qfq | 6,427,252 | 47,127,827 | 1.65% |
| 2024-11-28 | 7.22 | 7.34 | 7.21 | 7.27 | 7.15 | qfq | 5,518,636 | 40,214,715 | 0.55% |
| 2024-11-27 | 7.11 | 7.24 | 6.92 | 7.23 | 7.11 | qfq | 6,222,114 | 44,024,319 | 0.84% |
| 2024-11-26 | 7.13 | 7.35 | 7.12 | 7.17 | 7.05 | qfq | 7,053,144 | 51,078,102 | -0.14% |
| 2024-11-25 | 7.00 | 7.18 | 6.97 | 7.18 | 7.06 | qfq | 4,603,445 | 32,545,664 | 2.87% |
| 2024-11-22 | 7.26 | 7.30 | 6.95 | 6.98 | 6.86 | qfq | 7,565,384 | 54,037,232 | -4.38% |
| 2024-11-21 | 7.24 | 7.34 | 7.18 | 7.30 | 7.18 | qfq | 6,527,982 | 47,450,176 | 0.55% |
| 2024-11-20 | 7.10 | 7.30 | 7.03 | 7.26 | 7.14 | qfq | 7,229,030 | 51,949,227 | 2.40% |
| 2024-11-19 | 6.96 | 7.10 | 6.92 | 7.09 | 6.97 | qfq | 6,917,259 | 48,605,702 | 2.60% |
| 2024-11-18 | 7.11 | 7.16 | 6.87 | 6.91 | 6.80 | qfq | 8,731,692 | 61,259,094 | -2.81% |
| 2024-11-15 | 7.29 | 7.34 | 7.10 | 7.11 | 6.99 | qfq | 8,094,179 | 58,566,730 | -2.60% |
| 2024-11-14 | 7.52 | 7.53 | 7.28 | 7.30 | 7.18 | qfq | 8,604,130 | 63,510,946 | -3.31% |
| 2024-11-13 | 7.59 | 7.69 | 7.34 | 7.55 | 7.43 | qfq | 10,499,665 | 78,736,565 | -1.05% |
| 2024-11-12 | 7.63 | 7.89 | 7.53 | 7.63 | 7.50 | qfq | 14,276,979 | 110,084,768 | 0.00% |
| 2024-11-11 | 7.28 | 7.66 | 7.24 | 7.63 | 7.50 | qfq | 12,588,474 | 94,395,830 | 4.66% |
| 2024-11-08 | 7.33 | 7.40 | 7.22 | 7.29 | 7.17 | qfq | 10,306,913 | 75,251,648 | 0.41% |
| 2024-11-07 | 6.98 | 7.27 | 6.96 | 7.26 | 7.14 | qfq | 9,035,578 | 64,600,103 | 3.27% |
| 2024-11-06 | 7.10 | 7.15 | 6.97 | 7.03 | 6.91 | qfq | 9,283,827 | 65,526,167 | 0.14% |
| 2024-11-05 | 6.74 | 7.04 | 6.73 | 7.02 | 6.90 | qfq | 8,449,311 | 58,280,712 | 3.85% |
| 2024-11-04 | 6.68 | 6.77 | 6.60 | 6.76 | 6.65 | qfq | 5,279,974 | 35,450,753 | 2.27% |
| 2024-11-01 | 6.80 | 6.94 | 6.60 | 6.61 | 6.50 | qfq | 7,104,589 | 47,934,523 | -3.64% |
| 2024-10-31 | 6.81 | 6.94 | 6.77 | 6.86 | 6.75 | qfq | 6,720,023 | 46,119,470 | 0.59% |
| 2024-10-30 | 6.92 | 6.99 | 6.75 | 6.82 | 6.71 | qfq | 7,384,009 | 50,708,775 | -2.57% |
| 2024-10-29 | 7.35 | 7.48 | 6.96 | 7.00 | 6.88 | qfq | 9,670,379 | 69,595,903 | -2.91% |
| 2024-10-28 | 6.98 | 7.22 | 6.96 | 7.21 | 7.09 | qfq | 6,543,357 | 46,610,372 | 3.30% |
| 2024-10-25 | 6.83 | 7.03 | 6.81 | 6.98 | 6.86 | qfq | 6,528,164 | 45,196,283 | 1.90% |
| 2024-10-24 | 6.79 | 6.88 | 6.73 | 6.85 | 6.74 | qfq | 4,150,589 | 28,380,166 | 0.59% |
| 2024-10-23 | 6.90 | 6.90 | 6.79 | 6.81 | 6.70 | qfq | 5,690,284 | 38,901,082 | -0.73% |
| 2024-10-22 | 6.67 | 6.88 | 6.65 | 6.86 | 6.75 | qfq | 6,376,567 | 43,356,019 | 1.93% |
| 2024-10-21 | 6.65 | 6.84 | 6.62 | 6.73 | 6.62 | qfq | 8,150,202 | 54,705,826 | 1.36% |
| 2024-10-18 | 6.45 | 6.78 | 6.40 | 6.64 | 6.53 | qfq | 7,067,253 | 46,557,636 | 2.95% |
| 2024-10-17 | 6.52 | 6.59 | 6.40 | 6.45 | 6.34 | qfq | 4,678,552 | 30,428,912 | -0.15% |
| 2024-10-16 | 6.38 | 6.56 | 6.37 | 6.46 | 6.35 | qfq | 4,550,628 | 29,407,201 | -0.31% |
| 2024-10-15 | 6.55 | 6.65 | 6.48 | 6.48 | 6.37 | qfq | 5,233,939 | 34,405,151 | -1.82% |
| 2024-10-14 | 6.46 | 6.63 | 6.39 | 6.60 | 6.49 | qfq | 6,313,503 | 41,165,887 | 1.07% |
| 2024-10-11 | 6.92 | 6.92 | 6.48 | 6.53 | 6.42 | qfq | 7,476,116 | 49,534,648 | -5.22% |
| 2024-10-10 | 6.98 | 7.12 | 6.75 | 6.89 | 6.78 | qfq | 7,445,801 | 51,727,973 | 0.29% |
| 2024-10-09 | 7.55 | 7.55 | 6.76 | 6.87 | 6.76 | qfq | 15,102,122 | 107,879,678 | -11.70% |
| 2024-10-08 | 8.20 | 8.20 | 7.20 | 7.78 | 7.65 | qfq | 19,994,072 | 154,076,703 | 11.46% |
| 2024-09-30 | 6.50 | 7.10 | 6.33 | 6.98 | 6.86 | qfq | 16,804,683 | 112,237,075 | 12.40% |
| 2024-09-27 | 5.99 | 6.22 | 5.97 | 6.21 | 6.11 | qfq | 4,872,743 | 29,642,841 | 4.37% |
| 2024-09-26 | 5.69 | 5.95 | 5.67 | 5.95 | 5.85 | qfq | 5,948,953 | 34,537,924 | 4.20% |
| 2024-09-25 | 5.65 | 5.79 | 5.65 | 5.71 | 5.62 | qfq | 6,961,522 | 39,870,809 | 1.60% |
