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
金智科技002090.SZ
最近收盘价8.872026-07-17
最近交易日2026-07-17
成交量（股）10,536,130
成交额（元）94,714,812
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 8.96 | 9.12 | 8.83 | 8.87 | 8.87 | qfq | 10,536,130 | 94,714,812 | -1.55% |
| 2026-07-16 | 8.84 | 9.41 | 8.77 | 9.01 | 9.01 | qfq | 11,005,200 | 100,510,398 | 1.01% |
| 2026-07-15 | 8.95 | 9.07 | 8.79 | 8.92 | 8.92 | qfq | 8,329,280 | 74,129,409 | -1.00% |
| 2026-07-14 | 8.53 | 9.13 | 8.43 | 9.01 | 9.01 | qfq | 10,019,802 | 87,410,403 | 5.13% |
| 2026-07-13 | 8.93 | 9.00 | 8.55 | 8.57 | 8.57 | qfq | 8,502,020 | 74,076,266 | -4.57% |
| 2026-07-10 | 8.93 | 9.17 | 8.82 | 8.98 | 8.98 | qfq | 8,345,880 | 75,283,126 | 0.11% |
| 2026-07-09 | 9.05 | 9.10 | 8.61 | 8.97 | 8.97 | qfq | 10,584,870 | 93,814,907 | -1.32% |
| 2026-07-08 | 9.23 | 9.23 | 8.91 | 9.09 | 9.09 | qfq | 9,692,815 | 88,026,698 | -0.87% |
| 2026-07-07 | 9.51 | 9.59 | 9.03 | 9.17 | 9.17 | qfq | 10,198,546 | 93,702,817 | -2.24% |
| 2026-07-06 | 9.63 | 9.74 | 9.35 | 9.38 | 9.38 | qfq | 17,903,641 | 170,238,819 | -2.19% |
| 2026-07-03 | 8.72 | 9.59 | 8.72 | 9.59 | 9.59 | qfq | 12,414,896 | 115,219,583 | 9.98% |
| 2026-07-02 | 8.73 | 8.98 | 8.68 | 8.72 | 8.72 | qfq | 7,460,700 | 65,857,155 | -0.57% |
| 2026-07-01 | 8.84 | 8.95 | 8.53 | 8.77 | 8.77 | qfq | 9,029,200 | 78,798,039 | -0.79% |
| 2026-06-30 | 8.69 | 9.06 | 8.57 | 8.84 | 8.84 | qfq | 7,572,750 | 67,216,546 | 1.03% |
| 2026-06-29 | 8.85 | 8.89 | 8.51 | 8.75 | 8.75 | qfq | 9,718,600 | 84,366,455 | -1.91% |
| 2026-06-26 | 9.33 | 9.53 | 8.90 | 8.92 | 8.92 | qfq | 9,979,498 | 91,227,920 | -4.80% |
| 2026-06-25 | 9.70 | 9.76 | 9.22 | 9.37 | 9.32 | qfq | 12,563,476 | 118,719,118 | -3.60% |
| 2026-06-24 | 9.70 | 9.87 | 9.55 | 9.72 | 9.67 | qfq | 13,771,577 | 133,557,962 | 0.10% |
| 2026-06-23 | 9.29 | 9.78 | 9.21 | 9.71 | 9.66 | qfq | 14,152,461 | 134,565,357 | 4.41% |
| 2026-06-22 | 9.18 | 9.32 | 8.82 | 9.30 | 9.26 | qfq | 10,190,610 | 91,938,533 | 0.65% |
| 2026-06-18 | 9.22 | 9.32 | 9.13 | 9.24 | 9.20 | qfq | 5,138,912 | 47,427,535 | -0.54% |
| 2026-06-17 | 9.68 | 9.68 | 9.22 | 9.29 | 9.25 | qfq | 8,687,250 | 81,186,394 | -3.73% |
| 2026-06-16 | 9.49 | 9.75 | 9.36 | 9.65 | 9.60 | qfq | 6,677,230 | 64,047,405 | 1.90% |
