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
卓锦股份688701.SH
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）3,828,155
成交额（元）26,370,071
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 7.04 | 7.38 | 6.62 | 6.64 | 6.64 | qfq | 3,828,155 | 26,370,071 | -7.65% |
| 2026-07-16 | 7.19 | 7.34 | 7.03 | 7.19 | 7.19 | qfq | 2,085,253 | 14,991,076 | -0.69% |
| 2026-07-15 | 7.17 | 7.46 | 7.03 | 7.24 | 7.24 | qfq | 2,892,210 | 20,940,202 | 1.69% |
| 2026-07-14 | 6.92 | 7.12 | 6.78 | 7.12 | 7.12 | qfq | 2,849,696 | 19,916,371 | 1.57% |
| 2026-07-13 | 7.07 | 7.34 | 6.84 | 7.01 | 7.01 | qfq | 2,884,226 | 20,282,734 | -1.68% |
| 2026-07-10 | 6.94 | 7.39 | 6.89 | 7.13 | 7.13 | qfq | 2,475,097 | 17,719,555 | 1.86% |
| 2026-07-09 | 6.80 | 7.00 | 6.69 | 7.00 | 7.00 | qfq | 2,597,583 | 17,795,776 | 2.04% |
| 2026-07-08 | 7.12 | 7.12 | 6.81 | 6.86 | 6.86 | qfq | 2,417,998 | 16,742,321 | -3.52% |
| 2026-07-07 | 7.41 | 7.43 | 7.00 | 7.11 | 7.11 | qfq | 3,260,491 | 23,303,961 | -3.92% |
| 2026-07-06 | 7.72 | 7.77 | 7.38 | 7.40 | 7.40 | qfq | 2,502,285 | 18,848,288 | -4.02% |
| 2026-07-03 | 7.56 | 7.86 | 7.55 | 7.71 | 7.71 | qfq | 3,156,057 | 24,433,696 | 2.12% |
| 2026-07-02 | 7.76 | 8.04 | 7.49 | 7.55 | 7.55 | qfq | 3,375,001 | 26,169,307 | -2.20% |
| 2026-07-01 | 7.53 | 7.91 | 7.28 | 7.72 | 7.72 | qfq | 3,602,404 | 27,445,050 | 2.52% |
| 2026-06-30 | 7.57 | 7.60 | 7.35 | 7.53 | 7.53 | qfq | 2,287,340 | 17,159,644 | 0.13% |
| 2026-06-29 | 7.69 | 7.69 | 7.10 | 7.52 | 7.52 | qfq | 3,426,821 | 25,414,419 | 1.62% |
| 2026-06-26 | 7.61 | 7.65 | 7.26 | 7.40 | 7.40 | qfq | 2,460,341 | 18,242,156 | -4.76% |
| 2026-06-25 | 8.00 | 8.09 | 7.51 | 7.77 | 7.77 | qfq | 2,809,479 | 21,717,169 | -0.13% |
| 2026-06-24 | 8.03 | 8.40 | 7.72 | 7.78 | 7.78 | qfq | 5,006,459 | 40,549,563 | -3.11% |
| 2026-06-23 | 7.97 | 8.24 | 7.91 | 8.03 | 8.03 | qfq | 2,784,445 | 22,624,358 | 0.63% |
| 2026-06-22 | 7.80 | 8.08 | 7.51 | 7.98 | 7.98 | qfq | 3,668,247 | 28,433,523 | 1.53% |
| 2026-06-18 | 7.96 | 8.05 | 7.78 | 7.86 | 7.86 | qfq | 2,222,603 | 17,571,189 | -1.87% |
| 2026-06-17 | 8.36 | 8.36 | 7.93 | 8.01 | 8.01 | qfq | 2,651,679 | 21,316,562 | -3.03% |
| 2026-06-16 | 8.28 | 8.38 | 8.03 | 8.26 | 8.26 | qfq | 2,098,925 | 17,242,383 | -0.24% |
| 2026-06-15 | 8.63 | 8.88 | 8.26 | 8.28 | 8.28 | qfq | 2,857,682 | 24,277,743 | -2.36% |
| 2026-06-12 | 8.51 | 8.66 | 8.30 | 8.48 | 8.48 | qfq | 2,694,736 | 22,845,883 | 0.12% |
| 2026-06-11 | 8.56 | 8.65 | 8.20 | 8.47 | 8.47 | qfq | 2,703,862 | 22,705,820 | -1.74% |
| 2026-06-10 | 8.76 | 8.85 | 8.38 | 8.62 | 8.62 | qfq | 2,993,645 | 25,710,468 | -1.71% |
| 2026-06-09 | 8.79 | 9.06 | 8.67 | 8.77 | 8.77 | qfq | 2,838,138 | 25,067,037 | -1.35% |
| 2026-06-08 | 9.00 | 9.40 | 8.61 | 8.89 | 8.89 | qfq | 3,609,384 | 32,409,762 | -4.00% |
| 2026-06-05 | 9.13 | 9.56 | 8.90 | 9.26 | 9.26 | qfq | 3,026,060 | 27,856,706 | 0.54% |
| 2026-06-04 | 9.33 | 9.44 | 9.15 | 9.21 | 9.21 | qfq | 3,390,510 | 31,369,161 | -2.44% |
| 2026-06-03 | 9.79 | 9.79 | 9.34 | 9.44 | 9.44 | qfq | 3,205,983 | 30,381,666 | -2.18% |
| 2026-06-02 | 9.81 | 10.09 | 9.52 | 9.65 | 9.65 | qfq | 3,382,665 | 32,718,704 | -1.63% |
| 2026-06-01 | 9.69 | 10.04 | 9.36 | 9.81 | 9.81 | qfq | 3,623,717 | 35,611,781 | 1.87% |
| 2026-05-29 | 9.98 | 10.22 | 9.60 | 9.63 | 9.63 | qfq | 4,339,654 | 42,876,212 | -3.02% |
| 2026-05-28 | 10.03 | 10.20 | 9.76 | 9.93 | 9.93 | qfq | 3,891,915 | 38,715,694 | -1.68% |
| 2026-05-27 | 10.32 | 10.62 | 9.83 | 10.10 | 10.10 | qfq | 5,412,798 | 54,746,064 | -2.42% |
| 2026-05-26 | 10.10 | 11.88 | 10.10 | 10.35 | 10.35 | qfq | 7,888,981 | 83,198,240 | 2.48% |
| 2026-05-25 | 10.55 | 10.56 | 9.94 | 10.10 | 10.10 | qfq | 2,741,280 | 27,961,650 | -4.08% |
| 2026-05-22 | 10.34 | 10.58 | 10.11 | 10.53 | 10.53 | qfq | 2,304,264 | 23,913,170 | 2.53% |
| 2026-05-21 | 10.63 | 10.79 | 10.08 | 10.27 | 10.27 | qfq | 2,191,796 | 23,075,863 | -3.75% |
| 2026-05-20 | 10.78 | 10.80 | 10.55 | 10.67 | 10.67 | qfq | 2,123,368 | 22,668,828 | -1.02% |
| 2026-05-19 | 10.95 | 11.17 | 10.59 | 10.78 | 10.78 | qfq | 2,039,519 | 22,065,599 | -1.10% |
| 2026-05-18 | 10.68 | 10.99 | 10.45 | 10.90 | 10.90 | qfq | 2,436,413 | 26,213,952 | 2.93% |
| 2026-05-15 | 10.86 | 10.91 | 10.35 | 10.59 | 10.59 | qfq | 2,237,862 | 23,960,374 | -2.04% |
| 2026-05-14 | 10.73 | 11.02 | 10.56 | 10.81 | 10.81 | qfq | 2,700,639 | 29,266,862 | 1.12% |
| 2026-05-13 | 10.88 | 10.88 | 10.62 | 10.69 | 10.69 | qfq | 2,332,094 | 25,107,084 | -1.47% |
| 2026-05-12 | 11.08 | 11.20 | 10.73 | 10.85 | 10.85 | qfq | 2,819,596 | 30,702,541 | -1.54% |
| 2026-05-11 | 10.92 | 11.08 | 10.78 | 11.02 | 11.02 | qfq | 2,289,161 | 25,066,305 | 1.29% |
| 2026-05-08 | 10.73 | 10.98 | 10.64 | 10.88 | 10.88 | qfq | 3,219,569 | 34,882,017 | 1.30% |
| 2026-05-07 | 10.51 | 10.98 | 10.36 | 10.74 | 10.74 | qfq | 3,725,843 | 40,081,492 | 2.19% |
| 2026-05-06 | 10.28 | 12.23 | 10.02 | 10.51 | 10.51 | qfq | 4,735,332 | 49,137,670 | 3.04% |
| 2026-04-30 | 9.94 | 10.39 | 9.90 | 10.20 | 10.20 | qfq | 2,798,101 | 28,517,290 | 2.72% |
| 2026-04-29 | 9.66 | 10.10 | 9.41 | 9.93 | 9.93 | qfq | 3,188,578 | 31,474,501 | 3.98% |
| 2026-04-28 | 9.42 | 9.67 | 9.37 | 9.55 | 9.55 | qfq | 2,249,065 | 21,471,071 | 1.27% |
| 2026-04-27 | 9.13 | 9.68 | 9.05 | 9.43 | 9.43 | qfq | 2,246,258 | 20,966,163 | 2.39% |
| 2026-04-24 | 9.01 | 9.32 | 8.87 | 9.21 | 9.21 | qfq | 2,613,254 | 23,795,552 | 2.22% |
| 2026-04-23 | 9.11 | 9.17 | 8.95 | 9.01 | 9.01 | qfq | 1,839,298 | 16,660,794 | -1.21% |
| 2026-04-22 | 9.19 | 9.25 | 9.06 | 9.12 | 9.12 | qfq | 1,437,379 | 13,129,803 | -1.51% |
| 2026-04-21 | 9.18 | 9.38 | 9.18 | 9.26 | 9.26 | qfq | 1,701,310 | 15,741,474 | 0.43% |
| 2026-04-20 | 9.21 | 9.30 | 9.04 | 9.22 | 9.22 | qfq | 2,946,046 | 27,061,886 | 0.22% |
| 2026-04-17 | 9.55 | 9.59 | 9.11 | 9.20 | 9.20 | qfq | 2,460,597 | 22,872,136 | -3.66% |
| 2026-04-16 | 9.16 | 9.65 | 9.09 | 9.55 | 9.55 | qfq | 2,323,552 | 21,907,058 | 3.69% |
| 2026-04-15 | 9.27 | 9.46 | 9.15 | 9.21 | 9.21 | qfq | 1,704,004 | 15,777,121 | -0.75% |
| 2026-04-14 | 9.49 | 9.50 | 9.15 | 9.28 | 9.28 | qfq | 2,085,826 | 19,419,587 | -0.85% |
| 2026-04-13 | 9.49 | 9.50 | 9.21 | 9.36 | 9.36 | qfq | 2,746,232 | 25,662,526 | -0.74% |
| 2026-04-10 | 10.37 | 10.37 | 9.38 | 9.43 | 9.43 | qfq | 3,883,826 | 37,654,522 | -4.55% |
| 2026-04-09 | 10.03 | 10.42 | 9.85 | 9.88 | 9.88 | qfq | 4,169,581 | 41,769,032 | -1.50% |
| 2026-04-08 | 9.18 | 10.28 | 9.11 | 10.03 | 10.03 | qfq | 4,210,482 | 41,511,859 | 10.83% |
| 2026-04-07 | 8.78 | 9.14 | 8.78 | 9.05 | 9.05 | qfq | 2,505,716 | 22,496,119 | 2.96% |
| 2026-04-03 | 9.12 | 9.16 | 8.67 | 8.79 | 8.79 | qfq | 2,472,722 | 21,833,628 | -3.30% |
| 2026-04-02 | 9.48 | 9.48 | 9.01 | 9.09 | 9.09 | qfq | 1,791,518 | 16,605,477 | -3.30% |
| 2026-04-01 | 9.47 | 9.55 | 8.96 | 9.40 | 9.40 | qfq | 2,854,653 | 26,604,243 | 1.84% |
| 2026-03-31 | 9.64 | 9.69 | 9.16 | 9.23 | 9.23 | qfq | 2,427,794 | 23,027,366 | -3.45% |
| 2026-03-30 | 9.59 | 9.63 | 9.27 | 9.56 | 9.56 | qfq | 3,085,148 | 29,227,803 | -0.31% |
| 2026-03-27 | 9.49 | 9.72 | 9.31 | 9.59 | 9.59 | qfq | 2,620,857 | 24,983,435 | 0.74% |
| 2026-03-26 | 9.80 | 9.81 | 9.43 | 9.52 | 9.52 | qfq | 3,052,311 | 29,291,731 | -2.66% |
| 2026-03-25 | 9.68 | 9.86 | 9.49 | 9.78 | 9.78 | qfq | 3,723,383 | 36,212,988 | 3.06% |
| 2026-03-24 | 8.75 | 9.52 | 8.60 | 9.49 | 9.49 | qfq | 5,609,446 | 51,105,375 | 11.78% |
| 2026-03-23 | 8.95 | 9.03 | 8.31 | 8.49 | 8.49 | qfq | 3,628,756 | 31,498,537 | -7.11% |
| 2026-03-20 | 9.42 | 9.60 | 9.04 | 9.14 | 9.14 | qfq | 4,052,885 | 37,428,658 | -4.39% |
| 2026-03-19 | 9.87 | 9.87 | 9.42 | 9.56 | 9.56 | qfq | 2,664,129 | 25,781,638 | -3.34% |
| 2026-03-18 | 9.70 | 9.94 | 9.60 | 9.89 | 9.89 | qfq | 1,879,440 | 18,358,343 | 0.82% |
| 2026-03-17 | 9.95 | 10.04 | 9.72 | 9.81 | 9.81 | qfq | 2,403,137 | 23,757,519 | -1.41% |
| 2026-03-16 | 9.87 | 10.04 | 9.75 | 9.95 | 9.95 | qfq | 2,276,826 | 22,514,355 | 0.81% |
| 2026-03-13 | 9.93 | 10.19 | 9.87 | 9.87 | 9.87 | qfq | 2,151,016 | 21,492,198 | -0.60% |
| 2026-03-12 | 10.18 | 10.37 | 9.85 | 9.93 | 9.93 | qfq | 2,712,615 | 27,325,572 | -2.65% |
| 2026-03-11 | 10.55 | 10.66 | 10.16 | 10.20 | 10.20 | qfq | 2,324,549 | 24,062,246 | -3.04% |