| 2024-09-24 | 5.41 | 5.62 | 5.40 | 5.62 | 5.53 | qfq | 3,962,887 | 21,915,884 | 3.88% |
| 2024-09-23 | 5.38 | 5.47 | 5.38 | 5.41 | 5.32 | qfq | 1,694,352 | 9,180,435 | 0.19% |
| 2024-09-20 | 5.41 | 5.46 | 5.36 | 5.40 | 5.31 | qfq | 1,950,205 | 10,543,214 | -0.55% |
| 2024-09-19 | 5.31 | 5.50 | 5.31 | 5.43 | 5.34 | qfq | 4,062,279 | 22,019,654 | 2.26% |
| 2024-09-18 | 5.52 | 5.56 | 5.28 | 5.31 | 5.22 | qfq | 4,009,387 | 21,433,233 | -3.80% |
| 2024-09-13 | 5.70 | 5.70 | 5.52 | 5.52 | 5.43 | qfq | 2,357,895 | 13,134,103 | -1.95% |
| 2024-09-12 | 5.64 | 5.75 | 5.63 | 5.63 | 5.54 | qfq | 2,417,514 | 13,750,881 | 0.18% |
| 2024-09-11 | 5.63 | 5.67 | 5.59 | 5.62 | 5.53 | qfq | 1,727,282 | 9,720,027 | -0.71% |
| 2024-09-10 | 5.70 | 5.71 | 5.57 | 5.66 | 5.57 | qfq | 3,261,216 | 18,351,424 | -0.35% |
| 2024-09-09 | 5.69 | 5.78 | 5.63 | 5.68 | 5.59 | qfq | 3,074,610 | 17,556,836 | -0.35% |
| 2024-09-06 | 5.83 | 5.87 | 5.69 | 5.70 | 5.61 | qfq | 3,206,703 | 18,437,381 | -2.40% |
| 2024-09-05 | 5.81 | 5.90 | 5.80 | 5.84 | 5.74 | qfq | 3,430,712 | 20,062,691 | 0.52% |
| 2024-09-04 | 5.87 | 5.92 | 5.80 | 5.81 | 5.71 | qfq | 2,880,577 | 16,887,901 | -1.19% |
| 2024-09-03 | 5.89 | 6.00 | 5.86 | 5.88 | 5.78 | qfq | 3,171,521 | 18,762,651 | -0.84% |
| 2024-09-02 | 6.14 | 6.17 | 5.92 | 5.93 | 5.83 | qfq | 4,437,913 | 26,777,705 | -3.73% |
| 2024-08-30 | 6.00 | 6.21 | 5.96 | 6.16 | 6.06 | qfq | 3,040,506 | 18,607,487 | 3.18% |
| 2024-08-29 | 5.84 | 5.99 | 5.81 | 5.97 | 5.87 | qfq | 2,186,005 | 12,962,251 | 1.88% |
| 2024-08-28 | 5.77 | 5.91 | 5.72 | 5.86 | 5.76 | qfq | 1,870,192 | 10,916,472 | 1.38% |
| 2024-08-27 | 5.79 | 5.88 | 5.72 | 5.78 | 5.68 | qfq | 2,696,049 | 15,656,199 | 0.52% |
| 2024-08-26 | 5.75 | 5.80 | 5.67 | 5.75 | 5.65 | qfq | 2,453,873 | 14,105,928 | 0.88% |
| 2024-08-23 | 5.77 | 5.77 | 5.67 | 5.70 | 5.61 | qfq | 2,697,280 | 15,411,071 | -1.21% |
| 2024-08-22 | 5.89 | 5.95 | 5.75 | 5.77 | 5.67 | qfq | 2,351,378 | 13,749,885 | -1.70% |
| 2024-08-21 | 5.93 | 6.00 | 5.84 | 5.87 | 5.77 | qfq | 2,463,138 | 14,557,875 | -1.84% |
| 2024-08-20 | 6.17 | 6.20 | 5.93 | 5.98 | 5.88 | qfq | 3,108,670 | 18,751,746 | -3.08% |
| 2024-08-19 | 6.30 | 6.37 | 6.17 | 6.17 | 6.07 | qfq | 3,662,687 | 22,905,536 | -2.22% |
| 2024-08-16 | 6.18 | 6.35 | 6.15 | 6.31 | 6.21 | qfq | 4,227,589 | 26,423,547 | 2.10% |
| 2024-08-15 | 6.20 | 6.28 | 6.10 | 6.18 | 6.08 | qfq | 3,734,242 | 23,077,329 | -0.64% |
| 2024-08-14 | 6.24 | 6.30 | 6.20 | 6.22 | 6.12 | qfq | 1,711,336 | 10,675,679 | -0.80% |
| 2024-08-13 | 6.37 | 6.37 | 6.19 | 6.27 | 6.17 | qfq | 2,002,406 | 12,505,799 | -1.10% |
| 2024-08-12 | 6.28 | 6.44 | 6.26 | 6.34 | 6.24 | qfq | 2,783,106 | 17,670,069 | 1.60% |
| 2024-08-09 | 6.38 | 6.44 | 6.24 | 6.24 | 6.14 | qfq | 1,964,635 | 12,428,184 | -2.50% |
| 2024-08-08 | 6.31 | 6.46 | 6.26 | 6.40 | 6.29 | qfq | 2,976,046 | 18,974,635 | 1.43% |
| 2024-08-07 | 6.32 | 6.38 | 6.22 | 6.31 | 6.21 | qfq | 2,902,071 | 18,326,513 | -0.16% |
| 2024-08-06 | 6.20 | 6.32 | 6.15 | 6.32 | 6.22 | qfq | 3,147,914 | 19,709,767 | 3.27% |
| 2024-08-05 | 6.20 | 6.33 | 6.12 | 6.12 | 6.02 | qfq | 3,992,818 | 24,852,947 | -1.77% |
| 2024-08-02 | 6.18 | 6.36 | 6.16 | 6.23 | 6.13 | qfq | 3,658,035 | 23,057,497 | 0.16% |
| 2024-08-01 | 6.23 | 6.30 | 6.18 | 6.22 | 6.12 | qfq | 3,078,069 | 19,194,709 | 0.16% |
| 2024-07-31 | 5.98 | 6.21 | 5.93 | 6.21 | 6.11 | qfq | 3,027,084 | 18,485,042 | 4.02% |
| 2024-07-30 | 5.88 | 6.02 | 5.88 | 5.97 | 5.87 | qfq | 1,751,005 | 10,426,456 | 0.84% |
| 2024-07-29 | 5.97 | 5.97 | 5.86 | 5.92 | 5.82 | qfq | 1,765,744 | 10,456,996 | -0.50% |
| 2024-07-26 | 5.90 | 5.98 | 5.90 | 5.95 | 5.85 | qfq | 1,880,986 | 11,183,793 | 1.19% |
| 2024-07-25 | 5.89 | 5.97 | 5.81 | 5.88 | 5.78 | qfq | 2,050,521 | 12,070,179 | 0.34% |