| 2026-06-15 | 9.38 | 9.59 | 9.32 | 9.47 | 9.42 | qfq | 5,673,200 | 53,852,890 | 1.72% |
| 2026-06-12 | 9.40 | 9.42 | 9.12 | 9.31 | 9.27 | qfq | 6,994,300 | 64,903,835 | 0.98% |
| 2026-06-11 | 9.36 | 9.43 | 9.10 | 9.22 | 9.18 | qfq | 7,401,600 | 68,132,800 | -2.02% |
| 2026-06-10 | 9.65 | 9.71 | 9.31 | 9.41 | 9.36 | qfq | 8,762,800 | 82,609,234 | -3.49% |
| 2026-06-09 | 9.78 | 9.90 | 9.60 | 9.75 | 9.70 | qfq | 7,101,870 | 69,073,806 | 0.31% |
| 2026-06-08 | 9.88 | 10.16 | 9.53 | 9.72 | 9.67 | qfq | 9,569,340 | 94,247,628 | -3.38% |
| 2026-06-05 | 10.19 | 10.25 | 9.90 | 10.06 | 10.01 | qfq | 8,276,940 | 83,261,012 | -1.47% |
| 2026-06-04 | 10.42 | 10.61 | 10.09 | 10.21 | 10.16 | qfq | 9,436,180 | 97,494,395 | -1.45% |
| 2026-06-03 | 10.50 | 10.55 | 10.23 | 10.36 | 10.31 | qfq | 9,000,902 | 93,406,519 | -2.17% |
| 2026-06-02 | 10.70 | 10.79 | 10.40 | 10.59 | 10.54 | qfq | 7,958,767 | 84,053,914 | -0.84% |
| 2026-06-01 | 10.59 | 10.82 | 10.53 | 10.68 | 10.63 | qfq | 7,412,500 | 79,443,334 | 0.85% |
| 2026-05-29 | 10.98 | 11.00 | 10.53 | 10.59 | 10.54 | qfq | 10,985,000 | 117,734,027 | -3.90% |
| 2026-05-28 | 10.79 | 11.05 | 10.68 | 11.02 | 10.97 | qfq | 9,485,360 | 103,498,863 | 2.42% |
| 2026-05-27 | 10.88 | 11.03 | 10.70 | 10.76 | 10.71 | qfq | 10,030,570 | 108,364,641 | -1.37% |
| 2026-05-26 | 11.34 | 11.34 | 10.75 | 10.91 | 10.86 | qfq | 12,982,500 | 142,244,578 | -3.79% |
| 2026-05-25 | 11.08 | 11.35 | 11.06 | 11.34 | 11.29 | qfq | 10,719,460 | 120,537,191 | 2.62% |
| 2026-05-22 | 10.83 | 11.15 | 10.65 | 11.05 | 11.00 | qfq | 10,749,800 | 117,393,229 | 2.31% |
| 2026-05-21 | 11.17 | 11.50 | 10.77 | 10.80 | 10.75 | qfq | 15,192,317 | 169,307,179 | -3.31% |
| 2026-05-20 | 11.36 | 11.46 | 11.10 | 11.17 | 11.12 | qfq | 9,200,547 | 103,166,281 | -2.19% |
| 2026-05-19 | 11.21 | 11.43 | 11.15 | 11.42 | 11.37 | qfq | 9,346,236 | 105,801,159 | 1.60% |
| 2026-05-18 | 11.18 | 11.29 | 11.09 | 11.24 | 11.19 | qfq | 7,765,640 | 86,912,798 | 0.36% |
| 2026-05-15 | 11.26 | 11.40 | 11.13 | 11.20 | 11.15 | qfq | 9,662,073 | 108,784,689 | -0.80% |
| 2026-05-14 | 11.68 | 11.73 | 11.28 | 11.29 | 11.24 | qfq | 11,753,492 | 134,639,875 | -3.01% |
| 2026-05-13 | 11.37 | 11.74 | 11.33 | 11.64 | 11.58 | qfq | 13,128,715 | 152,527,474 | 1.93% |