| 2026-03-10 | 10.15 | 10.55 | 10.15 | 10.52 | 10.52 | qfq | 2,554,634 | 26,673,841 | 4.16% |
| 2026-03-09 | 10.16 | 10.19 | 9.78 | 10.10 | 10.10 | qfq | 3,098,930 | 31,036,862 | -1.75% |
| 2026-03-06 | 9.75 | 10.34 | 9.69 | 10.28 | 10.28 | qfq | 3,791,626 | 38,483,972 | 5.44% |
| 2026-03-05 | 9.84 | 10.14 | 9.68 | 9.75 | 9.75 | qfq | 3,039,327 | 29,930,014 | 0.62% |
| 2026-03-04 | 9.71 | 9.86 | 9.51 | 9.69 | 9.69 | qfq | 3,582,361 | 34,793,926 | -0.72% |
| 2026-03-03 | 10.07 | 10.43 | 9.70 | 9.76 | 9.76 | qfq | 3,656,649 | 36,609,046 | -4.50% |
| 2026-03-02 | 10.63 | 10.88 | 9.73 | 10.22 | 10.22 | qfq | 4,342,671 | 45,134,132 | -5.63% |
| 2026-02-27 | 10.87 | 10.92 | 10.61 | 10.83 | 10.83 | qfq | 2,604,280 | 28,085,977 | -0.46% |
| 2026-02-26 | 11.12 | 11.20 | 10.81 | 10.88 | 10.88 | qfq | 2,403,171 | 26,185,423 | -1.54% |
| 2026-02-25 | 10.67 | 11.16 | 10.58 | 11.05 | 11.05 | qfq | 2,916,457 | 31,850,625 | 3.95% |
| 2026-02-24 | 10.37 | 10.82 | 10.37 | 10.63 | 10.63 | qfq | 3,204,620 | 34,080,028 | 2.61% |
| 2026-02-13 | 10.35 | 10.61 | 10.03 | 10.36 | 10.36 | qfq | 2,025,084 | 21,097,239 | 0.10% |
| 2026-02-12 | 10.10 | 10.37 | 9.96 | 10.35 | 10.35 | qfq | 3,206,104 | 32,806,056 | 2.27% |
| 2026-02-11 | 10.72 | 10.73 | 9.95 | 10.12 | 10.12 | qfq | 7,299,539 | 74,616,038 | -5.07% |
| 2026-02-10 | 10.75 | 10.77 | 10.41 | 10.66 | 10.66 | qfq | 3,560,083 | 37,772,843 | -0.47% |
| 2026-02-09 | 10.72 | 11.19 | 10.65 | 10.71 | 10.71 | qfq | 3,733,572 | 40,521,460 | 0.47% |
| 2026-02-06 | 10.47 | 10.89 | 10.43 | 10.66 | 10.66 | qfq | 2,432,655 | 25,969,611 | 1.43% |
| 2026-02-05 | 10.62 | 10.77 | 10.45 | 10.51 | 10.51 | qfq | 2,334,845 | 24,756,776 | -1.04% |
| 2026-02-04 | 10.88 | 10.98 | 10.48 | 10.62 | 10.62 | qfq | 2,624,181 | 28,155,434 | -1.67% |
| 2026-02-03 | 10.85 | 11.06 | 10.64 | 10.80 | 10.80 | qfq | 2,438,050 | 26,449,542 | 1.69% |
| 2026-02-02 | 10.63 | 11.42 | 10.60 | 10.62 | 10.62 | qfq | 3,807,663 | 41,122,030 | -0.09% |
| 2026-01-30 | 10.57 | 10.88 | 10.26 | 10.63 | 10.63 | qfq | 3,233,863 | 34,368,591 | 1.05% |
| 2026-01-29 | 10.88 | 10.93 | 10.30 | 10.52 | 10.52 | qfq | 3,939,693 | 41,655,967 | -2.77% |
| 2026-01-28 | 11.45 | 11.48 | 10.40 | 10.82 | 10.82 | qfq | 6,385,698 | 69,294,779 | -5.91% |
| 2026-01-27 | 11.07 | 11.70 | 10.90 | 11.50 | 11.50 | qfq | 6,515,600 | 73,590,798 | 3.32% |
| 2026-01-26 | 10.55 | 11.50 | 10.23 | 11.13 | 11.13 | qfq | 7,151,420 | 77,672,357 | 6.51% |
| 2026-01-23 | 10.43 | 10.64 | 10.29 | 10.45 | 10.45 | qfq | 2,566,727 | 26,743,135 | -0.29% |
| 2026-01-22 | 9.93 | 10.95 | 9.84 | 10.48 | 10.48 | qfq | 8,876,950 | 92,479,054 | 5.54% |
| 2026-01-21 | 9.74 | 9.95 | 9.56 | 9.93 | 9.93 | qfq | 2,275,191 | 22,278,694 | 2.06% |
| 2026-01-20 | 9.68 | 10.01 | 9.61 | 9.73 | 9.73 | qfq | 3,654,017 | 35,660,521 | 0.52% |
| 2026-01-19 | 9.19 | 9.77 | 9.19 | 9.68 | 9.68 | qfq | 5,179,593 | 49,545,968 | 5.33% |
| 2026-01-16 | 9.28 | 9.32 | 9.02 | 9.19 | 9.19 | qfq | 2,931,550 | 26,833,606 | 0.00% |
| 2026-01-15 | 8.92 | 9.21 | 8.80 | 9.19 | 9.19 | qfq | 3,964,106 | 35,831,465 | 2.45% |
| 2026-01-14 | 8.82 | 9.33 | 8.82 | 8.97 | 8.97 | qfq | 4,046,085 | 36,879,941 | 0.90% |
| 2026-01-13 | 9.02 | 9.10 | 8.81 | 8.89 | 8.89 | qfq | 3,855,775 | 34,672,141 | -1.44% |
| 2026-01-12 | 8.68 | 9.09 | 8.53 | 9.02 | 9.02 | qfq | 4,986,054 | 44,126,099 | 4.16% |
| 2026-01-09 | 8.36 | 8.79 | 8.34 | 8.66 | 8.66 | qfq | 4,389,206 | 37,836,017 | 3.59% |
| 2026-01-08 | 8.17 | 8.46 | 8.11 | 8.36 | 8.36 | qfq | 3,513,221 | 29,329,058 | 2.83% |
| 2026-01-07 | 8.23 | 8.30 | 8.07 | 8.13 | 8.13 | qfq | 2,500,544 | 20,441,055 | -1.57% |
| 2026-01-06 | 8.30 | 8.40 | 8.22 | 8.26 | 8.26 | qfq | 2,698,157 | 22,363,681 | -0.48% |
| 2026-01-05 | 8.20 | 8.38 | 8.07 | 8.30 | 8.30 | qfq | 3,631,836 | 30,169,147 | 1.84% |
| 2025-12-31 | 8.24 | 8.24 | 7.96 | 8.15 | 8.15 | qfq | 2,611,076 | 21,096,721 | -0.85% |
| 2025-12-30 | 8.39 | 8.40 | 8.00 | 8.22 | 8.22 | qfq | 2,594,583 | 21,379,225 | -1.91% |
| 2025-12-29 | 8.48 | 8.52 | 8.26 | 8.38 | 8.38 | qfq | 5,836,004 | 48,821,823 | -1.53% |
| 2025-12-26 | 8.83 | 8.83 | 8.47 | 8.51 | 8.51 | qfq | 4,410,421 | 37,967,095 | -3.19% |
| 2025-12-25 | 8.91 | 8.97 | 8.71 | 8.79 | 8.79 | qfq | 3,584,725 | 31,512,843 | -1.01% |
| 2025-12-24 | 9.03 | 9.07 | 8.86 | 8.88 | 8.88 | qfq | 2,936,259 | 26,287,096 | -0.56% |
| 2025-12-23 | 9.07 | 9.07 | 8.68 | 8.93 | 8.93 | qfq | 2,802,073 | 24,765,472 | -0.33% |
| 2025-12-22 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | qfq | 3,193,859 | 28,870,437 | -0.33% |
| 2025-12-19 | 9.06 | 9.23 | 8.81 | 8.99 | 8.99 | qfq | 5,552,469 | 49,777,021 | -0.88% |
| 2025-12-18 | 9.15 | 9.36 | 9.00 | 9.07 | 9.07 | qfq | 2,825,245 | 25,975,190 | -1.52% |
| 2025-12-17 | 9.15 | 9.32 | 8.75 | 9.21 | 9.21 | qfq | 6,812,483 | 61,343,013 | 0.66% |
| 2025-12-16 | 10.10 | 10.12 | 8.93 | 9.15 | 9.15 | qfq | 7,883,051 | 73,474,363 | -9.14% |
| 2025-12-15 | 10.22 | 10.34 | 9.97 | 10.07 | 10.07 | qfq | 3,728,265 | 37,804,046 | -1.85% |
| 2025-12-12 | 11.03 | 11.03 | 10.19 | 10.26 | 10.26 | qfq | 2,859,438 | 30,206,573 | -5.00% |
| 2025-12-11 | 11.84 | 11.84 | 10.68 | 10.80 | 10.80 | qfq | 3,649,198 | 40,488,132 | -6.09% |
| 2025-12-10 | 11.44 | 11.98 | 11.13 | 11.50 | 11.50 | qfq | 4,265,128 | 49,611,573 | 0.26% |
| 2025-12-09 | 11.56 | 11.70 | 11.20 | 11.47 | 11.47 | qfq | 3,344,098 | 38,037,766 | -0.69% |
| 2025-12-08 | 11.18 | 12.01 | 10.98 | 11.55 | 11.55 | qfq | 5,600,272 | 64,889,684 | 7.44% |
| 2025-12-05 | 10.40 | 10.82 | 10.20 | 10.75 | 10.75 | qfq | 2,539,028 | 26,793,191 | 3.66% |
| 2025-12-04 | 10.58 | 10.70 | 10.32 | 10.37 | 10.37 | qfq | 4,003,504 | 42,016,789 | -2.35% |
| 2025-12-03 | 11.25 | 11.52 | 10.58 | 10.62 | 10.62 | qfq | 5,154,994 | 56,332,064 | -4.15% |
| 2025-12-02 | 10.73 | 11.34 | 10.48 | 11.08 | 11.08 | qfq | 7,551,727 | 82,664,696 | 4.14% |
| 2025-12-01 | 10.34 | 11.03 | 10.19 | 10.64 | 10.64 | qfq | 5,037,096 | 53,714,173 | 4.83% |
| 2025-11-28 | 9.76 | 10.20 | 9.62 | 10.15 | 10.15 | qfq | 3,284,432 | 32,852,756 | 4.53% |
| 2025-11-27 | 9.68 | 9.79 | 9.55 | 9.71 | 9.71 | qfq | 2,126,243 | 20,645,491 | 0.73% |
| 2025-11-26 | 9.95 | 9.96 | 9.64 | 9.64 | 9.64 | qfq | 2,198,717 | 21,412,284 | -1.53% |
| 2025-11-25 | 9.78 | 10.04 | 9.69 | 9.79 | 9.79 | qfq | 2,296,759 | 22,673,985 | 1.03% |
| 2025-11-24 | 9.79 | 9.84 | 9.42 | 9.69 | 9.69 | qfq | 3,234,911 | 31,018,125 | 1.15% |
| 2025-11-21 | 10.29 | 10.45 | 9.52 | 9.58 | 9.58 | qfq | 3,773,588 | 37,095,649 | -7.53% |
| 2025-11-20 | 10.71 | 10.71 | 10.16 | 10.36 | 10.36 | qfq | 3,017,863 | 31,242,667 | -1.80% |
| 2025-11-19 | 10.84 | 10.95 | 10.41 | 10.55 | 10.55 | qfq | 3,010,754 | 32,087,051 | -1.31% |
| 2025-11-18 | 10.99 | 11.54 | 10.61 | 10.69 | 10.69 | qfq | 4,210,008 | 45,721,734 | -2.73% |
| 2025-11-17 | 10.66 | 11.17 | 10.42 | 10.99 | 10.99 | qfq | 5,000,145 | 54,163,798 | 3.58% |
| 2025-11-14 | 10.25 | 10.78 | 10.14 | 10.61 | 10.61 | qfq | 4,622,564 | 48,742,498 | 3.41% |
| 2025-11-13 | 10.29 | 10.44 | 10.06 | 10.26 | 10.26 | qfq | 3,103,032 | 31,849,829 | -0.48% |
| 2025-11-12 | 10.12 | 10.57 | 10.04 | 10.31 | 10.31 | qfq | 5,628,506 | 58,119,047 | 1.88% |
| 2025-11-11 | 9.68 | 10.30 | 9.62 | 10.12 | 10.12 | qfq | 5,206,571 | 51,781,568 | 4.87% |
| 2025-11-10 | 9.52 | 9.95 | 9.52 | 9.65 | 9.65 | qfq | 4,580,540 | 44,364,728 | 2.66% |
| 2025-11-07 | 9.36 | 9.51 | 9.26 | 9.40 | 9.40 | qfq | 1,735,974 | 16,297,894 | 0.11% |
| 2025-11-06 | 9.32 | 9.45 | 9.15 | 9.39 | 9.39 | qfq | 3,003,278 | 27,945,860 | 0.86% |
| 2025-11-05 | 9.26 | 9.37 | 9.14 | 9.31 | 9.31 | qfq | 2,436,842 | 22,608,430 | 0.54% |
| 2025-11-04 | 9.21 | 9.30 | 9.15 | 9.26 | 9.26 | qfq | 2,409,222 | 22,215,436 | 0.22% |
| 2025-11-03 | 9.10 | 9.32 | 9.05 | 9.24 | 9.24 | qfq | 2,878,194 | 26,460,573 | 1.54% |
| 2025-10-31 | 9.10 | 9.24 | 9.03 | 9.10 | 9.10 | qfq | 3,310,434 | 30,282,551 | 0.00% |
| 2025-10-30 | 9.22 | 9.31 | 9.09 | 9.10 | 9.10 | qfq | 2,413,213 | 22,170,583 | -1.30% |
| 2025-10-29 | 9.66 | 9.71 | 9.18 | 9.22 | 9.22 | qfq | 3,635,687 | 34,022,132 | -4.55% |
| 2025-10-28 | 9.37 | 9.68 | 9.30 | 9.66 | 9.66 | qfq | 2,366,953 | 22,632,144 | 3.09% |
| 2025-10-27 | 9.42 | 9.48 | 9.21 | 9.37 | 9.37 | qfq | 2,195,227 | 20,554,245 | 0.43% |