| 2024-07-24 | 5.96 | 6.04 | 5.84 | 5.86 | 5.76 | qfq | 2,849,647 | 16,874,397 | -2.33% |
| 2024-07-23 | 6.17 | 6.20 | 5.99 | 6.00 | 5.90 | qfq | 2,230,237 | 13,587,033 | -2.76% |
| 2024-07-22 | 6.14 | 6.22 | 6.07 | 6.17 | 6.07 | qfq | 2,322,093 | 14,274,036 | 1.15% |
| 2024-07-19 | 5.98 | 6.15 | 5.98 | 6.10 | 6.00 | qfq | 1,949,027 | 11,852,510 | 1.16% |
| 2024-07-18 | 6.02 | 6.05 | 5.90 | 6.03 | 5.93 | qfq | 2,436,008 | 14,570,576 | -0.33% |
| 2024-07-17 | 6.02 | 6.14 | 6.01 | 6.05 | 5.95 | qfq | 2,270,373 | 13,762,916 | -0.49% |
| 2024-07-16 | 6.14 | 6.14 | 6.02 | 6.08 | 5.98 | qfq | 1,837,649 | 11,133,525 | -0.33% |
| 2024-07-15 | 6.28 | 6.28 | 6.08 | 6.10 | 6.00 | qfq | 2,561,831 | 15,718,387 | -2.56% |
| 2024-07-12 | 6.26 | 6.35 | 6.21 | 6.26 | 6.16 | qfq | 2,456,283 | 15,424,407 | -0.32% |
| 2024-07-11 | 6.05 | 6.29 | 6.05 | 6.28 | 6.18 | qfq | 3,548,158 | 22,052,239 | 5.19% |
| 2024-07-10 | 5.98 | 6.10 | 5.94 | 5.97 | 5.87 | qfq | 2,351,349 | 14,112,091 | -0.67% |
| 2024-07-09 | 5.94 | 6.02 | 5.81 | 6.01 | 5.91 | qfq | 3,458,186 | 20,511,426 | 1.86% |
| 2024-07-08 | 6.21 | 6.24 | 5.87 | 5.90 | 5.80 | qfq | 3,908,821 | 23,295,034 | -4.68% |
| 2024-07-05 | 5.95 | 6.20 | 5.89 | 6.19 | 6.09 | qfq | 3,327,087 | 20,176,750 | 3.86% |
| 2024-07-04 | 6.20 | 6.23 | 5.94 | 5.96 | 5.86 | qfq | 3,190,982 | 19,270,576 | -3.87% |
| 2024-07-03 | 6.26 | 6.35 | 6.16 | 6.20 | 6.10 | qfq | 2,206,500 | 13,711,540 | -0.96% |
| 2024-07-02 | 6.26 | 6.35 | 6.18 | 6.26 | 6.16 | qfq | 3,077,703 | 19,335,581 | 0.32% |
| 2024-07-01 | 6.34 | 6.35 | 6.09 | 6.24 | 6.14 | qfq | 4,669,697 | 28,861,610 | -1.42% |
| 2024-06-28 | 6.35 | 6.47 | 6.27 | 6.33 | 6.23 | qfq | 2,603,347 | 16,614,945 | 0.00% |
| 2024-06-27 | 6.48 | 6.53 | 6.33 | 6.33 | 6.23 | qfq | 2,901,211 | 18,596,174 | -2.31% |
| 2024-06-26 | 6.16 | 6.48 | 6.14 | 6.48 | 6.37 | qfq | 3,829,729 | 24,169,404 | 5.54% |
| 2024-06-25 | 6.24 | 6.28 | 6.09 | 6.14 | 6.04 | qfq | 3,686,723 | 22,781,565 | -0.49% |
| 2024-06-24 | 6.59 | 6.59 | 6.15 | 6.17 | 6.07 | qfq | 4,821,482 | 30,350,184 | -6.37% |
| 2024-06-21 | 6.57 | 6.73 | 6.47 | 6.59 | 6.48 | qfq | 3,229,279 | 21,279,686 | 0.61% |
| 2024-06-20 | 6.55 | 6.67 | 6.48 | 6.55 | 6.44 | qfq | 3,647,463 | 24,020,590 | 0.15% |
| 2024-06-19 | 6.51 | 6.59 | 6.48 | 6.54 | 6.43 | qfq | 2,157,918 | 14,123,944 | 0.46% |
| 2024-06-18 | 6.52 | 6.59 | 6.48 | 6.51 | 6.40 | qfq | 2,654,634 | 17,347,340 | -0.31% |
| 2024-06-17 | 6.66 | 6.67 | 6.50 | 6.53 | 6.42 | qfq | 2,906,231 | 19,052,307 | -2.54% |
| 2024-06-14 | 6.64 | 6.74 | 6.55 | 6.70 | 6.59 | qfq | 3,542,430 | 23,585,994 | -0.89% |
| 2024-06-13 | 6.71 | 6.84 | 6.65 | 6.76 | 6.53 | qfq | 3,175,547 | 21,406,299 | 0.75% |
| 2024-06-12 | 6.67 | 6.78 | 6.56 | 6.71 | 6.48 | qfq | 3,068,262 | 20,594,990 | 1.21% |
| 2024-06-11 | 6.59 | 6.68 | 6.38 | 6.63 | 6.40 | qfq | 3,492,383 | 22,823,217 | 0.91% |
| 2024-06-07 | 6.45 | 6.62 | 6.39 | 6.57 | 6.34 | qfq | 4,229,075 | 27,632,723 | 3.79% |
| 2024-06-06 | 6.72 | 6.75 | 6.28 | 6.33 | 6.11 | qfq | 6,231,000 | 40,081,205 | -6.08% |
| 2024-06-05 | 6.82 | 6.89 | 6.73 | 6.74 | 6.51 | qfq | 2,816,051 | 19,168,370 | -2.18% |
| 2024-06-04 | 7.01 | 7.04 | 6.81 | 6.89 | 6.65 | qfq | 3,403,348 | 23,495,435 | -2.13% |
| 2024-06-03 | 7.32 | 7.32 | 7.00 | 7.04 | 6.80 | qfq | 3,147,173 | 22,514,061 | -3.43% |
| 2024-05-31 | 7.30 | 7.34 | 7.19 | 7.29 | 7.04 | qfq | 2,030,763 | 14,769,562 | 0.55% |
| 2024-05-30 | 7.20 | 7.32 | 7.18 | 7.25 | 7.00 | qfq | 1,974,806 | 14,313,417 | 0.55% |
| 2024-05-29 | 7.22 | 7.31 | 7.16 | 7.21 | 6.96 | qfq | 2,122,817 | 15,380,677 | -0.69% |
| 2024-05-28 | 7.29 | 7.35 | 7.18 | 7.26 | 7.01 | qfq | 2,176,223 | 15,826,233 | -0.82% |
| 2024-05-27 | 7.19 | 7.33 | 7.10 | 7.32 | 7.07 | qfq | 2,871,752 | 20,696,032 | 1.95% |