| 2026-05-12 | 11.30 | 11.62 | 11.27 | 11.42 | 11.37 | qfq | 13,947,902 | 160,119,181 | 1.15% |
| 2026-05-11 | 11.25 | 11.42 | 11.25 | 11.29 | 11.24 | qfq | 8,841,810 | 100,075,391 | 0.36% |
| 2026-05-08 | 11.36 | 11.36 | 11.15 | 11.25 | 11.20 | qfq | 7,989,090 | 89,663,278 | -0.97% |
| 2026-05-07 | 11.26 | 11.42 | 11.19 | 11.36 | 11.31 | qfq | 8,971,478 | 101,562,750 | 0.89% |
| 2026-05-06 | 11.23 | 11.33 | 11.21 | 11.26 | 11.21 | qfq | 8,439,416 | 95,127,756 | 0.27% |
| 2026-04-30 | 11.07 | 11.34 | 11.07 | 11.23 | 11.18 | qfq | 10,328,080 | 116,054,754 | 0.90% |
| 2026-04-29 | 10.62 | 11.34 | 10.62 | 11.13 | 11.08 | qfq | 18,707,208 | 207,101,765 | 5.90% |
| 2026-04-28 | 10.66 | 10.70 | 10.44 | 10.51 | 10.46 | qfq | 6,128,577 | 64,555,782 | -1.68% |
| 2026-04-27 | 10.50 | 10.73 | 10.22 | 10.69 | 10.64 | qfq | 9,603,752 | 100,998,446 | 1.81% |
| 2026-04-24 | 10.48 | 10.60 | 10.32 | 10.50 | 10.45 | qfq | 6,993,609 | 72,894,568 | 0.19% |
| 2026-04-23 | 10.60 | 10.69 | 10.40 | 10.48 | 10.43 | qfq | 6,857,269 | 71,982,228 | -1.32% |
| 2026-04-22 | 10.62 | 10.66 | 10.52 | 10.62 | 10.57 | qfq | 5,464,011 | 57,788,558 | 0.00% |
| 2026-04-21 | 10.88 | 10.88 | 10.44 | 10.62 | 10.57 | qfq | 9,669,722 | 102,316,587 | -1.58% |
| 2026-04-20 | 10.74 | 10.86 | 10.70 | 10.79 | 10.74 | qfq | 8,794,307 | 94,873,493 | 0.00% |
| 2026-04-17 | 11.11 | 11.18 | 10.70 | 10.79 | 10.74 | qfq | 12,292,310 | 133,081,946 | -3.57% |
| 2026-04-16 | 11.14 | 11.21 | 11.02 | 11.19 | 11.14 | qfq | 6,058,800 | 67,314,622 | 0.45% |
| 2026-04-15 | 11.13 | 11.26 | 11.08 | 11.14 | 11.09 | qfq | 6,591,470 | 73,575,595 | 0.09% |
| 2026-04-14 | 10.98 | 11.13 | 10.94 | 11.13 | 11.08 | qfq | 7,383,400 | 81,554,909 | 2.20% |
| 2026-04-13 | 10.78 | 10.92 | 10.74 | 10.89 | 10.84 | qfq | 5,016,150 | 54,405,280 | 0.09% |
| 2026-04-10 | 10.78 | 10.91 | 10.78 | 10.88 | 10.83 | qfq | 5,683,530 | 61,753,447 | 1.59% |
| 2026-04-09 | 10.82 | 10.85 | 10.67 | 10.71 | 10.66 | qfq | 6,060,900 | 65,126,377 | -1.74% |
| 2026-04-08 | 10.75 | 10.91 | 10.75 | 10.90 | 10.85 | qfq | 5,957,500 | 64,646,693 | 3.32% |
| 2026-04-07 | 10.40 | 10.61 | 10.35 | 10.55 | 10.50 | qfq | 5,473,182 | 57,548,007 | 1.93% |
| 2026-04-03 | 10.67 | 10.77 | 10.31 | 10.35 | 10.30 | qfq | 7,703,730 | 80,690,395 | -3.36% |