| 2025-10-24 | 9.37 | 9.42 | 9.23 | 9.33 | 9.33 | qfq | 2,101,891 | 19,636,730 | 0.21% |
| 2025-10-23 | 9.35 | 9.35 | 9.09 | 9.31 | 9.31 | qfq | 1,901,648 | 17,516,688 | 0.00% |
| 2025-10-22 | 9.28 | 9.40 | 9.21 | 9.31 | 9.31 | qfq | 2,087,934 | 19,403,249 | 0.32% |
| 2025-10-21 | 9.05 | 9.49 | 8.97 | 9.28 | 9.28 | qfq | 3,788,584 | 34,911,254 | 2.88% |
| 2025-10-20 | 8.78 | 9.03 | 8.75 | 9.02 | 9.02 | qfq | 2,359,370 | 20,983,671 | 3.92% |
| 2025-10-17 | 8.84 | 8.90 | 8.63 | 8.68 | 8.68 | qfq | 2,091,040 | 18,336,389 | -1.48% |
| 2025-10-16 | 8.97 | 9.09 | 8.79 | 8.81 | 8.81 | qfq | 1,800,462 | 16,054,510 | -2.11% |
| 2025-10-15 | 9.17 | 9.17 | 8.87 | 9.00 | 9.00 | qfq | 1,864,768 | 16,841,006 | 0.00% |
| 2025-10-14 | 9.28 | 9.33 | 8.96 | 9.00 | 9.00 | qfq | 2,535,223 | 23,075,138 | -1.85% |
| 2025-10-13 | 8.72 | 9.21 | 8.35 | 9.17 | 9.17 | qfq | 3,879,924 | 34,657,349 | 1.55% |
| 2025-10-10 | 9.11 | 9.27 | 9.00 | 9.03 | 9.03 | qfq | 2,884,711 | 26,246,242 | -0.44% |
| 2025-10-09 | 9.31 | 9.72 | 9.05 | 9.07 | 9.07 | qfq | 3,633,598 | 34,049,813 | -2.79% |
| 2025-09-30 | 9.31 | 9.50 | 9.11 | 9.33 | 9.33 | qfq | 3,377,820 | 31,294,854 | 1.19% |
| 2025-09-29 | 8.89 | 9.40 | 8.66 | 9.22 | 9.22 | qfq | 4,666,399 | 42,411,941 | 3.71% |
| 2025-09-26 | 8.91 | 9.05 | 8.59 | 8.89 | 8.89 | qfq | 2,266,239 | 20,136,889 | 0.23% |
| 2025-09-25 | 8.83 | 9.08 | 8.80 | 8.87 | 8.87 | qfq | 2,779,395 | 24,894,319 | 0.34% |
| 2025-09-24 | 8.72 | 8.96 | 8.63 | 8.84 | 8.84 | qfq | 3,039,217 | 26,781,277 | 1.03% |
| 2025-09-23 | 9.01 | 9.01 | 8.36 | 8.75 | 8.75 | qfq | 4,861,744 | 41,921,869 | -2.45% |
| 2025-09-22 | 9.18 | 9.18 | 8.82 | 8.97 | 8.97 | qfq | 2,281,304 | 20,554,916 | -1.32% |
| 2025-09-19 | 9.07 | 9.12 | 8.91 | 9.09 | 9.09 | qfq | 2,573,524 | 23,203,657 | 0.55% |
| 2025-09-18 | 9.07 | 9.22 | 8.98 | 9.04 | 9.04 | qfq | 3,422,715 | 31,094,718 | 0.00% |
| 2025-09-17 | 9.07 | 9.13 | 8.90 | 9.04 | 9.04 | qfq | 1,960,871 | 17,741,365 | -0.22% |
| 2025-09-16 | 9.02 | 9.10 | 8.90 | 9.06 | 9.06 | qfq | 1,842,969 | 16,616,931 | 0.89% |
| 2025-09-15 | 9.00 | 9.13 | 8.94 | 8.98 | 8.98 | qfq | 2,176,771 | 19,585,644 | 0.00% |
| 2025-09-12 | 9.16 | 9.16 | 8.93 | 8.98 | 8.98 | qfq | 2,176,331 | 19,633,961 | -1.75% |
| 2025-09-11 | 9.05 | 9.15 | 8.90 | 9.14 | 9.14 | qfq | 2,422,500 | 21,901,991 | 1.22% |
| 2025-09-10 | 9.36 | 9.38 | 8.99 | 9.03 | 9.03 | qfq | 3,677,344 | 33,621,957 | -2.48% |
| 2025-09-09 | 9.28 | 9.35 | 9.08 | 9.26 | 9.26 | qfq | 4,973,324 | 45,846,846 | -0.11% |
| 2025-09-08 | 8.78 | 9.54 | 8.77 | 9.27 | 9.27 | qfq | 5,440,422 | 49,483,391 | 7.54% |
| 2025-09-05 | 8.58 | 8.70 | 8.42 | 8.62 | 8.62 | qfq | 2,878,099 | 24,695,232 | 1.77% |
| 2025-09-04 | 8.49 | 8.78 | 8.42 | 8.47 | 8.47 | qfq | 3,226,433 | 27,821,719 | 0.24% |
| 2025-09-03 | 8.59 | 8.63 | 8.38 | 8.45 | 8.45 | qfq | 2,616,041 | 22,248,433 | -1.63% |
| 2025-09-02 | 8.71 | 8.79 | 8.30 | 8.59 | 8.59 | qfq | 3,873,317 | 32,802,675 | -1.38% |
| 2025-09-01 | 8.80 | 8.98 | 8.65 | 8.71 | 8.71 | qfq | 3,610,393 | 31,943,592 | -1.02% |
| 2025-08-29 | 9.09 | 9.12 | 8.72 | 8.80 | 8.80 | qfq | 3,618,525 | 32,017,280 | -3.61% |
| 2025-08-28 | 9.09 | 9.26 | 8.68 | 9.13 | 9.13 | qfq | 5,860,018 | 53,019,790 | 1.22% |
| 2025-08-27 | 9.59 | 9.72 | 9.00 | 9.02 | 9.02 | qfq | 5,383,826 | 50,116,851 | -6.04% |
| 2025-08-26 | 9.33 | 9.69 | 9.21 | 9.60 | 9.60 | qfq | 3,747,603 | 35,620,806 | 2.78% |
| 2025-08-25 | 9.62 | 9.72 | 9.33 | 9.34 | 9.34 | qfq | 3,839,885 | 36,580,955 | -3.31% |
| 2025-08-22 | 9.77 | 9.78 | 9.54 | 9.66 | 9.66 | qfq | 2,886,876 | 27,819,582 | -0.82% |
| 2025-08-21 | 9.79 | 9.96 | 9.71 | 9.74 | 9.74 | qfq | 3,206,898 | 31,534,205 | -0.10% |
| 2025-08-20 | 9.71 | 9.75 | 9.61 | 9.75 | 9.75 | qfq | 2,048,279 | 19,856,081 | 0.41% |
| 2025-08-19 | 9.66 | 9.78 | 9.53 | 9.71 | 9.71 | qfq | 2,745,413 | 26,579,487 | 0.52% |
| 2025-08-18 | 9.80 | 9.93 | 9.61 | 9.66 | 9.66 | qfq | 3,151,022 | 30,741,654 | -1.43% |
| 2025-08-15 | 9.60 | 9.98 | 9.52 | 9.80 | 9.80 | qfq | 3,454,117 | 33,659,883 | 2.62% |
| 2025-08-14 | 9.89 | 9.91 | 9.45 | 9.55 | 9.55 | qfq | 3,185,540 | 30,762,815 | -2.85% |
| 2025-08-13 | 10.12 | 10.31 | 9.76 | 9.83 | 9.83 | qfq | 3,451,463 | 34,350,825 | -2.29% |
| 2025-08-12 | 10.41 | 10.44 | 10.03 | 10.06 | 10.06 | qfq | 3,113,614 | 31,592,660 | -2.42% |
| 2025-08-11 | 9.98 | 10.45 | 9.89 | 10.31 | 10.31 | qfq | 6,336,694 | 64,553,285 | 4.35% |
| 2025-08-08 | 9.80 | 9.98 | 9.68 | 9.88 | 9.88 | qfq | 2,594,215 | 25,500,143 | 0.71% |
| 2025-08-07 | 9.78 | 9.94 | 9.67 | 9.81 | 9.81 | qfq | 4,407,219 | 43,296,155 | 1.45% |
| 2025-08-06 | 9.73 | 9.78 | 9.53 | 9.67 | 9.67 | qfq | 3,065,832 | 29,671,113 | -0.51% |
| 2025-08-05 | 9.53 | 9.76 | 9.50 | 9.72 | 9.72 | qfq | 4,017,680 | 38,582,630 | 1.99% |
| 2025-08-04 | 9.33 | 9.55 | 9.20 | 9.53 | 9.53 | qfq | 2,872,535 | 27,068,163 | 2.47% |
| 2025-08-01 | 9.02 | 9.33 | 8.94 | 9.30 | 9.30 | qfq | 3,326,949 | 30,438,746 | 3.68% |
| 2025-07-31 | 9.18 | 9.23 | 8.89 | 8.97 | 8.97 | qfq | 2,233,734 | 20,230,258 | -1.43% |
| 2025-07-30 | 9.13 | 9.29 | 8.96 | 9.10 | 9.10 | qfq | 2,746,493 | 24,896,696 | 0.11% |
| 2025-07-29 | 9.22 | 9.28 | 8.96 | 9.09 | 9.09 | qfq | 2,043,809 | 18,546,918 | -1.20% |
| 2025-07-28 | 9.15 | 9.32 | 9.04 | 9.20 | 9.20 | qfq | 2,131,621 | 19,571,606 | 0.55% |
| 2025-07-25 | 9.18 | 9.23 | 9.02 | 9.15 | 9.15 | qfq | 2,498,395 | 22,862,175 | 0.11% |
| 2025-07-24 | 9.07 | 9.21 | 9.02 | 9.14 | 9.14 | qfq | 1,905,021 | 17,410,953 | 0.88% |
| 2025-07-23 | 9.10 | 9.22 | 8.98 | 9.06 | 9.06 | qfq | 2,075,165 | 18,855,674 | -0.66% |
| 2025-07-22 | 9.17 | 9.23 | 8.89 | 9.12 | 9.12 | qfq | 2,954,460 | 26,902,400 | 0.33% |
| 2025-07-21 | 8.69 | 9.35 | 8.69 | 9.09 | 9.09 | qfq | 3,992,069 | 36,260,244 | 5.33% |
| 2025-07-18 | 8.49 | 8.66 | 8.36 | 8.63 | 8.63 | qfq | 2,301,598 | 19,641,344 | 2.13% |
| 2025-07-17 | 8.39 | 8.49 | 8.31 | 8.45 | 8.45 | qfq | 1,209,182 | 10,195,025 | 1.20% |
| 2025-07-16 | 8.26 | 8.44 | 8.22 | 8.35 | 8.35 | qfq | 1,490,342 | 12,418,320 | 1.09% |
| 2025-07-15 | 8.54 | 8.56 | 8.16 | 8.26 | 8.26 | qfq | 2,256,642 | 18,731,908 | -3.28% |
| 2025-07-14 | 8.53 | 8.58 | 8.41 | 8.54 | 8.54 | qfq | 1,978,254 | 16,788,181 | 0.59% |
| 2025-07-11 | 8.50 | 8.75 | 8.35 | 8.49 | 8.49 | qfq | 3,449,519 | 29,326,715 | -0.12% |
| 2025-07-10 | 8.33 | 8.54 | 8.22 | 8.50 | 8.50 | qfq | 2,434,323 | 20,461,399 | 2.29% |
| 2025-07-09 | 8.39 | 8.42 | 8.05 | 8.31 | 8.31 | qfq | 2,720,223 | 22,405,812 | 0.12% |
| 2025-07-08 | 8.27 | 8.33 | 8.13 | 8.30 | 8.30 | qfq | 2,035,796 | 16,711,128 | 0.24% |
| 2025-07-07 | 8.31 | 8.36 | 8.02 | 8.28 | 8.28 | qfq | 2,469,676 | 20,381,469 | 1.10% |
| 2025-07-04 | 8.55 | 8.55 | 8.10 | 8.19 | 8.19 | qfq | 2,365,737 | 19,496,601 | -3.31% |
| 2025-07-03 | 8.60 | 8.64 | 8.35 | 8.47 | 8.47 | qfq | 2,290,835 | 19,357,289 | -1.51% |
| 2025-07-02 | 8.45 | 8.75 | 8.34 | 8.60 | 8.60 | qfq | 3,057,288 | 26,176,266 | 2.14% |
| 2025-07-01 | 8.31 | 8.68 | 8.23 | 8.42 | 8.42 | qfq | 4,359,257 | 36,808,129 | 2.18% |
| 2025-06-30 | 7.85 | 8.33 | 7.79 | 8.24 | 8.24 | qfq | 2,811,767 | 22,642,686 | 6.87% |
| 2025-06-27 | 7.62 | 7.80 | 7.60 | 7.71 | 7.71 | qfq | 2,207,264 | 16,992,816 | 1.72% |
| 2025-06-26 | 7.58 | 7.67 | 7.51 | 7.58 | 7.58 | qfq | 1,878,165 | 14,240,548 | 0.13% |
| 2025-06-25 | 7.66 | 7.73 | 7.48 | 7.57 | 7.57 | qfq | 2,682,924 | 20,363,806 | -0.26% |
| 2025-06-24 | 7.34 | 7.60 | 7.32 | 7.59 | 7.59 | qfq | 2,278,541 | 17,019,317 | 2.85% |
| 2025-06-23 | 7.03 | 7.39 | 6.92 | 7.38 | 7.38 | qfq | 2,454,393 | 17,715,531 | 5.28% |
| 2025-06-20 | 7.10 | 7.20 | 6.94 | 7.01 | 7.01 | qfq | 1,304,104 | 9,214,798 | -0.99% |
| 2025-06-19 | 7.23 | 7.38 | 7.03 | 7.08 | 7.08 | qfq | 1,711,544 | 12,279,160 | -2.48% |
| 2025-06-18 | 7.34 | 7.37 | 7.22 | 7.26 | 7.26 | qfq | 1,760,480 | 12,832,943 | -1.22% |
| 2025-06-17 | 7.30 | 7.35 | 7.21 | 7.35 | 7.35 | qfq | 1,739,370 | 12,690,987 | 1.10% |
| 2025-06-16 | 7.29 | 7.40 | 7.11 | 7.27 | 7.27 | qfq | 1,728,450 | 12,600,297 | 0.14% |
| 2025-06-13 | 7.46 | 7.47 | 7.16 | 7.26 | 7.26 | qfq | 2,111,597 | 15,454,632 | -2.68% |
| 2025-06-12 | 7.52 | 7.57 | 7.36 | 7.46 | 7.46 | qfq | 1,845,936 | 13,788,173 | -0.80% |