| 2024-05-24 | 7.26 | 7.37 | 7.18 | 7.18 | 6.93 | qfq | 1,909,337 | 13,863,561 | -1.64% |
| 2024-05-23 | 7.52 | 7.52 | 7.25 | 7.30 | 7.05 | qfq | 2,622,467 | 19,272,637 | -2.67% |
| 2024-05-22 | 7.50 | 7.56 | 7.47 | 7.50 | 7.24 | qfq | 2,348,175 | 17,639,204 | 0.67% |
| 2024-05-21 | 7.59 | 7.60 | 7.38 | 7.45 | 7.19 | qfq | 4,147,603 | 30,921,121 | -1.97% |
| 2024-05-20 | 7.68 | 7.74 | 7.56 | 7.60 | 7.34 | qfq | 3,270,016 | 24,988,564 | -0.91% |
| 2024-05-17 | 7.59 | 7.75 | 7.55 | 7.67 | 7.41 | qfq | 2,343,606 | 17,862,473 | 1.32% |
| 2024-05-16 | 7.59 | 7.68 | 7.53 | 7.57 | 7.31 | qfq | 2,838,284 | 21,655,102 | 0.53% |
| 2024-05-15 | 7.63 | 7.67 | 7.52 | 7.53 | 7.27 | qfq | 2,820,077 | 21,383,480 | -1.05% |
| 2024-05-14 | 7.73 | 7.75 | 7.56 | 7.61 | 7.35 | qfq | 3,124,964 | 23,842,099 | -1.04% |
| 2024-05-13 | 7.70 | 7.75 | 7.55 | 7.69 | 7.43 | qfq | 4,126,262 | 31,624,728 | -0.39% |
| 2024-05-10 | 7.99 | 8.00 | 7.70 | 7.72 | 7.45 | qfq | 3,595,699 | 28,019,584 | -2.89% |
| 2024-05-09 | 7.90 | 8.07 | 7.86 | 7.95 | 7.68 | qfq | 4,021,255 | 32,115,837 | 1.40% |
| 2024-05-08 | 7.90 | 7.97 | 7.73 | 7.84 | 7.57 | qfq | 3,484,409 | 27,285,142 | -0.51% |
| 2024-05-07 | 7.89 | 7.90 | 7.70 | 7.88 | 7.61 | qfq | 4,128,281 | 32,222,104 | -0.25% |
| 2024-05-06 | 7.55 | 7.99 | 7.55 | 7.90 | 7.63 | qfq | 6,980,163 | 54,689,999 | 6.33% |
| 2024-04-30 | 7.35 | 7.51 | 7.31 | 7.43 | 7.17 | qfq | 6,089,005 | 45,095,666 | 1.64% |
| 2024-04-29 | 6.90 | 7.36 | 6.87 | 7.31 | 7.06 | qfq | 6,699,887 | 48,199,934 | 4.88% |
| 2024-04-26 | 6.85 | 6.98 | 6.77 | 6.97 | 6.73 | qfq | 3,002,319 | 20,688,941 | 2.20% |
| 2024-04-25 | 6.78 | 6.90 | 6.76 | 6.82 | 6.59 | qfq | 3,363,896 | 22,985,407 | 1.04% |
| 2024-04-24 | 6.75 | 6.83 | 6.69 | 6.75 | 6.52 | qfq | 3,506,623 | 23,692,385 | 0.75% |
| 2024-04-23 | 6.55 | 6.77 | 6.55 | 6.70 | 6.47 | qfq | 4,501,886 | 30,020,432 | 2.45% |
| 2024-04-22 | 6.52 | 6.63 | 6.37 | 6.54 | 6.31 | qfq | 2,888,883 | 18,871,349 | 0.62% |
| 2024-04-19 | 6.49 | 6.55 | 6.40 | 6.50 | 6.28 | qfq | 3,612,950 | 23,372,642 | -0.31% |
| 2024-04-18 | 6.63 | 6.74 | 6.48 | 6.52 | 6.30 | qfq | 4,715,472 | 31,021,323 | -1.36% |
| 2024-04-17 | 6.23 | 6.68 | 6.23 | 6.61 | 6.38 | qfq | 8,125,639 | 52,836,270 | 7.48% |
| 2024-04-16 | 6.49 | 6.49 | 6.12 | 6.15 | 5.94 | qfq | 7,585,840 | 47,229,902 | -5.24% |
| 2024-04-15 | 6.94 | 7.00 | 6.38 | 6.49 | 6.27 | qfq | 9,717,081 | 63,792,494 | -6.08% |
| 2024-04-12 | 7.03 | 7.06 | 6.89 | 6.91 | 6.67 | qfq | 2,491,389 | 17,360,451 | -1.00% |
| 2024-04-11 | 7.00 | 7.11 | 6.91 | 6.98 | 6.74 | qfq | 2,779,569 | 19,518,041 | -0.14% |
| 2024-04-10 | 7.19 | 7.20 | 6.93 | 6.99 | 6.75 | qfq | 4,252,264 | 29,953,025 | -3.32% |
| 2024-04-09 | 6.94 | 7.23 | 6.93 | 7.23 | 6.98 | qfq | 5,874,004 | 41,684,040 | 4.33% |
| 2024-04-08 | 7.45 | 7.50 | 6.93 | 6.93 | 6.69 | qfq | 7,419,160 | 52,671,549 | -7.35% |
| 2024-04-03 | 7.50 | 7.52 | 7.37 | 7.48 | 7.22 | qfq | 2,911,843 | 21,688,722 | -0.13% |
| 2024-04-02 | 7.54 | 7.54 | 7.40 | 7.49 | 7.23 | qfq | 3,304,257 | 24,660,032 | -0.53% |
| 2024-04-01 | 7.31 | 7.57 | 7.31 | 7.53 | 7.27 | qfq | 4,623,475 | 34,501,798 | 3.15% |
| 2024-03-29 | 7.29 | 7.37 | 7.19 | 7.30 | 7.05 | qfq | 2,503,090 | 18,173,464 | 0.41% |
| 2024-03-28 | 7.26 | 7.38 | 7.12 | 7.27 | 7.02 | qfq | 3,590,653 | 26,162,606 | 1.25% |
| 2024-03-27 | 7.38 | 7.49 | 7.18 | 7.18 | 6.93 | qfq | 3,178,399 | 23,325,089 | -2.71% |
| 2024-03-26 | 7.55 | 7.56 | 7.22 | 7.38 | 7.13 | qfq | 2,984,718 | 22,037,116 | -1.60% |
| 2024-03-25 | 7.79 | 7.85 | 7.50 | 7.50 | 7.24 | qfq | 3,789,906 | 29,012,019 | -3.35% |
| 2024-03-22 | 8.01 | 8.03 | 7.73 | 7.76 | 7.49 | qfq | 4,211,674 | 32,989,683 | -3.72% |
| 2024-03-21 | 8.16 | 8.20 | 7.93 | 8.06 | 7.78 | qfq | 4,061,764 | 32,702,463 | -0.86% |