| 2026-04-02 | 10.95 | 10.98 | 10.56 | 10.71 | 10.66 | qfq | 7,827,570 | 84,180,352 | -1.56% |
| 2026-04-01 | 10.77 | 10.91 | 10.72 | 10.88 | 10.83 | qfq | 8,100,392 | 87,606,512 | 2.64% |
| 2026-03-31 | 10.80 | 10.92 | 10.58 | 10.60 | 10.55 | qfq | 7,154,800 | 76,729,583 | -1.76% |
| 2026-03-30 | 10.80 | 10.97 | 10.60 | 10.79 | 10.74 | qfq | 9,440,100 | 101,391,679 | -1.82% |
| 2026-03-27 | 10.73 | 11.02 | 10.64 | 10.99 | 10.94 | qfq | 7,440,151 | 81,002,280 | 1.57% |
| 2026-03-26 | 11.12 | 11.22 | 10.77 | 10.82 | 10.77 | qfq | 8,152,500 | 89,175,604 | -3.13% |
| 2026-03-25 | 10.98 | 11.22 | 10.97 | 11.17 | 11.12 | qfq | 7,835,200 | 87,315,123 | 1.92% |
| 2026-03-24 | 10.74 | 10.99 | 10.46 | 10.96 | 10.91 | qfq | 10,851,770 | 116,230,652 | 4.88% |
| 2026-03-23 | 10.97 | 11.09 | 10.41 | 10.45 | 10.40 | qfq | 15,109,227 | 162,525,747 | -6.19% |
| 2026-03-20 | 11.51 | 11.72 | 11.13 | 11.14 | 11.09 | qfq | 11,114,070 | 126,442,216 | -3.21% |
| 2026-03-19 | 11.50 | 11.70 | 11.44 | 11.51 | 11.45 | qfq | 8,875,542 | 102,543,085 | -1.62% |
| 2026-03-18 | 11.40 | 11.71 | 11.38 | 11.70 | 11.64 | qfq | 10,459,840 | 120,563,203 | 2.99% |
| 2026-03-17 | 11.76 | 11.84 | 11.34 | 11.36 | 11.31 | qfq | 15,182,048 | 175,589,277 | -3.32% |
| 2026-03-16 | 12.22 | 12.29 | 11.66 | 11.75 | 11.69 | qfq | 22,156,220 | 261,615,315 | -3.61% |
| 2026-03-13 | 12.53 | 12.59 | 12.17 | 12.19 | 12.13 | qfq | 14,335,299 | 177,159,553 | -2.71% |
| 2026-03-12 | 12.85 | 12.85 | 12.52 | 12.53 | 12.47 | qfq | 13,225,100 | 167,210,900 | -2.79% |
| 2026-03-11 | 12.92 | 12.98 | 12.77 | 12.89 | 12.83 | qfq | 13,993,365 | 180,174,577 | -0.08% |
| 2026-03-10 | 12.83 | 12.99 | 12.75 | 12.90 | 12.84 | qfq | 17,187,042 | 221,515,910 | 0.16% |
| 2026-03-09 | 12.41 | 12.93 | 12.40 | 12.88 | 12.82 | qfq | 24,819,390 | 317,238,772 | 2.30% |
| 2026-03-06 | 12.36 | 12.68 | 12.30 | 12.59 | 12.53 | qfq | 14,416,470 | 181,113,150 | 1.70% |
| 2026-03-05 | 12.20 | 12.62 | 12.10 | 12.38 | 12.32 | qfq | 15,097,720 | 187,472,541 | 3.08% |
| 2026-03-04 | 11.58 | 12.13 | 11.54 | 12.01 | 11.95 | qfq | 13,524,312 | 162,017,086 | 2.56% |
| 2026-03-03 | 12.47 | 12.59 | 11.68 | 11.71 | 11.65 | qfq | 21,120,539 | 254,543,193 | -5.72% |