| 2025-06-11 | 7.51 | 7.55 | 7.45 | 7.52 | 7.52 | qfq | 1,594,918 | 11,972,389 | 0.53% |
| 2025-06-10 | 7.65 | 7.66 | 7.40 | 7.48 | 7.48 | qfq | 2,290,902 | 17,244,764 | -1.97% |
| 2025-06-09 | 7.65 | 7.65 | 7.45 | 7.63 | 7.63 | qfq | 1,949,205 | 14,806,448 | 0.53% |
| 2025-06-06 | 7.53 | 7.61 | 7.37 | 7.59 | 7.59 | qfq | 1,977,695 | 14,861,883 | 1.88% |
| 2025-06-05 | 7.55 | 7.56 | 7.41 | 7.45 | 7.45 | qfq | 1,396,759 | 10,457,427 | -0.67% |
| 2025-06-04 | 7.53 | 7.59 | 7.47 | 7.50 | 7.50 | qfq | 1,530,011 | 11,507,840 | -0.40% |
| 2025-06-03 | 7.47 | 7.59 | 7.37 | 7.53 | 7.53 | qfq | 2,081,555 | 15,611,928 | 0.67% |
| 2025-05-30 | 7.65 | 7.76 | 7.44 | 7.48 | 7.48 | qfq | 2,095,609 | 15,811,373 | -2.35% |
| 2025-05-29 | 7.48 | 7.66 | 7.48 | 7.66 | 7.66 | qfq | 2,330,688 | 17,717,231 | 1.59% |
| 2025-05-28 | 7.59 | 7.74 | 7.41 | 7.54 | 7.54 | qfq | 2,249,743 | 16,904,710 | -0.13% |
| 2025-05-27 | 7.59 | 7.69 | 7.48 | 7.55 | 7.55 | qfq | 2,115,062 | 16,041,580 | -0.40% |
| 2025-05-26 | 7.54 | 7.63 | 7.46 | 7.58 | 7.58 | qfq | 2,150,428 | 16,254,110 | 1.07% |
| 2025-05-23 | 7.59 | 7.63 | 7.41 | 7.50 | 7.50 | qfq | 2,651,148 | 19,981,683 | -1.70% |
| 2025-05-22 | 7.85 | 8.02 | 7.38 | 7.63 | 7.63 | qfq | 4,914,404 | 37,364,263 | -2.43% |
| 2025-05-21 | 7.85 | 7.90 | 7.74 | 7.82 | 7.82 | qfq | 1,936,896 | 15,165,883 | -0.26% |
| 2025-05-20 | 7.75 | 7.88 | 7.66 | 7.84 | 7.84 | qfq | 2,752,136 | 21,425,549 | 1.16% |
| 2025-05-19 | 7.50 | 7.89 | 7.38 | 7.75 | 7.75 | qfq | 3,623,453 | 27,825,262 | 3.20% |
| 2025-05-16 | 7.40 | 7.51 | 7.26 | 7.51 | 7.51 | qfq | 2,646,474 | 19,664,632 | 1.49% |
| 2025-05-15 | 7.36 | 7.46 | 7.25 | 7.40 | 7.40 | qfq | 1,646,237 | 12,125,038 | 0.68% |
| 2025-05-14 | 7.35 | 7.47 | 7.25 | 7.35 | 7.35 | qfq | 1,725,655 | 12,702,706 | 0.14% |
| 2025-05-13 | 7.50 | 7.54 | 7.26 | 7.34 | 7.34 | qfq | 1,586,225 | 11,692,451 | -0.41% |
| 2025-05-12 | 7.45 | 7.52 | 7.29 | 7.37 | 7.37 | qfq | 1,610,366 | 11,864,162 | 0.82% |
| 2025-05-09 | 7.37 | 7.58 | 7.24 | 7.31 | 7.31 | qfq | 2,445,068 | 18,062,570 | 0.14% |
| 2025-05-08 | 7.31 | 7.37 | 7.20 | 7.30 | 7.30 | qfq | 1,621,697 | 11,873,407 | 0.55% |
| 2025-05-07 | 7.30 | 7.30 | 7.17 | 7.26 | 7.26 | qfq | 1,932,498 | 14,003,112 | 0.97% |
| 2025-05-06 | 7.00 | 7.31 | 7.00 | 7.19 | 7.19 | qfq | 3,052,535 | 22,022,559 | 2.86% |
| 2025-04-30 | 6.95 | 6.99 | 6.82 | 6.99 | 6.99 | qfq | 2,189,390 | 15,119,698 | 2.04% |
| 2025-04-29 | 6.70 | 6.98 | 6.64 | 6.85 | 6.85 | qfq | 2,447,385 | 16,612,403 | 3.95% |
| 2025-04-28 | 6.84 | 6.84 | 6.52 | 6.59 | 6.59 | qfq | 2,000,818 | 13,285,665 | -3.09% |
| 2025-04-25 | 6.90 | 6.90 | 6.58 | 6.80 | 6.80 | qfq | 1,878,222 | 12,746,213 | -0.73% |
| 2025-04-24 | 6.80 | 7.15 | 6.77 | 6.85 | 6.85 | qfq | 3,118,773 | 21,684,992 | 0.00% |
| 2025-04-23 | 6.43 | 6.89 | 6.43 | 6.85 | 6.85 | qfq | 3,512,539 | 23,614,098 | 5.22% |
| 2025-04-22 | 6.42 | 6.67 | 6.37 | 6.51 | 6.51 | qfq | 3,385,573 | 22,060,208 | 2.20% |
| 2025-04-21 | 6.06 | 6.68 | 5.94 | 6.37 | 6.37 | qfq | 4,856,177 | 30,989,661 | 5.99% |
| 2025-04-18 | 5.90 | 6.12 | 5.81 | 6.01 | 6.01 | qfq | 2,402,032 | 14,269,266 | 1.01% |
| 2025-04-17 | 5.77 | 6.09 | 5.71 | 5.95 | 5.95 | qfq | 2,051,516 | 12,209,166 | 2.94% |
| 2025-04-16 | 5.86 | 5.91 | 5.66 | 5.78 | 5.78 | qfq | 1,887,563 | 10,906,070 | -0.86% |
| 2025-04-15 | 5.78 | 5.90 | 5.74 | 5.83 | 5.83 | qfq | 1,720,841 | 9,989,101 | 1.22% |
| 2025-04-14 | 5.65 | 5.86 | 5.64 | 5.76 | 5.76 | qfq | 2,029,657 | 11,713,537 | 3.23% |
| 2025-04-11 | 5.66 | 5.75 | 5.50 | 5.58 | 5.58 | qfq | 1,917,443 | 10,844,135 | -0.36% |
| 2025-04-10 | 5.52 | 5.78 | 5.52 | 5.60 | 5.60 | qfq | 2,426,344 | 13,819,022 | 2.19% |
| 2025-04-09 | 5.14 | 5.55 | 4.70 | 5.48 | 5.48 | qfq | 3,057,451 | 15,638,867 | 5.59% |
| 2025-04-08 | 5.15 | 5.51 | 5.03 | 5.19 | 5.19 | qfq | 2,921,852 | 15,305,806 | 0.78% |
| 2025-04-07 | 6.00 | 6.00 | 4.96 | 5.15 | 5.15 | qfq | 2,965,217 | 16,152,507 | -16.53% |
| 2025-04-03 | 6.11 | 6.20 | 6.06 | 6.17 | 6.17 | qfq | 1,274,725 | 7,814,656 | 0.16% |
| 2025-04-02 | 6.23 | 6.29 | 6.12 | 6.16 | 6.16 | qfq | 1,261,438 | 7,818,986 | -0.96% |
| 2025-04-01 | 6.18 | 6.39 | 6.11 | 6.22 | 6.22 | qfq | 2,268,564 | 14,262,354 | 0.48% |
| 2025-03-31 | 6.09 | 6.19 | 5.82 | 6.19 | 6.19 | qfq | 2,000,202 | 12,075,879 | -0.16% |
| 2025-03-28 | 6.22 | 6.29 | 6.01 | 6.20 | 6.20 | qfq | 1,912,015 | 11,690,498 | -0.32% |
| 2025-03-27 | 6.26 | 6.29 | 6.12 | 6.22 | 6.22 | qfq | 1,101,065 | 6,833,202 | -1.11% |
| 2025-03-26 | 6.18 | 6.47 | 6.11 | 6.29 | 6.29 | qfq | 2,129,963 | 13,473,226 | 2.28% |
| 2025-03-25 | 6.14 | 6.20 | 5.95 | 6.15 | 6.15 | qfq | 1,578,287 | 9,605,334 | 0.82% |
| 2025-03-24 | 6.39 | 6.39 | 5.97 | 6.10 | 6.10 | qfq | 2,420,375 | 14,858,629 | -3.63% |
| 2025-03-21 | 6.66 | 6.67 | 6.30 | 6.33 | 6.33 | qfq | 2,526,981 | 16,297,728 | -4.95% |
| 2025-03-20 | 6.73 | 6.78 | 6.59 | 6.66 | 6.66 | qfq | 1,819,638 | 12,145,383 | -0.89% |
| 2025-03-19 | 6.76 | 6.85 | 6.68 | 6.72 | 6.72 | qfq | 1,297,875 | 8,778,156 | -1.03% |
| 2025-03-18 | 6.75 | 6.83 | 6.74 | 6.79 | 6.79 | qfq | 1,242,363 | 8,429,421 | 0.15% |
| 2025-03-17 | 6.80 | 6.88 | 6.66 | 6.78 | 6.78 | qfq | 1,737,343 | 11,765,467 | 0.44% |
| 2025-03-14 | 6.74 | 6.78 | 6.60 | 6.75 | 6.75 | qfq | 2,163,016 | 14,500,158 | -0.30% |
| 2025-03-13 | 6.73 | 6.90 | 6.52 | 6.77 | 6.77 | qfq | 2,513,275 | 16,698,018 | -0.59% |
| 2025-03-12 | 6.69 | 6.88 | 6.53 | 6.81 | 6.81 | qfq | 2,667,037 | 17,979,986 | 2.87% |
| 2025-03-11 | 6.51 | 6.66 | 6.49 | 6.62 | 6.62 | qfq | 1,756,508 | 11,535,641 | -0.30% |
| 2025-03-10 | 6.46 | 6.93 | 6.46 | 6.64 | 6.64 | qfq | 3,097,199 | 20,708,696 | 2.79% |
| 2025-03-07 | 6.63 | 6.63 | 6.40 | 6.46 | 6.46 | qfq | 1,618,406 | 10,536,009 | -3.00% |
| 2025-03-06 | 6.31 | 6.68 | 6.31 | 6.66 | 6.66 | qfq | 2,526,527 | 16,464,274 | 5.71% |
| 2025-03-05 | 6.41 | 6.42 | 6.22 | 6.30 | 6.30 | qfq | 1,733,276 | 10,902,835 | -0.94% |
| 2025-03-04 | 6.27 | 6.43 | 6.20 | 6.36 | 6.36 | qfq | 1,598,875 | 10,151,914 | 1.60% |
| 2025-03-03 | 6.29 | 6.40 | 6.21 | 6.26 | 6.26 | qfq | 1,606,816 | 10,144,386 | 0.16% |
| 2025-02-28 | 6.27 | 6.35 | 6.19 | 6.25 | 6.25 | qfq | 1,051,494 | 6,565,370 | -1.11% |
| 2025-02-27 | 6.27 | 6.40 | 6.19 | 6.32 | 6.32 | qfq | 1,532,930 | 9,650,962 | 0.32% |
| 2025-02-26 | 6.25 | 6.35 | 6.24 | 6.30 | 6.30 | qfq | 1,379,536 | 8,705,131 | 0.80% |
| 2025-02-25 | 6.28 | 6.40 | 6.20 | 6.25 | 6.25 | qfq | 1,299,150 | 8,196,923 | -1.42% |
| 2025-02-24 | 6.30 | 6.50 | 6.21 | 6.34 | 6.34 | qfq | 1,194,108 | 7,612,810 | 1.12% |
| 2025-02-21 | 6.30 | 6.35 | 6.20 | 6.27 | 6.27 | qfq | 1,198,670 | 7,494,436 | -0.48% |
| 2025-02-20 | 6.28 | 6.34 | 6.21 | 6.30 | 6.30 | qfq | 1,037,575 | 6,501,588 | -0.16% |
| 2025-02-19 | 6.23 | 6.40 | 6.14 | 6.31 | 6.31 | qfq | 1,286,249 | 8,133,601 | 1.28% |
| 2025-02-18 | 6.41 | 6.47 | 6.15 | 6.23 | 6.23 | qfq | 1,462,992 | 9,188,346 | -3.41% |
| 2025-02-17 | 6.35 | 6.61 | 6.30 | 6.45 | 6.45 | qfq | 1,864,284 | 11,948,938 | 1.57% |
| 2025-02-14 | 6.24 | 6.47 | 6.09 | 6.35 | 6.35 | qfq | 2,204,648 | 13,892,784 | 1.76% |
| 2025-02-13 | 6.36 | 6.36 | 6.05 | 6.24 | 6.24 | qfq | 1,488,225 | 9,150,469 | 0.16% |
| 2025-02-12 | 6.21 | 6.42 | 6.13 | 6.23 | 6.23 | qfq | 1,441,026 | 9,019,588 | 0.81% |
| 2025-02-11 | 6.09 | 6.18 | 5.99 | 6.18 | 6.18 | qfq | 1,395,542 | 8,501,276 | 1.81% |
| 2025-02-10 | 5.91 | 6.10 | 5.88 | 6.07 | 6.07 | qfq | 1,242,774 | 7,439,972 | 2.88% |
| 2025-02-07 | 5.83 | 5.97 | 5.83 | 5.90 | 5.90 | qfq | 1,482,887 | 8,739,733 | 0.34% |
| 2025-02-06 | 5.99 | 5.99 | 5.77 | 5.88 | 5.88 | qfq | 2,798,379 | 16,416,093 | -1.51% |
| 2025-02-05 | 5.89 | 6.03 | 5.76 | 5.97 | 5.97 | qfq | 2,139,447 | 12,689,262 | 1.88% |
| 2025-01-27 | 5.59 | 6.04 | 5.59 | 5.86 | 5.86 | qfq | 2,734,429 | 16,035,694 | 5.97% |
| 2025-01-24 | 5.56 | 5.57 | 5.41 | 5.53 | 5.53 | qfq | 1,210,778 | 6,642,611 | -1.43% |
| 2025-01-23 | 5.52 | 5.80 | 5.45 | 5.61 | 5.61 | qfq | 1,930,131 | 10,822,655 | 2.75% |
| 2025-01-22 | 5.45 | 5.49 | 5.32 | 5.46 | 5.46 | qfq | 1,152,901 | 6,244,316 | 0.92% |
| 2025-01-21 | 5.50 | 5.50 | 5.32 | 5.41 | 5.41 | qfq | 1,379,831 | 7,444,508 | -1.10% |
| 2025-01-20 | 5.34 | 5.50 | 5.24 | 5.47 | 5.47 | qfq | 1,697,998 | 9,180,234 | 2.82% |