| 2024-03-20 | 8.04 | 8.19 | 7.97 | 8.13 | 7.85 | qfq | 4,477,788 | 36,194,831 | 1.25% |
| 2024-03-19 | 8.09 | 8.12 | 7.98 | 8.03 | 7.75 | qfq | 3,183,654 | 25,645,169 | -0.50% |
| 2024-03-18 | 7.91 | 8.08 | 7.85 | 8.07 | 7.79 | qfq | 3,645,713 | 29,056,500 | 2.80% |
| 2024-03-15 | 7.72 | 7.88 | 7.67 | 7.85 | 7.58 | qfq | 4,035,327 | 31,394,919 | 0.26% |
| 2024-03-14 | 7.86 | 8.04 | 7.71 | 7.83 | 7.56 | qfq | 3,133,840 | 24,749,110 | -0.25% |
| 2024-03-13 | 7.88 | 7.90 | 7.77 | 7.85 | 7.58 | qfq | 2,603,588 | 20,396,896 | -0.25% |
| 2024-03-12 | 7.73 | 7.93 | 7.68 | 7.87 | 7.60 | qfq | 3,745,436 | 29,328,448 | 2.47% |
| 2024-03-11 | 7.51 | 7.68 | 7.48 | 7.68 | 7.42 | qfq | 3,539,606 | 26,854,359 | 2.13% |
| 2024-03-08 | 7.47 | 7.59 | 7.45 | 7.52 | 7.26 | qfq | 1,908,057 | 14,351,503 | 0.40% |
| 2024-03-07 | 7.60 | 7.68 | 7.45 | 7.49 | 7.23 | qfq | 3,585,811 | 27,184,685 | -1.83% |
| 2024-03-06 | 7.53 | 7.77 | 7.50 | 7.63 | 7.37 | qfq | 2,976,512 | 22,658,257 | 0.93% |
| 2024-03-05 | 7.85 | 7.85 | 7.54 | 7.56 | 7.30 | qfq | 3,858,974 | 29,453,192 | -3.32% |
| 2024-03-04 | 7.80 | 7.97 | 7.70 | 7.82 | 7.55 | qfq | 4,220,134 | 32,955,393 | 0.26% |
| 2024-03-01 | 7.85 | 7.87 | 7.66 | 7.80 | 7.53 | qfq | 4,310,116 | 33,446,896 | 0.39% |
| 2024-02-29 | 7.40 | 7.78 | 7.40 | 7.77 | 7.50 | qfq | 6,296,602 | 48,001,942 | 4.16% |
| 2024-02-28 | 8.24 | 8.45 | 7.45 | 7.46 | 7.20 | qfq | 7,241,689 | 57,525,646 | -9.14% |
| 2024-02-27 | 7.96 | 8.21 | 7.91 | 8.21 | 7.93 | qfq | 3,466,991 | 28,033,656 | 2.75% |
| 2024-02-26 | 7.84 | 8.21 | 7.84 | 7.99 | 7.71 | qfq | 6,126,248 | 48,938,034 | 1.91% |
| 2024-02-23 | 7.56 | 7.91 | 7.50 | 7.84 | 7.57 | qfq | 4,876,656 | 37,510,490 | 3.57% |
| 2024-02-22 | 7.57 | 7.58 | 7.34 | 7.57 | 7.31 | qfq | 5,425,853 | 40,576,849 | 0.53% |
| 2024-02-21 | 7.12 | 7.88 | 7.09 | 7.53 | 7.27 | qfq | 6,615,956 | 49,786,741 | 4.73% |
| 2024-02-20 | 7.07 | 7.27 | 7.04 | 7.19 | 6.94 | qfq | 5,242,243 | 37,546,602 | 0.70% |
| 2024-02-19 | 7.04 | 7.57 | 7.01 | 7.14 | 6.89 | qfq | 10,728,326 | 77,239,245 | -0.14% |
| 2024-02-08 | 6.01 | 7.25 | 5.82 | 7.15 | 6.90 | qfq | 14,461,933 | 93,068,644 | 18.18% |
| 2024-02-07 | 6.45 | 6.45 | 5.94 | 6.05 | 5.84 | qfq | 9,535,940 | 58,579,674 | -6.49% |
| 2024-02-06 | 6.34 | 6.62 | 5.80 | 6.47 | 6.25 | qfq | 9,653,973 | 59,816,229 | 2.37% |
| 2024-02-05 | 7.10 | 7.12 | 6.08 | 6.32 | 6.10 | qfq | 8,223,752 | 52,903,559 | -10.73% |
| 2024-02-02 | 7.61 | 7.77 | 6.88 | 7.08 | 6.84 | qfq | 5,808,810 | 42,092,552 | -6.96% |
| 2024-02-01 | 7.70 | 7.80 | 7.41 | 7.61 | 7.35 | qfq | 4,201,126 | 32,012,632 | -0.52% |
| 2024-01-31 | 8.04 | 8.13 | 7.60 | 7.65 | 7.39 | qfq | 5,344,138 | 41,695,236 | -4.85% |
| 2024-01-30 | 8.51 | 8.51 | 8.01 | 8.04 | 7.76 | qfq | 6,083,652 | 50,292,732 | -5.52% |
| 2024-01-29 | 8.97 | 8.97 | 8.46 | 8.51 | 8.22 | qfq | 3,198,379 | 27,520,183 | -2.85% |
| 2024-01-26 | 8.87 | 9.04 | 8.71 | 8.76 | 8.46 | qfq | 3,256,044 | 28,859,884 | -1.68% |
| 2024-01-25 | 8.53 | 8.95 | 8.44 | 8.91 | 8.60 | qfq | 4,429,008 | 38,683,795 | 4.82% |
| 2024-01-24 | 8.72 | 8.77 | 8.32 | 8.50 | 8.21 | qfq | 4,531,542 | 38,422,218 | -1.62% |
| 2024-01-23 | 8.62 | 8.88 | 8.57 | 8.64 | 8.34 | qfq | 4,343,376 | 37,698,457 | -2.04% |
| 2024-01-22 | 9.45 | 9.45 | 8.75 | 8.82 | 8.52 | qfq | 3,655,986 | 33,027,445 | -5.87% |
| 2024-01-19 | 9.43 | 9.59 | 9.32 | 9.37 | 9.05 | qfq | 3,498,789 | 33,092,150 | -0.43% |
| 2024-01-18 | 9.55 | 9.63 | 9.14 | 9.41 | 9.09 | qfq | 3,270,437 | 30,611,993 | -2.08% |
| 2024-01-17 | 9.86 | 9.95 | 9.61 | 9.61 | 9.28 | qfq | 2,176,804 | 21,281,869 | -1.94% |
| 2024-01-16 | 9.87 | 9.99 | 9.71 | 9.80 | 9.46 | qfq | 2,861,374 | 28,053,579 | -1.41% |
| 2024-01-15 | 9.97 | 10.18 | 9.89 | 9.94 | 9.60 | qfq | 3,134,456 | 31,332,696 | -1.29% |