| 2025-01-17 | 5.33 | 5.40 | 5.15 | 5.32 | 5.32 | qfq | 1,531,876 | 8,103,429 | 0.00% |
| 2025-01-16 | 5.35 | 5.52 | 5.28 | 5.32 | 5.32 | qfq | 1,378,709 | 7,425,072 | 0.19% |
| 2025-01-15 | 5.31 | 5.42 | 5.22 | 5.31 | 5.31 | qfq | 1,822,414 | 9,664,333 | 0.19% |
| 2025-01-14 | 4.98 | 5.32 | 4.93 | 5.30 | 5.30 | qfq | 1,766,888 | 9,245,882 | 6.43% |
| 2025-01-13 | 4.90 | 5.03 | 4.62 | 4.98 | 4.98 | qfq | 1,913,608 | 9,382,713 | 1.63% |
| 2025-01-10 | 5.19 | 5.24 | 4.90 | 4.90 | 4.90 | qfq | 1,598,600 | 8,078,703 | -5.59% |
| 2025-01-09 | 5.21 | 5.24 | 5.13 | 5.19 | 5.19 | qfq | 1,184,956 | 6,127,115 | 0.58% |
| 2025-01-08 | 5.26 | 5.33 | 5.00 | 5.16 | 5.16 | qfq | 1,626,531 | 8,413,078 | -1.90% |
| 2025-01-07 | 4.99 | 5.31 | 4.99 | 5.26 | 5.26 | qfq | 2,035,989 | 10,469,826 | 6.26% |
| 2025-01-06 | 5.00 | 5.09 | 4.72 | 4.95 | 4.95 | qfq | 2,106,590 | 10,472,542 | -0.60% |
| 2025-01-03 | 5.28 | 5.36 | 4.94 | 4.98 | 4.98 | qfq | 1,786,404 | 9,098,300 | -5.68% |
| 2025-01-02 | 5.45 | 5.62 | 5.21 | 5.28 | 5.28 | qfq | 2,287,181 | 12,379,416 | -1.31% |
| 2024-12-31 | 5.47 | 5.60 | 5.35 | 5.35 | 5.35 | qfq | 1,639,665 | 8,917,522 | -2.90% |
| 2024-12-30 | 5.63 | 5.63 | 5.26 | 5.51 | 5.51 | qfq | 2,448,849 | 13,307,081 | -1.43% |
| 2024-12-27 | 5.68 | 5.75 | 5.54 | 5.59 | 5.59 | qfq | 1,827,324 | 10,362,232 | -0.18% |
| 2024-12-26 | 5.39 | 5.78 | 5.31 | 5.60 | 5.60 | qfq | 2,409,490 | 13,513,576 | 3.32% |
| 2024-12-25 | 5.65 | 5.65 | 5.21 | 5.42 | 5.42 | qfq | 2,053,534 | 11,071,091 | -3.21% |
| 2024-12-24 | 5.67 | 5.89 | 5.52 | 5.60 | 5.60 | qfq | 2,061,260 | 11,656,319 | -1.75% |
| 2024-12-23 | 6.20 | 6.25 | 5.65 | 5.70 | 5.70 | qfq | 2,443,682 | 14,320,146 | -8.80% |
| 2024-12-20 | 6.14 | 6.33 | 6.12 | 6.25 | 6.25 | qfq | 1,583,595 | 9,900,726 | 1.63% |
| 2024-12-19 | 6.20 | 6.27 | 6.10 | 6.15 | 6.15 | qfq | 1,899,399 | 11,688,150 | -1.44% |
| 2024-12-18 | 6.18 | 6.45 | 5.95 | 6.24 | 6.24 | qfq | 1,951,928 | 12,142,113 | 0.48% |
| 2024-12-17 | 6.67 | 6.68 | 6.17 | 6.21 | 6.21 | qfq | 2,461,969 | 15,560,980 | -6.90% |
| 2024-12-16 | 6.73 | 6.78 | 6.63 | 6.67 | 6.67 | qfq | 1,271,450 | 8,519,585 | 0.15% |
| 2024-12-13 | 6.80 | 6.82 | 6.65 | 6.66 | 6.66 | qfq | 1,658,803 | 11,155,191 | -1.77% |
| 2024-12-12 | 6.75 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 1,751,539 | 11,820,042 | 0.74% |
| 2024-12-11 | 6.70 | 6.80 | 6.64 | 6.73 | 6.73 | qfq | 1,428,382 | 9,612,328 | 1.05% |
| 2024-12-10 | 6.88 | 6.96 | 6.61 | 6.66 | 6.66 | qfq | 2,094,867 | 14,224,285 | -1.19% |
| 2024-12-09 | 6.88 | 6.88 | 6.64 | 6.74 | 6.74 | qfq | 2,101,020 | 14,192,738 | -1.32% |
| 2024-12-06 | 6.77 | 6.98 | 6.61 | 6.83 | 6.83 | qfq | 3,254,264 | 22,107,252 | 1.34% |
| 2024-12-05 | 6.62 | 6.78 | 6.57 | 6.74 | 6.74 | qfq | 2,679,886 | 17,990,463 | 1.20% |
| 2024-12-04 | 6.70 | 6.73 | 6.56 | 6.66 | 6.66 | qfq | 2,174,231 | 14,437,443 | 0.00% |
| 2024-12-03 | 6.70 | 6.75 | 6.55 | 6.66 | 6.66 | qfq | 2,178,969 | 14,509,047 | -0.60% |
| 2024-12-02 | 6.49 | 6.75 | 6.49 | 6.70 | 6.70 | qfq | 1,697,814 | 11,290,641 | 3.55% |
| 2024-11-29 | 6.50 | 6.57 | 6.32 | 6.47 | 6.47 | qfq | 2,560,577 | 16,541,698 | -0.46% |
| 2024-11-28 | 6.36 | 6.58 | 6.34 | 6.50 | 6.50 | qfq | 1,969,615 | 12,755,727 | 2.04% |
| 2024-11-27 | 6.33 | 6.40 | 5.96 | 6.37 | 6.37 | qfq | 1,970,344 | 12,137,241 | 0.95% |
| 2024-11-26 | 6.47 | 6.49 | 6.28 | 6.31 | 6.31 | qfq | 1,762,411 | 11,252,652 | -2.47% |
| 2024-11-25 | 6.24 | 6.50 | 6.19 | 6.47 | 6.47 | qfq | 1,874,928 | 11,919,741 | 3.69% |
| 2024-11-22 | 6.49 | 6.54 | 6.21 | 6.24 | 6.24 | qfq | 2,154,830 | 13,789,564 | -3.85% |
| 2024-11-21 | 6.44 | 6.59 | 6.38 | 6.49 | 6.49 | qfq | 2,501,877 | 16,207,344 | 0.78% |
| 2024-11-20 | 6.27 | 6.50 | 6.21 | 6.44 | 6.44 | qfq | 1,787,524 | 11,392,767 | 2.88% |
| 2024-11-19 | 6.11 | 6.28 | 6.01 | 6.26 | 6.26 | qfq | 1,692,792 | 10,369,383 | 2.45% |
| 2024-11-18 | 6.39 | 6.39 | 6.06 | 6.11 | 6.11 | qfq | 2,151,210 | 13,365,144 | -3.17% |
| 2024-11-15 | 6.46 | 6.55 | 6.29 | 6.31 | 6.31 | qfq | 2,387,086 | 15,332,790 | -2.32% |
| 2024-11-14 | 6.72 | 6.87 | 6.42 | 6.46 | 6.46 | qfq | 1,942,608 | 12,759,094 | -4.58% |
| 2024-11-13 | 6.83 | 6.92 | 6.56 | 6.77 | 6.77 | qfq | 2,647,425 | 17,756,371 | -0.88% |
| 2024-11-12 | 7.07 | 7.17 | 6.71 | 6.83 | 6.83 | qfq | 3,400,242 | 23,621,680 | -2.71% |
| 2024-11-11 | 6.77 | 7.29 | 6.71 | 7.02 | 7.02 | qfq | 3,690,034 | 25,658,042 | 3.69% |
| 2024-11-08 | 6.67 | 6.98 | 6.56 | 6.77 | 6.77 | qfq | 3,187,192 | 21,560,426 | 2.42% |
| 2024-11-07 | 6.34 | 6.68 | 6.28 | 6.61 | 6.61 | qfq | 2,335,213 | 15,263,345 | 4.75% |
| 2024-11-06 | 6.29 | 6.42 | 6.20 | 6.31 | 6.31 | qfq | 1,622,255 | 10,251,060 | 0.32% |
| 2024-11-05 | 6.10 | 6.31 | 6.04 | 6.29 | 6.29 | qfq | 2,124,464 | 13,125,856 | 2.95% |
| 2024-11-04 | 6.12 | 6.13 | 5.81 | 6.11 | 6.11 | qfq | 1,785,739 | 10,780,887 | 2.52% |
| 2024-11-01 | 6.35 | 6.53 | 5.85 | 5.96 | 5.96 | qfq | 3,397,974 | 21,186,017 | -6.14% |
| 2024-10-31 | 6.10 | 6.44 | 6.10 | 6.35 | 6.35 | qfq | 2,236,658 | 14,122,939 | 4.10% |
| 2024-10-30 | 6.31 | 6.35 | 6.02 | 6.10 | 6.10 | qfq | 2,111,867 | 13,071,466 | -3.33% |
| 2024-10-29 | 6.67 | 6.67 | 6.27 | 6.31 | 6.31 | qfq | 3,355,831 | 21,523,109 | -2.92% |
| 2024-10-28 | 6.33 | 6.51 | 6.18 | 6.50 | 6.50 | qfq | 2,553,256 | 16,346,861 | 5.69% |
| 2024-10-25 | 6.00 | 6.18 | 5.96 | 6.15 | 6.15 | qfq | 2,006,929 | 12,223,756 | 3.19% |
| 2024-10-24 | 5.98 | 6.11 | 5.81 | 5.96 | 5.96 | qfq | 1,463,671 | 8,751,474 | -0.83% |
| 2024-10-23 | 6.03 | 6.15 | 5.89 | 6.01 | 6.01 | qfq | 1,770,344 | 10,662,152 | 2.04% |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.89 | 5.89 | qfq | 1,544,165 | 9,197,881 | 0.34% |
| 2024-10-21 | 5.95 | 5.98 | 5.76 | 5.87 | 5.87 | qfq | 2,060,661 | 12,100,244 | 2.09% |
| 2024-10-18 | 5.56 | 5.88 | 5.46 | 5.75 | 5.75 | qfq | 1,813,982 | 10,318,142 | 3.60% |
| 2024-10-17 | 5.63 | 5.78 | 5.53 | 5.55 | 5.55 | qfq | 1,987,371 | 11,250,213 | -0.72% |
| 2024-10-16 | 5.35 | 5.67 | 5.29 | 5.59 | 5.59 | qfq | 2,550,143 | 14,075,096 | 5.08% |
| 2024-10-15 | 5.48 | 5.57 | 5.32 | 5.32 | 5.32 | qfq | 1,870,879 | 10,211,849 | -3.10% |
| 2024-10-14 | 5.22 | 5.50 | 5.16 | 5.49 | 5.49 | qfq | 1,902,204 | 10,168,407 | 5.17% |
| 2024-10-11 | 5.57 | 5.57 | 5.11 | 5.22 | 5.22 | qfq | 2,326,797 | 12,416,832 | -5.95% |
| 2024-10-10 | 5.56 | 5.76 | 5.47 | 5.55 | 5.55 | qfq | 2,283,060 | 12,862,888 | 0.00% |
| 2024-10-09 | 6.18 | 6.20 | 5.51 | 5.55 | 5.55 | qfq | 4,557,399 | 26,122,052 | -13.55% |
| 2024-10-08 | 6.40 | 6.42 | 5.60 | 6.42 | 6.42 | qfq | 5,679,278 | 33,947,636 | 20.00% |
| 2024-09-30 | 4.89 | 5.44 | 4.80 | 5.35 | 5.35 | qfq | 4,435,229 | 22,765,738 | 13.59% |
| 2024-09-27 | 4.58 | 4.78 | 4.51 | 4.71 | 4.71 | qfq | 1,393,112 | 6,466,780 | 4.20% |
| 2024-09-26 | 4.35 | 4.53 | 4.35 | 4.52 | 4.52 | qfq | 1,438,816 | 6,413,572 | 3.91% |
| 2024-09-25 | 4.32 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 1,456,560 | 6,385,623 | 1.64% |
| 2024-09-24 | 4.16 | 4.29 | 4.14 | 4.28 | 4.28 | qfq | 1,640,480 | 6,930,331 | 3.63% |
| 2024-09-23 | 4.15 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 1,179,268 | 4,878,040 | 0.00% |
| 2024-09-20 | 4.23 | 4.23 | 4.09 | 4.13 | 4.13 | qfq | 1,266,887 | 5,244,610 | -1.90% |
| 2024-09-19 | 4.06 | 4.23 | 4.00 | 4.21 | 4.21 | qfq | 1,943,869 | 8,090,157 | 4.47% |
| 2024-09-18 | 4.16 | 4.16 | 3.93 | 4.03 | 4.03 | qfq | 1,202,633 | 4,824,313 | -2.42% |
| 2024-09-13 | 4.26 | 4.26 | 4.11 | 4.13 | 4.13 | qfq | 1,097,162 | 4,552,617 | -2.59% |
| 2024-09-12 | 4.26 | 4.33 | 4.21 | 4.24 | 4.24 | qfq | 1,238,962 | 5,289,882 | 0.71% |
| 2024-09-11 | 4.28 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 785,445 | 3,336,322 | -1.64% |
| 2024-09-10 | 4.26 | 4.30 | 4.16 | 4.28 | 4.28 | qfq | 1,033,724 | 4,389,283 | 0.47% |
| 2024-09-09 | 4.18 | 4.30 | 4.11 | 4.26 | 4.26 | qfq | 1,384,861 | 5,872,757 | 0.71% |
| 2024-09-06 | 4.31 | 4.31 | 4.18 | 4.23 | 4.23 | qfq | 1,371,894 | 5,797,275 | -1.40% |
| 2024-09-05 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | qfq | 921,658 | 3,921,851 | 2.63% |
| 2024-09-04 | 4.28 | 4.32 | 4.14 | 4.18 | 4.18 | qfq | 1,554,554 | 6,555,493 | -3.24% |
| 2024-09-03 | 4.30 | 4.39 | 4.28 | 4.32 | 4.32 | qfq | 1,082,742 | 4,689,873 | 0.00% |
| 2024-09-02 | 4.48 | 4.55 | 4.32 | 4.32 | 4.32 | qfq | 1,689,780 | 7,459,061 | -4.00% |
| 2024-08-30 | 4.44 | 4.58 | 4.39 | 4.50 | 4.50 | qfq | 1,466,389 | 6,619,495 | 1.35% |
| 2024-08-29 | 4.36 | 4.45 | 4.29 | 4.44 | 4.44 | qfq | 927,220 | 4,062,065 | 0.91% |
| 2024-08-28 | 4.31 | 4.48 | 4.23 | 4.40 | 4.40 | qfq | 1,127,393 | 4,943,587 | 1.38% |
| 2024-08-27 | 4.41 | 4.43 | 4.26 | 4.34 | 4.34 | qfq | 845,161 | 3,669,257 | -1.14% |
| 2024-08-26 | 4.28 | 4.45 | 4.25 | 4.39 | 4.39 | qfq | 1,027,537 | 4,495,554 | 2.81% |
| 2024-08-23 | 4.39 | 4.40 | 4.22 | 4.27 | 4.27 | qfq | 1,249,467 | 5,349,739 | -2.29% |
| 2024-08-22 | 4.49 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 912,308 | 4,053,220 | -2.46% |
| 2024-08-21 | 4.49 | 4.55 | 4.46 | 4.48 | 4.48 | qfq | 1,111,074 | 4,999,146 | -0.44% |
| 2024-08-20 | 4.68 | 4.68 | 4.47 | 4.50 | 4.50 | qfq | 2,065,145 | 9,393,794 | -3.43% |
| 2024-08-19 | 4.79 | 4.79 | 4.63 | 4.66 | 4.66 | qfq | 2,566,582 | 12,028,831 | -2.31% |
| 2024-08-16 | 4.93 | 4.95 | 4.75 | 4.77 | 4.77 | qfq | 1,907,641 | 9,172,428 | -3.25% |
| 2024-08-15 | 4.88 | 4.94 | 4.78 | 4.93 | 4.93 | qfq | 1,818,382 | 8,861,628 | 1.02% |
| 2024-08-14 | 4.96 | 5.08 | 4.86 | 4.88 | 4.88 | qfq | 2,053,543 | 10,158,018 | -1.61% |
| 2024-08-13 | 5.19 | 5.19 | 4.86 | 4.96 | 4.96 | qfq | 3,164,432 | 15,677,891 | -2.17% |
| 2024-08-12 | 4.88 | 5.22 | 4.81 | 5.07 | 5.07 | qfq | 5,780,828 | 29,052,394 | 6.74% |
| 2024-08-09 | 4.82 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 1,155,043 | 5,537,613 | -1.04% |
| 2024-08-08 | 4.81 | 4.89 | 4.73 | 4.80 | 4.80 | qfq | 967,014 | 4,632,247 | 0.00% |
| 2024-08-07 | 4.83 | 4.86 | 4.74 | 4.80 | 4.80 | qfq | 1,054,778 | 5,055,530 | -0.41% |
| 2024-08-06 | 4.75 | 4.84 | 4.70 | 4.82 | 4.82 | qfq | 1,351,117 | 6,449,454 | 2.55% |
| 2024-08-05 | 4.80 | 4.89 | 4.59 | 4.70 | 4.70 | qfq | 2,046,691 | 9,747,075 | -2.49% |
| 2024-08-02 | 4.92 | 4.96 | 4.82 | 4.82 | 4.82 | qfq | 1,285,986 | 6,286,041 | -2.63% |
| 2024-08-01 | 4.94 | 4.98 | 4.83 | 4.95 | 4.95 | qfq | 1,293,309 | 6,383,861 | 0.20% |
| 2024-07-31 | 4.83 | 4.94 | 4.75 | 4.94 | 4.94 | qfq | 1,952,844 | 9,499,656 | 2.70% |
| 2024-07-30 | 4.83 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 1,012,172 | 4,879,241 | 0.63% |
| 2024-07-29 | 4.71 | 4.84 | 4.68 | 4.78 | 4.78 | qfq | 2,013,945 | 9,613,812 | 1.49% |
| 2024-07-26 | 4.67 | 4.76 | 4.67 | 4.71 | 4.71 | qfq | 1,515,797 | 7,151,451 | 1.07% |
| 2024-07-25 | 4.60 | 4.80 | 4.52 | 4.66 | 4.66 | qfq | 1,896,259 | 8,793,648 | 1.53% |
| 2024-07-24 | 4.78 | 4.78 | 4.51 | 4.59 | 4.59 | qfq | 2,214,979 | 10,237,826 | -2.96% |
| 2024-07-23 | 4.73 | 4.92 | 4.71 | 4.73 | 4.73 | qfq | 2,292,146 | 11,062,785 | 0.21% |
| 2024-07-22 | 4.63 | 4.76 | 4.56 | 4.72 | 4.72 | qfq | 1,530,664 | 7,147,377 | 2.61% |
| 2024-07-19 | 4.55 | 4.70 | 4.50 | 4.60 | 4.60 | qfq | 1,601,103 | 7,389,016 | 1.32% |
| 2024-07-18 | 4.52 | 4.62 | 4.40 | 4.54 | 4.54 | qfq | 1,612,746 | 7,248,154 | -0.66% |
| 2024-07-17 | 4.60 | 4.64 | 4.49 | 4.57 | 4.57 | qfq | 1,358,372 | 6,188,604 | -0.65% |
| 2024-07-16 | 4.61 | 4.67 | 4.51 | 4.60 | 4.60 | qfq | 1,241,805 | 5,699,655 | 0.22% |
| 2024-07-15 | 4.76 | 4.79 | 4.56 | 4.59 | 4.59 | qfq | 1,507,056 | 6,966,652 | -4.38% |
| 2024-07-12 | 4.83 | 5.05 | 4.76 | 4.80 | 4.80 | qfq | 2,082,840 | 10,087,967 | -0.62% |
| 2024-07-11 | 4.83 | 4.86 | 4.63 | 4.83 | 4.83 | qfq | 2,374,382 | 11,345,629 | 5.23% |
| 2024-07-10 | 4.68 | 4.76 | 4.53 | 4.59 | 4.59 | qfq | 1,818,161 | 8,375,978 | -1.92% |
| 2024-07-09 | 4.61 | 4.72 | 4.47 | 4.68 | 4.68 | qfq | 2,674,529 | 12,333,273 | 0.86% |
| 2024-07-08 | 4.83 | 4.94 | 4.60 | 4.64 | 4.64 | qfq | 3,446,956 | 16,180,785 | -5.88% |
| 2024-07-05 | 4.88 | 5.00 | 4.71 | 4.93 | 4.93 | qfq | 3,317,792 | 16,289,631 | 1.02% |
| 2024-07-04 | 5.23 | 5.28 | 4.83 | 4.88 | 4.88 | qfq | 4,380,923 | 21,711,836 | -6.51% |
| 2024-07-03 | 5.31 | 5.41 | 5.18 | 5.22 | 5.22 | qfq | 3,019,564 | 15,931,555 | -2.06% |
| 2024-07-02 | 5.47 | 5.53 | 5.30 | 5.33 | 5.33 | qfq | 3,132,361 | 16,909,377 | -3.44% |
| 2024-07-01 | 5.21 | 5.53 | 5.20 | 5.52 | 5.52 | qfq | 4,110,736 | 22,291,296 | 2.41% |
| 2024-06-28 | 5.30 | 5.43 | 5.18 | 5.39 | 5.39 | qfq | 3,847,342 | 20,508,643 | 0.94% |
| 2024-06-27 | 5.53 | 5.70 | 5.26 | 5.34 | 5.34 | qfq | 6,292,167 | 34,206,115 | -7.13% |
| 2024-06-26 | 5.37 | 6.08 | 5.12 | 5.75 | 5.75 | qfq | 8,248,850 | 46,471,268 | 8.49% |
| 2024-06-25 | 5.16 | 5.69 | 5.16 | 5.30 | 5.30 | qfq | 7,131,453 | 38,143,433 | 3.11% |
| 2024-06-24 | 5.25 | 5.48 | 5.12 | 5.14 | 5.14 | qfq | 6,182,528 | 32,723,869 | -3.38% |
| 2024-06-21 | 5.64 | 5.64 | 5.18 | 5.32 | 5.32 | qfq | 11,548,158 | 62,130,745 | -7.32% |
| 2024-06-20 | 4.84 | 5.74 | 4.80 | 5.74 | 5.74 | qfq | 14,161,775 | 76,340,631 | 20.08% |
| 2024-06-19 | 4.91 | 4.91 | 4.71 | 4.78 | 4.78 | qfq | 3,922,963 | 18,781,175 | -2.65% |
| 2024-06-18 | 4.75 | 4.99 | 4.64 | 4.91 | 4.91 | qfq | 6,773,697 | 32,829,380 | 4.47% |
| 2024-06-17 | 4.84 | 4.90 | 4.64 | 4.70 | 4.70 | qfq | 6,484,115 | 30,567,008 | -4.08% |
| 2024-06-14 | 5.51 | 5.55 | 4.79 | 4.90 | 4.90 | qfq | 9,456,222 | 47,488,653 | -11.07% |
| 2024-06-13 | 4.60 | 5.51 | 4.38 | 5.51 | 5.51 | qfq | 8,623,878 | 44,545,634 | 20.04% |
| 2024-06-12 | 4.38 | 4.61 | 4.37 | 4.59 | 4.59 | qfq | 1,361,772 | 6,175,535 | 3.85% |
| 2024-06-11 | 4.49 | 4.53 | 4.22 | 4.42 | 4.42 | qfq | 1,286,178 | 5,623,261 | -1.56% |
| 2024-06-07 | 4.09 | 4.55 | 4.09 | 4.49 | 4.49 | qfq | 2,777,121 | 12,262,188 | 10.05% |
| 2024-06-06 | 4.58 | 4.58 | 4.01 | 4.08 | 4.08 | qfq | 2,271,637 | 9,482,650 | -9.33% |
| 2024-06-05 | 4.66 | 4.67 | 4.31 | 4.50 | 4.50 | qfq | 1,671,203 | 7,581,777 | -3.23% |
| 2024-06-04 | 4.82 | 4.85 | 4.49 | 4.65 | 4.65 | qfq | 1,562,573 | 7,209,162 | -3.33% |
| 2024-06-03 | 5.09 | 5.15 | 4.75 | 4.81 | 4.81 | qfq | 1,857,437 | 9,090,630 | -6.05% |
| 2024-05-31 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 992,603 | 5,107,243 | -0.78% |
| 2024-05-30 | 5.16 | 5.26 | 5.12 | 5.16 | 5.16 | qfq | 1,479,573 | 7,654,406 | -0.77% |
| 2024-05-29 | 5.13 | 5.40 | 5.07 | 5.20 | 5.20 | qfq | 2,222,803 | 11,675,525 | 1.96% |
| 2024-05-28 | 5.33 | 5.43 | 5.08 | 5.10 | 5.10 | qfq | 2,251,679 | 11,690,882 | -5.56% |
| 2024-05-27 | 5.61 | 5.66 | 5.26 | 5.40 | 5.40 | qfq | 2,915,250 | 15,702,935 | -4.59% |
| 2024-05-24 | 5.32 | 5.82 | 5.28 | 5.66 | 5.66 | qfq | 3,345,152 | 18,683,148 | 6.39% |
| 2024-05-23 | 5.40 | 5.52 | 5.29 | 5.32 | 5.32 | qfq | 1,555,941 | 8,341,053 | -1.48% |
| 2024-05-22 | 5.39 | 5.52 | 5.32 | 5.40 | 5.40 | qfq | 1,340,128 | 7,246,317 | 0.00% |
| 2024-05-21 | 5.53 | 5.58 | 5.21 | 5.40 | 5.40 | qfq | 1,713,001 | 9,251,399 | -2.88% |
| 2024-05-20 | 5.47 | 5.63 | 5.46 | 5.56 | 5.56 | qfq | 1,560,224 | 8,667,811 | 0.72% |
| 2024-05-17 | 5.52 | 5.58 | 5.44 | 5.52 | 5.52 | qfq | 1,346,579 | 7,418,399 | -0.36% |
| 2024-05-16 | 5.28 | 5.62 | 5.28 | 5.54 | 5.54 | qfq | 1,831,087 | 10,107,740 | 4.14% |
| 2024-05-15 | 5.43 | 5.57 | 5.32 | 5.32 | 5.32 | qfq | 1,729,264 | 9,428,899 | -1.66% |
| 2024-05-14 | 5.08 | 5.52 | 5.08 | 5.41 | 5.41 | qfq | 2,064,132 | 10,978,766 | 5.87% |
| 2024-05-13 | 5.17 | 5.23 | 5.05 | 5.11 | 5.11 | qfq | 1,594,306 | 8,178,362 | -1.16% |
| 2024-05-10 | 5.37 | 5.38 | 5.14 | 5.17 | 5.17 | qfq | 1,559,614 | 8,160,939 | -3.18% |
| 2024-05-09 | 5.25 | 5.43 | 5.25 | 5.34 | 5.34 | qfq | 1,358,902 | 7,279,497 | 1.71% |
| 2024-05-08 | 5.40 | 5.45 | 5.21 | 5.25 | 5.25 | qfq | 1,456,853 | 7,741,204 | -2.96% |
| 2024-05-07 | 5.35 | 5.42 | 5.19 | 5.41 | 5.41 | qfq | 2,007,615 | 10,743,999 | 0.93% |
| 2024-05-06 | 5.36 | 5.50 | 5.23 | 5.36 | 5.36 | qfq | 1,854,335 | 9,904,990 | 2.10% |
| 2024-04-30 | 5.36 | 5.43 | 5.07 | 5.25 | 5.25 | qfq | 1,831,118 | 9,590,517 | -0.94% |
| 2024-04-29 | 4.95 | 5.34 | 4.93 | 5.30 | 5.30 | qfq | 2,084,429 | 10,774,824 | 7.07% |
| 2024-04-26 | 5.00 | 5.03 | 4.84 | 4.95 | 4.95 | qfq | 1,489,317 | 7,346,005 | -1.00% |
| 2024-04-25 | 4.86 | 5.03 | 4.79 | 5.00 | 5.00 | qfq | 1,206,887 | 5,997,056 | 1.63% |
| 2024-04-24 | 4.71 | 4.92 | 4.63 | 4.92 | 4.92 | qfq | 1,877,367 | 9,023,465 | 5.58% |
| 2024-04-23 | 4.31 | 4.70 | 4.31 | 4.66 | 4.66 | qfq | 2,067,554 | 9,438,231 | 6.39% |