| 2024-01-12 | 10.13 | 10.28 | 10.06 | 10.07 | 9.72 | qfq | 1,638,809 | 16,637,998 | -1.56% |
| 2024-01-11 | 10.00 | 10.30 | 10.00 | 10.23 | 9.88 | qfq | 1,496,427 | 15,271,153 | 0.99% |
| 2024-01-10 | 10.27 | 10.27 | 10.02 | 10.13 | 9.78 | qfq | 1,913,602 | 19,445,065 | -0.49% |
| 2024-01-09 | 10.23 | 10.30 | 10.10 | 10.18 | 9.83 | qfq | 2,703,160 | 27,544,107 | 0.10% |
| 2024-01-08 | 10.23 | 10.38 | 10.10 | 10.17 | 9.82 | qfq | 2,744,334 | 28,074,411 | -1.07% |
| 2024-01-05 | 10.58 | 10.58 | 10.22 | 10.28 | 9.93 | qfq | 2,121,028 | 22,038,941 | -2.93% |
| 2024-01-04 | 10.65 | 10.65 | 10.45 | 10.59 | 10.23 | qfq | 2,225,317 | 23,527,271 | 0.09% |
| 2024-01-03 | 10.74 | 10.80 | 10.47 | 10.58 | 10.22 | qfq | 2,821,582 | 29,989,021 | -1.21% |
| 2024-01-02 | 10.82 | 10.90 | 10.57 | 10.71 | 10.34 | qfq | 2,900,187 | 31,015,241 | -0.74% |
| 2023-12-29 | 10.58 | 10.96 | 10.57 | 10.79 | 10.42 | qfq | 3,650,231 | 39,327,755 | 2.08% |
| 2023-12-28 | 10.55 | 10.75 | 10.38 | 10.57 | 10.21 | qfq | 4,014,744 | 42,590,344 | 0.28% |
| 2023-12-27 | 10.47 | 10.55 | 10.23 | 10.54 | 10.18 | qfq | 2,116,432 | 22,041,521 | 1.93% |
| 2023-12-26 | 10.50 | 10.56 | 10.28 | 10.34 | 9.98 | qfq | 1,281,704 | 13,289,992 | -1.71% |
| 2023-12-25 | 10.53 | 10.69 | 10.40 | 10.52 | 10.16 | qfq | 1,964,442 | 20,644,854 | -0.38% |
| 2023-12-22 | 10.60 | 10.73 | 10.50 | 10.56 | 10.20 | qfq | 3,079,562 | 32,620,813 | -0.75% |
| 2023-12-21 | 10.67 | 10.85 | 10.45 | 10.64 | 10.27 | qfq | 4,474,795 | 47,612,665 | -1.12% |
| 2023-12-20 | 11.06 | 11.07 | 10.68 | 10.76 | 10.39 | qfq | 3,644,778 | 39,520,672 | -2.18% |
| 2023-12-19 | 10.93 | 11.06 | 10.76 | 11.00 | 10.62 | qfq | 2,458,991 | 26,858,144 | 0.64% |
| 2023-12-18 | 10.91 | 11.15 | 10.86 | 10.93 | 10.55 | qfq | 3,630,062 | 39,972,900 | -0.27% |
| 2023-12-15 | 11.25 | 11.42 | 10.85 | 10.96 | 10.58 | qfq | 2,898,950 | 31,991,856 | -3.18% |
| 2023-12-14 | 11.20 | 11.49 | 11.19 | 11.32 | 10.93 | qfq | 3,447,103 | 39,121,068 | 0.18% |
| 2023-12-13 | 11.27 | 11.43 | 11.10 | 11.30 | 10.91 | qfq | 4,132,977 | 46,604,348 | 0.18% |
| 2023-12-12 | 11.29 | 11.43 | 10.98 | 11.28 | 10.89 | qfq | 6,423,608 | 72,090,706 | 0.18% |
| 2023-12-11 | 11.30 | 11.41 | 10.96 | 11.26 | 10.87 | qfq | 8,845,993 | 98,592,232 | -2.09% |
| 2023-12-08 | 11.33 | 11.94 | 11.13 | 11.50 | 11.10 | qfq | 8,107,699 | 93,640,613 | 2.40% |
| 2023-12-07 | 11.46 | 11.56 | 11.21 | 11.23 | 10.84 | qfq | 3,765,876 | 42,935,082 | -1.92% |
| 2023-12-06 | 11.46 | 11.57 | 11.33 | 11.45 | 11.06 | qfq | 3,756,898 | 43,006,428 | -0.09% |
| 2023-12-05 | 11.69 | 11.82 | 11.40 | 11.46 | 11.07 | qfq | 3,840,267 | 44,297,045 | -2.22% |
| 2023-12-04 | 11.93 | 11.93 | 11.54 | 11.72 | 11.32 | qfq | 5,869,066 | 68,856,050 | -1.26% |
| 2023-12-01 | 11.62 | 12.11 | 11.62 | 11.87 | 11.46 | qfq | 11,917,351 | 142,247,243 | 1.45% |
| 2023-11-30 | 11.40 | 11.78 | 11.34 | 11.70 | 11.30 | qfq | 6,211,232 | 72,093,170 | 2.81% |
| 2023-11-29 | 11.37 | 11.65 | 11.31 | 11.38 | 10.99 | qfq | 3,118,396 | 35,693,275 | -0.18% |
| 2023-11-28 | 11.36 | 11.52 | 11.08 | 11.40 | 11.01 | qfq | 3,537,656 | 40,191,224 | 1.51% |
| 2023-11-27 | 11.42 | 11.46 | 11.20 | 11.23 | 10.84 | qfq | 2,464,469 | 27,813,792 | -1.40% |
| 2023-11-24 | 11.29 | 11.47 | 11.24 | 11.39 | 11.00 | qfq | 4,001,566 | 45,401,926 | 0.44% |
| 2023-11-23 | 11.15 | 11.54 | 11.15 | 11.34 | 10.95 | qfq | 5,234,857 | 59,466,003 | 1.70% |
| 2023-11-22 | 11.10 | 11.32 | 11.10 | 11.15 | 10.77 | qfq | 2,507,826 | 28,138,256 | -0.45% |
| 2023-11-21 | 11.20 | 11.37 | 11.09 | 11.20 | 10.81 | qfq | 3,510,315 | 39,474,325 | -0.62% |
| 2023-11-20 | 11.19 | 11.31 | 11.03 | 11.27 | 10.88 | qfq | 3,968,382 | 44,373,721 | 0.45% |
| 2023-11-17 | 11.31 | 11.35 | 11.13 | 11.22 | 10.83 | qfq | 4,976,874 | 55,893,275 | -0.36% |
| 2023-11-16 | 11.39 | 11.56 | 11.26 | 11.26 | 10.87 | qfq | 2,952,783 | 33,569,751 | -1.31% |
| 2023-11-15 | 11.44 | 11.66 | 11.30 | 11.41 | 11.02 | qfq | 4,652,879 | 53,142,746 | 0.80% |
| 2023-11-14 | 11.21 | 11.34 | 11.16 | 11.32 | 10.93 | qfq | 6,132,671 | 69,047,526 | 0.98% |
| 2023-11-13 | 11.59 | 11.67 | 11.11 | 11.21 | 10.82 | qfq | 7,576,702 | 85,205,701 | -2.94% |
| 2023-11-10 | 11.42 | 11.77 | 11.26 | 11.55 | 11.15 | qfq | 7,861,112 | 90,725,224 | 1.32% |
| 2023-11-09 | 12.13 | 12.17 | 11.39 | 11.40 | 11.01 | qfq | 16,412,237 | 192,141,723 | -7.39% |
| 2023-11-08 | 11.16 | 12.94 | 10.82 | 12.31 | 11.89 | qfq | 17,394,232 | 206,147,234 | 10.11% |
| 2023-11-07 | 10.69 | 11.25 | 10.57 | 11.18 | 10.79 | qfq | 8,053,186 | 89,000,060 | 4.68% |
| 2023-11-06 | 10.57 | 10.73 | 10.50 | 10.68 | 10.31 | qfq | 2,964,081 | 31,548,806 | 1.42% |
| 2023-11-03 | 10.60 | 10.86 | 10.52 | 10.53 | 10.17 | qfq | 3,101,940 | 33,005,522 | -0.28% |
| 2023-11-02 | 10.82 | 10.85 | 10.56 | 10.56 | 10.20 | qfq | 2,973,813 | 31,742,195 | -2.40% |
| 2023-11-01 | 10.88 | 10.88 | 10.54 | 10.82 | 10.45 | qfq | 5,194,121 | 55,710,386 | -0.46% |
| 2023-10-31 | 10.68 | 10.92 | 10.40 | 10.87 | 10.50 | qfq | 5,027,203 | 54,079,546 | 3.52% |
| 2023-10-30 | 10.33 | 10.58 | 10.24 | 10.50 | 10.14 | qfq | 2,574,422 | 27,037,000 | 1.65% |
| 2023-10-27 | 9.91 | 10.39 | 9.74 | 10.33 | 9.97 | qfq | 2,801,547 | 28,399,096 | 4.03% |
| 2023-10-26 | 9.81 | 9.93 | 9.75 | 9.93 | 9.59 | qfq | 1,562,918 | 15,377,185 | 0.81% |
| 2023-10-25 | 9.88 | 10.02 | 9.78 | 9.85 | 9.51 | qfq | 1,968,196 | 19,478,329 | 0.10% |
| 2023-10-24 | 9.67 | 9.93 | 9.40 | 9.84 | 9.50 | qfq | 2,541,617 | 24,720,499 | 3.69% |
| 2023-10-23 | 9.76 | 9.79 | 9.43 | 9.49 | 9.16 | qfq | 2,828,377 | 27,045,776 | -3.16% |
| 2023-10-20 | 9.95 | 9.97 | 9.77 | 9.80 | 9.46 | qfq | 1,107,431 | 10,897,818 | -0.91% |
| 2023-10-19 | 9.94 | 10.15 | 9.83 | 9.89 | 9.55 | qfq | 2,299,499 | 22,958,885 | -0.90% |
| 2023-10-18 | 10.21 | 10.22 | 9.96 | 9.98 | 9.64 | qfq | 2,494,473 | 25,098,408 | -2.82% |
| 2023-10-17 | 10.46 | 10.49 | 10.16 | 10.27 | 9.92 | qfq | 2,650,668 | 27,197,799 | -2.38% |
| 2023-10-16 | 10.40 | 10.59 | 10.29 | 10.52 | 10.16 | qfq | 4,671,283 | 48,966,156 | 1.35% |
| 2023-10-13 | 10.49 | 10.52 | 10.35 | 10.38 | 10.02 | qfq | 1,548,826 | 16,130,453 | -0.38% |
| 2023-10-12 | 10.39 | 10.48 | 10.33 | 10.42 | 10.06 | qfq | 2,640,406 | 27,507,958 | 1.26% |
| 2023-10-11 | 10.31 | 10.47 | 10.20 | 10.29 | 9.94 | qfq | 2,064,387 | 21,344,851 | 0.00% |
| 2023-10-10 | 10.52 | 10.57 | 10.24 | 10.29 | 9.94 | qfq | 2,450,869 | 25,271,307 | -1.25% |
| 2023-10-09 | 10.48 | 10.59 | 10.31 | 10.42 | 10.06 | qfq | 3,413,881 | 35,639,674 | -0.57% |
| 2023-09-28 | 10.47 | 10.60 | 10.36 | 10.48 | 10.12 | qfq | 2,171,357 | 22,799,041 | 0.29% |
| 2023-09-27 | 10.32 | 10.54 | 10.31 | 10.45 | 10.09 | qfq | 2,256,903 | 23,551,707 | 1.26% |
| 2023-09-26 | 10.31 | 10.45 | 10.30 | 10.32 | 9.96 | qfq | 2,516,116 | 26,099,137 | -0.77% |
| 2023-09-25 | 10.35 | 10.45 | 10.18 | 10.40 | 10.04 | qfq | 3,027,116 | 31,245,658 | 0.58% |
| 2023-09-22 | 10.29 | 10.40 | 10.04 | 10.34 | 9.98 | qfq | 3,650,011 | 37,319,289 | 1.37% |
| 2023-09-21 | 10.22 | 10.49 | 10.10 | 10.20 | 9.85 | qfq | 5,120,555 | 52,460,714 | -0.97% |
| 2023-09-20 | 10.33 | 10.83 | 10.15 | 10.30 | 9.95 | qfq | 7,931,043 | 83,246,651 | 1.68% |
| 2023-09-19 | 10.13 | 10.24 | 10.01 | 10.13 | 9.78 | qfq | 3,143,487 | 31,841,622 | 0.10% |
| 2023-09-18 | 9.94 | 10.16 | 9.87 | 10.12 | 9.77 | qfq | 3,691,910 | 37,171,312 | 2.12% |
| 2023-09-15 | 9.85 | 10.08 | 9.71 | 9.91 | 9.57 | qfq | 2,529,980 | 25,087,646 | 1.33% |
| 2023-09-14 | 9.79 | 9.86 | 9.74 | 9.78 | 9.44 | qfq | 1,626,392 | 15,927,327 | 0.20% |