| 2024-04-22 | 4.47 | 4.53 | 4.18 | 4.38 | 4.38 | qfq | 2,133,502 | 9,230,083 | -1.57% |
| 2024-04-19 | 4.54 | 4.57 | 4.33 | 4.45 | 4.45 | qfq | 2,523,151 | 11,252,723 | -2.41% |
| 2024-04-18 | 4.99 | 5.04 | 4.53 | 4.56 | 4.56 | qfq | 3,531,337 | 16,473,160 | -5.00% |
| 2024-04-17 | 4.10 | 4.80 | 4.06 | 4.80 | 4.80 | qfq | 4,882,189 | 22,148,034 | 20.00% |
| 2024-04-16 | 4.57 | 4.57 | 3.88 | 4.00 | 4.00 | qfq | 3,031,891 | 12,435,030 | -14.53% |
| 2024-04-15 | 5.28 | 5.31 | 4.59 | 4.68 | 4.68 | qfq | 3,451,697 | 16,609,019 | -11.86% |
| 2024-04-12 | 5.45 | 5.58 | 5.31 | 5.31 | 5.31 | qfq | 1,417,638 | 7,695,481 | -3.10% |
| 2024-04-11 | 5.41 | 5.67 | 5.36 | 5.48 | 5.48 | qfq | 1,591,586 | 8,778,192 | 0.37% |
| 2024-04-10 | 5.74 | 5.74 | 5.36 | 5.46 | 5.46 | qfq | 1,805,913 | 9,911,633 | -4.88% |
| 2024-04-09 | 5.55 | 5.79 | 5.52 | 5.74 | 5.74 | qfq | 1,612,492 | 9,153,248 | 2.87% |
| 2024-04-08 | 5.99 | 6.08 | 5.54 | 5.58 | 5.58 | qfq | 2,069,979 | 11,823,423 | -7.15% |
| 2024-04-03 | 6.10 | 6.20 | 5.87 | 6.01 | 6.01 | qfq | 1,292,532 | 7,773,221 | -2.44% |
| 2024-04-02 | 6.23 | 6.25 | 6.10 | 6.16 | 6.16 | qfq | 885,601 | 5,454,442 | -0.16% |
| 2024-04-01 | 5.95 | 6.21 | 5.95 | 6.17 | 6.17 | qfq | 1,974,786 | 12,062,263 | 4.75% |
| 2024-03-29 | 5.79 | 5.94 | 5.75 | 5.89 | 5.89 | qfq | 1,639,169 | 9,621,865 | 2.43% |
| 2024-03-28 | 5.60 | 5.83 | 5.60 | 5.75 | 5.75 | qfq | 1,948,286 | 11,131,672 | 2.31% |
| 2024-03-27 | 5.84 | 5.90 | 5.55 | 5.62 | 5.62 | qfq | 1,560,927 | 8,957,128 | -4.10% |
| 2024-03-26 | 5.89 | 5.96 | 5.75 | 5.86 | 5.86 | qfq | 1,622,898 | 9,489,317 | 0.00% |
| 2024-03-25 | 6.08 | 6.17 | 5.84 | 5.86 | 5.86 | qfq | 1,511,960 | 9,027,183 | -3.30% |
| 2024-03-22 | 6.25 | 6.36 | 6.01 | 6.06 | 6.06 | qfq | 1,513,756 | 9,258,849 | -3.19% |
| 2024-03-21 | 6.33 | 6.42 | 6.11 | 6.26 | 6.26 | qfq | 1,234,672 | 7,732,435 | -0.63% |
| 2024-03-20 | 6.25 | 6.31 | 6.13 | 6.30 | 6.30 | qfq | 1,160,288 | 7,247,716 | 1.45% |
| 2024-03-19 | 6.24 | 6.33 | 6.16 | 6.21 | 6.21 | qfq | 1,269,295 | 7,913,683 | -0.32% |
| 2024-03-18 | 6.11 | 6.25 | 6.03 | 6.23 | 6.23 | qfq | 1,266,369 | 7,800,765 | 3.49% |
| 2024-03-15 | 5.89 | 6.06 | 5.76 | 6.02 | 6.02 | qfq | 1,523,309 | 9,067,369 | 2.73% |
| 2024-03-14 | 5.91 | 6.06 | 5.73 | 5.86 | 5.86 | qfq | 1,293,712 | 7,623,590 | -1.01% |
| 2024-03-13 | 5.99 | 5.99 | 5.78 | 5.92 | 5.92 | qfq | 1,518,958 | 8,936,452 | 0.51% |
| 2024-03-12 | 5.78 | 5.92 | 5.66 | 5.89 | 5.89 | qfq | 2,062,863 | 11,995,395 | 3.15% |
| 2024-03-11 | 5.68 | 5.71 | 5.57 | 5.71 | 5.71 | qfq | 997,678 | 5,625,508 | 2.33% |
| 2024-03-08 | 5.67 | 5.79 | 5.48 | 5.58 | 5.58 | qfq | 1,282,304 | 7,169,790 | -0.18% |
| 2024-03-07 | 5.69 | 5.83 | 5.58 | 5.59 | 5.59 | qfq | 1,896,623 | 10,792,102 | -0.89% |
| 2024-03-06 | 5.43 | 5.70 | 5.43 | 5.64 | 5.64 | qfq | 1,717,879 | 9,626,647 | 3.30% |
| 2024-03-05 | 5.75 | 5.75 | 5.42 | 5.46 | 5.46 | qfq | 1,656,406 | 9,180,890 | -4.55% |
| 2024-03-04 | 5.85 | 6.01 | 5.55 | 5.72 | 5.72 | qfq | 1,812,089 | 10,428,879 | -2.72% |
| 2024-03-01 | 5.81 | 5.98 | 5.71 | 5.88 | 5.88 | qfq | 2,344,697 | 13,739,620 | 1.20% |
| 2024-02-29 | 5.47 | 5.83 | 5.33 | 5.81 | 5.81 | qfq | 3,167,876 | 17,879,088 | 4.68% |
| 2024-02-28 | 6.40 | 6.63 | 5.43 | 5.55 | 5.55 | qfq | 5,380,525 | 32,178,031 | -13.42% |
| 2024-02-27 | 6.23 | 6.41 | 6.01 | 6.41 | 6.41 | qfq | 2,485,775 | 15,627,663 | 3.22% |
| 2024-02-26 | 6.06 | 6.39 | 5.94 | 6.21 | 6.21 | qfq | 2,701,248 | 16,593,580 | 2.31% |
| 2024-02-23 | 5.58 | 6.09 | 5.56 | 6.07 | 6.07 | qfq | 2,671,349 | 15,578,840 | 8.78% |
| 2024-02-22 | 5.31 | 5.66 | 5.25 | 5.58 | 5.58 | qfq | 1,998,846 | 10,887,144 | 5.28% |
| 2024-02-21 | 4.98 | 5.45 | 4.94 | 5.30 | 5.30 | qfq | 2,818,576 | 14,875,797 | 6.43% |
| 2024-02-20 | 4.88 | 5.01 | 4.75 | 4.98 | 4.98 | qfq | 2,332,614 | 11,422,225 | 2.26% |
| 2024-02-19 | 4.77 | 4.97 | 4.69 | 4.87 | 4.87 | qfq | 3,517,352 | 16,944,236 | 4.51% |
| 2024-02-08 | 4.25 | 4.76 | 3.88 | 4.66 | 4.66 | qfq | 5,886,595 | 25,079,032 | 10.17% |
| 2024-02-07 | 5.00 | 5.09 | 4.14 | 4.23 | 4.23 | qfq | 6,302,880 | 27,802,190 | -14.72% |
| 2024-02-06 | 5.05 | 5.23 | 4.45 | 4.96 | 4.96 | qfq | 4,467,418 | 21,382,930 | -5.52% |
| 2024-02-05 | 6.50 | 6.50 | 5.20 | 5.25 | 5.25 | qfq | 3,767,389 | 20,944,622 | -19.23% |
| 2024-02-02 | 6.98 | 7.18 | 6.22 | 6.50 | 6.50 | qfq | 2,193,473 | 14,657,982 | -6.61% |
| 2024-02-01 | 7.21 | 7.22 | 6.63 | 6.96 | 6.96 | qfq | 2,492,449 | 17,220,335 | -3.47% |
| 2024-01-31 | 7.67 | 7.67 | 7.08 | 7.21 | 7.21 | qfq | 2,412,787 | 17,650,908 | -5.26% |
| 2024-01-30 | 8.08 | 8.08 | 7.61 | 7.61 | 7.61 | qfq | 1,269,939 | 9,936,761 | -6.05% |
| 2024-01-29 | 8.52 | 8.60 | 7.99 | 8.10 | 8.10 | qfq | 1,179,864 | 9,727,148 | -5.04% |
| 2024-01-26 | 8.47 | 8.69 | 8.38 | 8.53 | 8.53 | qfq | 1,211,834 | 10,365,509 | 1.31% |
| 2024-01-25 | 7.88 | 8.49 | 7.85 | 8.42 | 8.42 | qfq | 1,266,061 | 10,328,489 | 7.12% |
| 2024-01-24 | 7.85 | 7.96 | 7.51 | 7.86 | 7.86 | qfq | 1,840,601 | 14,269,055 | 1.03% |
| 2024-01-23 | 8.08 | 8.08 | 7.51 | 7.78 | 7.78 | qfq | 2,082,620 | 16,042,841 | -0.51% |
| 2024-01-22 | 8.50 | 8.50 | 7.73 | 7.82 | 7.82 | qfq | 1,854,098 | 15,057,503 | -8.00% |
| 2024-01-19 | 8.70 | 8.71 | 8.50 | 8.50 | 8.50 | qfq | 1,490,708 | 12,806,531 | -1.96% |
| 2024-01-18 | 8.89 | 8.94 | 8.51 | 8.67 | 8.67 | qfq | 1,803,029 | 15,620,238 | -2.80% |
| 2024-01-17 | 9.12 | 9.17 | 8.89 | 8.92 | 8.92 | qfq | 840,250 | 7,601,169 | -2.30% |
| 2024-01-16 | 9.25 | 9.30 | 8.92 | 9.13 | 9.13 | qfq | 928,012 | 8,445,206 | -0.33% |
| 2024-01-15 | 9.25 | 9.30 | 9.11 | 9.16 | 9.16 | qfq | 1,089,185 | 10,005,741 | -1.19% |
| 2024-01-12 | 9.31 | 9.57 | 9.19 | 9.27 | 9.27 | qfq | 1,208,329 | 11,347,464 | -0.11% |
| 2024-01-11 | 9.24 | 9.29 | 9.03 | 9.28 | 9.28 | qfq | 885,434 | 8,175,857 | 0.54% |
| 2024-01-10 | 9.35 | 9.40 | 9.15 | 9.23 | 9.23 | qfq | 940,389 | 8,701,110 | -0.75% |
| 2024-01-09 | 9.11 | 9.39 | 9.11 | 9.30 | 9.30 | qfq | 1,379,152 | 12,822,111 | 0.54% |
| 2024-01-08 | 9.46 | 9.46 | 9.20 | 9.25 | 9.25 | qfq | 1,008,878 | 9,382,705 | -1.28% |
| 2024-01-05 | 9.57 | 9.64 | 9.31 | 9.37 | 9.37 | qfq | 1,287,857 | 12,171,397 | -1.68% |
| 2024-01-04 | 9.51 | 9.60 | 9.47 | 9.53 | 9.53 | qfq | 1,035,096 | 9,865,589 | 0.21% |
| 2024-01-03 | 9.45 | 9.53 | 9.40 | 9.51 | 9.51 | qfq | 1,295,101 | 12,259,419 | 0.53% |
| 2024-01-02 | 9.04 | 9.49 | 9.04 | 9.46 | 9.46 | qfq | 1,869,313 | 17,523,337 | 4.53% |
| 2023-12-29 | 8.95 | 9.09 | 8.81 | 9.05 | 9.05 | qfq | 1,680,657 | 15,097,383 | 1.69% |
| 2023-12-28 | 8.68 | 8.94 | 8.55 | 8.90 | 8.90 | qfq | 1,151,529 | 10,101,021 | 2.53% |
| 2023-12-27 | 8.77 | 8.79 | 8.51 | 8.68 | 8.68 | qfq | 1,168,964 | 10,139,073 | -0.23% |
| 2023-12-26 | 8.82 | 8.84 | 8.67 | 8.70 | 8.70 | qfq | 903,849 | 7,887,012 | -0.80% |
| 2023-12-25 | 8.93 | 8.96 | 8.67 | 8.77 | 8.77 | qfq | 1,679,980 | 14,725,059 | -1.57% |
| 2023-12-22 | 9.27 | 9.30 | 8.87 | 8.91 | 8.91 | qfq | 1,549,291 | 13,984,243 | -4.09% |
| 2023-12-21 | 9.28 | 9.35 | 8.97 | 9.29 | 9.29 | qfq | 1,291,014 | 11,834,865 | 0.11% |
| 2023-12-20 | 9.26 | 9.50 | 9.23 | 9.28 | 9.28 | qfq | 992,526 | 9,288,569 | 0.22% |
| 2023-12-19 | 9.37 | 9.44 | 9.11 | 9.26 | 9.26 | qfq | 1,129,929 | 10,432,947 | -1.49% |
| 2023-12-18 | 9.71 | 9.71 | 9.38 | 9.40 | 9.40 | qfq | 1,338,013 | 12,703,842 | -2.19% |
| 2023-12-15 | 9.54 | 9.63 | 9.45 | 9.61 | 9.61 | qfq | 1,177,628 | 11,243,313 | 0.73% |
| 2023-12-14 | 9.35 | 9.63 | 9.31 | 9.54 | 9.54 | qfq | 1,327,543 | 12,611,224 | 2.03% |
| 2023-12-13 | 9.11 | 9.49 | 9.08 | 9.35 | 9.35 | qfq | 2,160,445 | 20,179,757 | 2.63% |
| 2023-12-12 | 9.03 | 9.22 | 8.93 | 9.11 | 9.11 | qfq | 2,050,787 | 18,597,391 | 0.89% |
| 2023-12-11 | 9.06 | 9.19 | 8.98 | 9.03 | 9.03 | qfq | 2,121,883 | 19,243,856 | -0.44% |
| 2023-12-08 | 9.40 | 9.46 | 9.05 | 9.07 | 9.07 | qfq | 1,833,136 | 16,951,369 | -3.10% |
| 2023-12-07 | 9.36 | 9.46 | 9.33 | 9.36 | 9.36 | qfq | 848,533 | 7,959,495 | -0.43% |
| 2023-12-06 | 9.33 | 9.50 | 9.28 | 9.40 | 9.40 | qfq | 1,074,625 | 10,082,727 | 1.18% |
| 2023-12-05 | 9.43 | 9.50 | 9.29 | 9.29 | 9.29 | qfq | 1,771,811 | 16,631,584 | -0.64% |
| 2023-12-04 | 9.36 | 9.53 | 9.31 | 9.35 | 9.35 | qfq | 1,739,838 | 16,302,867 | 0.32% |
| 2023-12-01 | 9.34 | 9.45 | 9.26 | 9.32 | 9.32 | qfq | 1,215,255 | 11,370,228 | -0.11% |
| 2023-11-30 | 9.59 | 9.61 | 9.23 | 9.33 | 9.33 | qfq | 1,874,863 | 17,553,061 | -1.89% |
| 2023-11-29 | 9.60 | 9.62 | 9.45 | 9.51 | 9.51 | qfq | 2,075,394 | 19,784,425 | -0.94% |
| 2023-11-28 | 9.36 | 9.69 | 9.29 | 9.60 | 9.60 | qfq | 1,837,742 | 17,496,572 | 2.56% |
| 2023-11-27 | 9.43 | 9.50 | 9.30 | 9.36 | 9.36 | qfq | 1,434,954 | 13,437,864 | -0.11% |
| 2023-11-24 | 9.54 | 9.64 | 9.31 | 9.37 | 9.37 | qfq | 1,229,627 | 11,549,566 | -1.99% |
| 2023-11-23 | 9.46 | 9.61 | 9.45 | 9.56 | 9.56 | qfq | 913,313 | 8,712,596 | 0.31% |
| 2023-11-22 | 9.57 | 9.66 | 9.42 | 9.53 | 9.53 | qfq | 582,427 | 5,570,306 | 0.11% |
| 2023-11-21 | 9.70 | 9.71 | 9.48 | 9.52 | 9.52 | qfq | 520,152 | 4,990,148 | -1.45% |
| 2023-11-20 | 9.60 | 9.71 | 9.51 | 9.66 | 9.66 | qfq | 779,690 | 7,493,763 | 1.15% |
| 2023-11-17 | 9.40 | 9.57 | 9.40 | 9.55 | 9.55 | qfq | 622,454 | 5,926,955 | 0.63% |
| 2023-11-16 | 9.55 | 9.58 | 9.42 | 9.49 | 9.49 | qfq | 867,531 | 8,245,326 | -0.21% |
| 2023-11-15 | 9.50 | 9.60 | 9.43 | 9.51 | 9.51 | qfq | 829,370 | 7,895,470 | 0.63% |
| 2023-11-14 | 9.89 | 9.89 | 9.38 | 9.45 | 9.45 | qfq | 877,363 | 8,291,208 | -1.15% |
| 2023-11-13 | 9.45 | 9.56 | 9.40 | 9.56 | 9.56 | qfq | 869,512 | 8,261,134 | 2.03% |
| 2023-11-10 | 9.30 | 9.44 | 9.21 | 9.37 | 9.37 | qfq | 847,813 | 7,923,190 | 0.97% |
| 2023-11-09 | 9.38 | 9.45 | 9.27 | 9.28 | 9.28 | qfq | 650,175 | 6,067,467 | -0.75% |
| 2023-11-08 | 9.44 | 9.48 | 9.33 | 9.35 | 9.35 | qfq | 570,883 | 5,349,559 | -1.06% |
| 2023-11-07 | 9.40 | 9.47 | 9.30 | 9.45 | 9.45 | qfq | 873,109 | 8,204,976 | 0.96% |
| 2023-11-06 | 9.35 | 9.44 | 9.31 | 9.36 | 9.36 | qfq | 672,680 | 6,293,373 | 0.97% |
| 2023-11-03 | 9.39 | 9.45 | 9.20 | 9.27 | 9.27 | qfq | 774,307 | 7,235,182 | -0.75% |
| 2023-11-02 | 9.33 | 9.42 | 9.29 | 9.34 | 9.34 | qfq | 940,124 | 8,793,652 | 0.00% |
| 2023-11-01 | 9.21 | 9.35 | 9.13 | 9.34 | 9.34 | qfq | 1,118,826 | 10,408,546 | 1.85% |
| 2023-10-31 | 9.15 | 9.24 | 9.09 | 9.17 | 9.17 | qfq | 904,222 | 8,303,587 | 0.55% |
| 2023-10-30 | 9.19 | 9.22 | 9.02 | 9.12 | 9.12 | qfq | 1,248,935 | 11,395,949 | 0.11% |
| 2023-10-27 | 9.04 | 9.13 | 8.86 | 9.11 | 9.11 | qfq | 549,947 | 4,981,878 | 0.66% |
| 2023-10-26 | 9.00 | 9.07 | 8.91 | 9.05 | 9.05 | qfq | 507,080 | 4,561,658 | 0.00% |
| 2023-10-25 | 8.73 | 9.07 | 8.72 | 9.05 | 9.05 | qfq | 1,035,982 | 9,315,853 | 3.55% |
| 2023-10-24 | 8.29 | 8.77 | 8.29 | 8.74 | 8.74 | qfq | 1,002,300 | 8,622,299 | 4.92% |
| 2023-10-23 | 8.57 | 8.57 | 8.26 | 8.33 | 8.33 | qfq | 766,523 | 6,410,354 | -2.00% |
| 2023-10-20 | 8.58 | 8.66 | 8.47 | 8.50 | 8.50 | qfq | 511,635 | 4,368,179 | -1.05% |
| 2023-10-19 | 8.52 | 8.82 | 8.43 | 8.59 | 8.59 | qfq | 847,066 | 7,339,440 | 0.23% |
| 2023-10-18 | 8.73 | 8.73 | 8.50 | 8.57 | 8.57 | qfq | 482,007 | 4,138,658 | -2.06% |
| 2023-10-17 | 8.70 | 8.80 | 8.69 | 8.75 | 8.75 | qfq | 581,318 | 5,075,735 | 0.11% |
| 2023-10-16 | 8.65 | 8.79 | 8.65 | 8.74 | 8.74 | qfq | 596,451 | 5,208,598 | 0.00% |
| 2023-10-13 | 8.88 | 8.88 | 8.69 | 8.74 | 8.74 | qfq | 742,573 | 6,492,010 | -2.02% |
| 2023-10-12 | 8.86 | 8.98 | 8.73 | 8.92 | 8.92 | qfq | 771,271 | 6,821,432 | 0.90% |
| 2023-10-11 | 8.89 | 8.91 | 8.75 | 8.84 | 8.84 | qfq | 650,888 | 5,750,344 | -0.79% |
| 2023-10-10 | 8.99 | 9.14 | 8.87 | 8.91 | 8.91 | qfq | 800,202 | 7,154,682 | -0.56% |
| 2023-10-09 | 9.16 | 9.25 | 8.91 | 8.96 | 8.96 | qfq | 941,108 | 8,509,932 | -1.43% |
| 2023-09-28 | 9.09 | 9.21 | 8.90 | 9.09 | 9.09 | qfq | 744,024 | 6,794,205 | 0.22% |
| 2023-09-27 | 8.95 | 9.11 | 8.89 | 9.07 | 9.07 | qfq | 1,057,415 | 9,560,941 | 1.23% |
| 2023-09-26 | 8.96 | 9.00 | 8.85 | 8.96 | 8.96 | qfq | 596,047 | 5,319,449 | 0.00% |
| 2023-09-25 | 9.09 | 9.16 | 8.80 | 8.96 | 8.96 | qfq | 879,003 | 7,900,732 | -0.55% |
| 2023-09-22 | 8.95 | 9.03 | 8.83 | 9.01 | 9.01 | qfq | 1,116,978 | 10,018,160 | 1.12% |
| 2023-09-21 | 8.90 | 8.98 | 8.80 | 8.91 | 8.91 | qfq | 960,649 | 8,552,389 | 0.22% |
| 2023-09-20 | 8.94 | 9.05 | 8.88 | 8.89 | 8.89 | qfq | 619,803 | 5,545,641 | -0.45% |
| 2023-09-19 | 9.25 | 9.25 | 8.92 | 8.93 | 8.93 | qfq | 800,795 | 7,206,225 | -1.87% |
| 2023-09-18 | 9.03 | 9.15 | 8.86 | 9.10 | 9.10 | qfq | 1,475,876 | 13,373,633 | 2.02% |
| 2023-09-15 | 9.05 | 9.09 | 8.91 | 8.92 | 8.92 | qfq | 1,001,925 | 9,023,927 | -1.44% |
| 2023-09-14 | 9.19 | 9.20 | 8.99 | 9.05 | 9.05 | qfq | 543,735 | 4,920,829 | -1.42% |
| 2023-09-13 | 9.21 | 9.24 | 9.08 | 9.18 | 9.18 | qfq | 735,318 | 6,722,066 | -0.76% |
| 2023-09-12 | 9.33 | 9.42 | 9.13 | 9.25 | 9.25 | qfq | 1,387,035 | 12,851,028 | -1.60% |
| 2023-09-11 | 9.53 | 9.59 | 9.32 | 9.40 | 9.40 | qfq | 834,289 | 7,889,140 | 0.11% |
| 2023-09-08 | 9.29 | 9.42 | 9.20 | 9.39 | 9.39 | qfq | 898,338 | 8,400,995 | 1.08% |
| 2023-09-07 | 9.60 | 9.60 | 9.25 | 9.29 | 9.29 | qfq | 1,507,052 | 14,193,663 | -3.33% |
| 2023-09-06 | 9.58 | 9.69 | 9.57 | 9.61 | 9.61 | qfq | 655,608 | 6,308,515 | -0.21% |
| 2023-09-05 | 9.61 | 9.74 | 9.58 | 9.63 | 9.63 | qfq | 533,219 | 5,138,159 | -0.82% |
| 2023-09-04 | 9.59 | 9.74 | 9.55 | 9.71 | 9.71 | qfq | 1,348,070 | 13,051,913 | 1.25% |
| 2023-09-01 | 9.75 | 9.79 | 9.56 | 9.59 | 9.59 | qfq | 1,308,062 | 12,609,382 | -1.74% |
| 2023-08-31 | 9.96 | 9.96 | 9.70 | 9.76 | 9.76 | qfq | 1,532,537 | 15,033,554 | -2.59% |
| 2023-08-30 | 10.10 | 10.12 | 9.71 | 10.02 | 10.02 | qfq | 3,308,721 | 32,867,074 | -1.57% |
| 2023-08-29 | 9.64 | 10.18 | 9.63 | 10.18 | 10.18 | qfq | 4,114,384 | 41,124,149 | 5.49% |
| 2023-08-28 | 10.00 | 10.00 | 9.53 | 9.65 | 9.65 | qfq | 2,979,608 | 29,138,834 | 1.05% |
| 2023-08-25 | 9.75 | 10.03 | 9.51 | 9.55 | 9.55 | qfq | 2,607,907 | 25,564,585 | -0.31% |
| 2023-08-24 | 10.03 | 10.03 | 9.50 | 9.58 | 9.58 | qfq | 2,600,263 | 25,024,332 | -3.13% |
| 2023-08-23 | 9.74 | 10.29 | 9.68 | 9.89 | 9.89 | qfq | 3,876,829 | 38,756,807 | 2.81% |
| 2023-08-22 | 9.89 | 9.91 | 9.38 | 9.62 | 9.62 | qfq | 3,023,836 | 29,000,503 | -1.23% |
| 2023-08-21 | 9.53 | 9.88 | 9.35 | 9.74 | 9.74 | qfq | 4,676,210 | 45,195,152 | 2.20% |
| 2023-08-18 | 9.09 | 9.96 | 9.09 | 9.53 | 9.53 | qfq | 4,380,665 | 42,124,079 | 5.30% |
| 2023-08-17 | 8.69 | 9.05 | 8.65 | 9.05 | 9.05 | qfq | 661,839 | 5,858,807 | 2.96% |
| 2023-08-16 | 8.81 | 8.93 | 8.72 | 8.79 | 8.79 | qfq | 520,675 | 4,617,722 | -0.79% |
| 2023-08-15 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | qfq | 311,560 | 2,758,064 | 0.11% |
| 2023-08-14 | 8.79 | 8.90 | 8.71 | 8.85 | 8.85 | qfq | 436,622 | 3,827,428 | 0.68% |
| 2023-08-11 | 8.98 | 8.98 | 8.78 | 8.79 | 8.79 | qfq | 447,517 | 3,959,803 | -1.12% |
| 2023-08-10 | 8.90 | 8.92 | 8.83 | 8.89 | 8.89 | qfq | 613,032 | 5,436,929 | 0.34% |
| 2023-08-09 | 9.05 | 9.09 | 8.81 | 8.86 | 8.86 | qfq | 464,554 | 4,137,201 | -1.99% |
| 2023-08-08 | 9.10 | 9.10 | 8.90 | 9.04 | 9.04 | qfq | 370,242 | 3,323,782 | 0.67% |
| 2023-08-07 | 9.05 | 9.05 | 8.78 | 8.98 | 8.98 | qfq | 679,648 | 6,053,440 | -0.22% |
| 2023-08-04 | 9.30 | 9.31 | 8.96 | 9.00 | 9.00 | qfq | 512,651 | 4,689,707 | -2.49% |
| 2023-08-03 | 9.31 | 9.35 | 9.21 | 9.23 | 9.23 | qfq | 367,757 | 3,406,871 | -1.18% |
| 2023-08-02 | 9.45 | 9.46 | 9.34 | 9.34 | 9.34 | qfq | 398,684 | 3,739,201 | -0.53% |
| 2023-08-01 | 9.37 | 9.59 | 9.33 | 9.39 | 9.39 | qfq | 844,979 | 7,946,991 | 0.21% |
| 2023-07-31 | 9.38 | 9.52 | 9.27 | 9.37 | 9.37 | qfq | 709,465 | 6,640,857 | 0.54% |
| 2023-07-28 | 9.27 | 9.39 | 9.22 | 9.32 | 9.32 | qfq | 780,204 | 7,258,736 | 0.11% |
| 2023-07-27 | 9.40 | 9.44 | 9.28 | 9.31 | 9.31 | qfq | 652,841 | 6,100,074 | -1.38% |
| 2023-07-26 | 9.37 | 9.46 | 9.26 | 9.44 | 9.44 | qfq | 750,327 | 7,061,961 | 0.85% |
| 2023-07-25 | 9.35 | 9.41 | 9.28 | 9.36 | 9.36 | qfq | 542,800 | 5,066,183 | 0.21% |
| 2023-07-24 | 9.28 | 9.35 | 9.10 | 9.34 | 9.34 | qfq | 372,804 | 3,464,616 | 0.86% |
| 2023-07-21 | 9.27 | 9.32 | 9.11 | 9.26 | 9.26 | qfq | 484,423 | 4,481,951 | -0.32% |
| 2023-07-20 | 9.47 | 9.50 | 9.23 | 9.29 | 9.29 | qfq | 619,945 | 5,776,257 | -1.17% |
| 2023-07-19 | 9.46 | 9.56 | 9.35 | 9.40 | 9.40 | qfq | 641,284 | 6,065,325 | -0.11% |
| 2023-07-18 | 9.32 | 9.45 | 9.23 | 9.41 | 9.41 | qfq | 785,677 | 7,383,079 | 1.18% |