| 2023-09-13 | 9.84 | 9.87 | 9.68 | 9.76 | 9.42 | qfq | 2,145,079 | 20,942,716 | -0.81% |
| 2023-09-12 | 10.01 | 10.02 | 9.80 | 9.84 | 9.50 | qfq | 2,091,208 | 20,682,618 | -1.50% |
| 2023-09-11 | 9.78 | 10.08 | 9.71 | 9.99 | 9.65 | qfq | 3,397,644 | 33,885,953 | 1.94% |
| 2023-09-08 | 9.68 | 9.84 | 9.65 | 9.80 | 9.46 | qfq | 2,184,392 | 21,292,836 | -0.20% |
| 2023-09-07 | 9.79 | 9.91 | 9.72 | 9.82 | 9.48 | qfq | 3,482,498 | 34,128,421 | 0.31% |
| 2023-09-06 | 9.81 | 9.85 | 9.64 | 9.79 | 9.45 | qfq | 2,368,621 | 23,121,814 | -0.20% |
| 2023-09-05 | 9.76 | 9.84 | 9.74 | 9.81 | 9.47 | qfq | 2,369,484 | 23,208,332 | 0.00% |
| 2023-09-04 | 9.94 | 9.97 | 9.68 | 9.81 | 9.47 | qfq | 3,368,807 | 32,939,979 | -1.31% |
| 2023-09-01 | 9.98 | 9.98 | 9.78 | 9.94 | 9.60 | qfq | 2,617,888 | 25,889,862 | 0.30% |
| 2023-08-31 | 9.81 | 9.95 | 9.75 | 9.91 | 9.57 | qfq | 3,766,021 | 37,133,215 | 0.71% |
| 2023-08-30 | 9.44 | 10.05 | 9.40 | 9.84 | 9.50 | qfq | 6,769,288 | 66,423,109 | 5.69% |
| 2023-08-29 | 8.83 | 9.33 | 8.82 | 9.31 | 8.99 | qfq | 4,273,275 | 38,980,219 | 5.80% |
| 2023-08-28 | 9.08 | 9.16 | 8.77 | 8.80 | 8.50 | qfq | 2,831,037 | 25,384,040 | 2.21% |
| 2023-08-25 | 8.80 | 8.92 | 8.57 | 8.61 | 8.31 | qfq | 2,154,072 | 18,787,464 | -2.16% |
| 2023-08-24 | 8.75 | 8.91 | 8.59 | 8.80 | 8.50 | qfq | 2,031,001 | 17,733,191 | 0.46% |
| 2023-08-23 | 8.95 | 9.00 | 8.76 | 8.76 | 8.46 | qfq | 1,461,507 | 12,945,355 | -2.77% |
| 2023-08-22 | 9.18 | 9.23 | 8.70 | 9.01 | 8.70 | qfq | 4,294,086 | 38,301,062 | -1.74% |
| 2023-08-21 | 9.26 | 9.35 | 9.16 | 9.17 | 8.85 | qfq | 1,667,617 | 15,386,240 | -0.97% |
| 2023-08-18 | 9.41 | 9.46 | 9.23 | 9.26 | 8.94 | qfq | 2,015,904 | 18,851,403 | -1.38% |
| 2023-08-17 | 9.33 | 9.42 | 9.20 | 9.39 | 9.07 | qfq | 1,778,738 | 16,550,632 | 0.21% |
| 2023-08-16 | 9.34 | 9.74 | 9.34 | 9.37 | 9.05 | qfq | 3,104,524 | 29,610,381 | -0.64% |
| 2023-08-15 | 9.40 | 9.45 | 9.22 | 9.43 | 9.11 | qfq | 1,490,335 | 13,950,150 | 0.75% |
| 2023-08-14 | 9.36 | 9.43 | 9.15 | 9.36 | 9.04 | qfq | 1,820,021 | 16,859,111 | 0.00% |
| 2023-08-11 | 9.46 | 9.59 | 9.35 | 9.36 | 9.04 | qfq | 2,200,644 | 20,831,959 | -0.53% |
| 2023-08-10 | 9.35 | 9.47 | 9.30 | 9.41 | 9.09 | qfq | 1,540,769 | 14,482,818 | 0.75% |
| 2023-08-09 | 9.23 | 9.46 | 9.14 | 9.34 | 9.02 | qfq | 2,241,932 | 20,941,100 | 1.63% |
| 2023-08-08 | 9.27 | 9.27 | 9.06 | 9.19 | 8.87 | qfq | 2,059,214 | 18,868,730 | -0.22% |
| 2023-08-07 | 9.57 | 9.57 | 9.17 | 9.21 | 8.89 | qfq | 2,863,757 | 26,498,591 | -3.66% |
| 2023-08-04 | 9.85 | 9.85 | 9.54 | 9.56 | 9.23 | qfq | 2,503,627 | 24,141,053 | -1.75% |
| 2023-08-03 | 9.72 | 9.80 | 9.63 | 9.73 | 9.39 | qfq | 1,496,174 | 14,536,191 | 0.72% |
| 2023-08-02 | 9.87 | 9.87 | 9.63 | 9.66 | 9.33 | qfq | 1,807,551 | 17,535,887 | -1.43% |
| 2023-08-01 | 9.85 | 10.03 | 9.74 | 9.80 | 9.46 | qfq | 2,957,455 | 29,134,884 | -0.31% |
| 2023-07-31 | 9.82 | 9.94 | 9.77 | 9.83 | 9.49 | qfq | 2,711,945 | 26,670,364 | 0.10% |
| 2023-07-28 | 9.65 | 9.90 | 9.55 | 9.82 | 9.48 | qfq | 2,817,114 | 27,485,378 | 1.66% |
| 2023-07-27 | 9.85 | 9.91 | 9.64 | 9.66 | 9.33 | qfq | 1,930,406 | 18,778,554 | -2.03% |
| 2023-07-26 | 9.67 | 9.94 | 9.57 | 9.86 | 9.52 | qfq | 4,159,994 | 40,894,198 | 2.39% |
| 2023-07-25 | 9.57 | 9.64 | 9.48 | 9.63 | 9.30 | qfq | 2,293,524 | 21,918,681 | 1.69% |
| 2023-07-24 | 9.38 | 9.52 | 9.32 | 9.47 | 9.14 | qfq | 2,340,270 | 22,133,591 | 1.07% |
| 2023-07-21 | 9.30 | 9.48 | 9.25 | 9.37 | 9.05 | qfq | 2,149,989 | 20,129,812 | 0.75% |
| 2023-07-20 | 9.33 | 9.40 | 9.27 | 9.30 | 8.98 | qfq | 1,449,257 | 13,502,023 | 0.11% |
| 2023-07-19 | 9.26 | 9.35 | 9.26 | 9.29 | 8.97 | qfq | 1,184,318 | 11,006,117 | 0.00% |
| 2023-07-18 | 9.33 | 9.38 | 9.26 | 9.29 | 8.97 | qfq | 923,873 | 8,585,459 | -0.43% |