| 2026-03-02 | 12.55 | 12.78 | 12.31 | 12.42 | 12.36 | qfq | 13,517,320 | 168,930,311 | -2.74% |
| 2026-02-27 | 12.75 | 12.81 | 12.60 | 12.77 | 12.71 | qfq | 10,095,560 | 128,124,924 | 0.00% |
| 2026-02-26 | 12.60 | 12.80 | 12.50 | 12.77 | 12.71 | qfq | 12,879,490 | 163,684,644 | 1.51% |
| 2026-02-25 | 12.51 | 12.66 | 12.44 | 12.58 | 12.52 | qfq | 10,029,600 | 125,992,007 | 0.16% |
| 2026-02-24 | 12.39 | 12.64 | 12.29 | 12.56 | 12.50 | qfq | 13,441,917 | 168,255,233 | 2.78% |
| 2026-02-13 | 12.38 | 12.43 | 12.22 | 12.22 | 12.16 | qfq | 10,149,400 | 124,963,193 | -2.00% |
| 2026-02-12 | 12.28 | 12.60 | 12.21 | 12.47 | 12.41 | qfq | 14,601,225 | 182,006,210 | 1.80% |
| 2026-02-11 | 12.28 | 12.39 | 12.19 | 12.25 | 12.19 | qfq | 8,457,230 | 103,795,713 | -0.24% |
| 2026-02-10 | 12.35 | 12.48 | 12.20 | 12.28 | 12.22 | qfq | 9,077,900 | 112,181,411 | -0.73% |
| 2026-02-09 | 12.41 | 12.51 | 12.25 | 12.37 | 12.31 | qfq | 10,209,300 | 125,871,229 | 0.57% |
| 2026-02-06 | 12.16 | 12.52 | 12.06 | 12.30 | 12.24 | qfq | 11,009,440 | 136,172,005 | 0.49% |
| 2026-02-05 | 12.66 | 12.69 | 12.22 | 12.24 | 12.18 | qfq | 13,913,710 | 171,776,581 | -4.00% |
| 2026-02-04 | 12.56 | 12.82 | 12.51 | 12.75 | 12.69 | qfq | 13,770,232 | 174,611,066 | 1.27% |
| 2026-02-03 | 12.32 | 12.60 | 12.16 | 12.59 | 12.53 | qfq | 12,727,500 | 158,322,629 | 2.78% |
| 2026-02-02 | 12.32 | 12.64 | 12.24 | 12.25 | 12.19 | qfq | 16,661,154 | 207,949,833 | 0.00% |
| 2026-01-30 | 12.31 | 12.37 | 12.01 | 12.25 | 12.19 | qfq | 13,621,982 | 165,973,585 | -0.81% |
| 2026-01-29 | 12.36 | 12.62 | 12.19 | 12.35 | 12.29 | qfq | 11,612,578 | 144,341,021 | -0.72% |
| 2026-01-28 | 12.47 | 12.78 | 12.33 | 12.44 | 12.38 | qfq | 13,062,890 | 162,954,956 | -0.40% |
| 2026-01-27 | 12.70 | 12.80 | 12.15 | 12.49 | 12.43 | qfq | 19,958,770 | 247,317,154 | -2.27% |
| 2026-01-26 | 12.87 | 13.09 | 12.68 | 12.78 | 12.72 | qfq | 17,300,280 | 222,497,542 | -0.70% |
| 2026-01-23 | 12.90 | 13.00 | 12.72 | 12.87 | 12.81 | qfq | 17,641,660 | 227,179,834 | 0.23% |
| 2026-01-22 | 13.05 | 13.14 | 12.78 | 12.84 | 12.78 | qfq | 17,546,506 | 225,942,566 | -1.31% |
| 2026-01-21 | 12.99 | 13.16 | 12.88 | 13.01 | 12.95 | qfq | 19,811,470 | 257,537,008 | -1.29% |
| 2026-01-20 | 13.28 | 13.40 | 13.03 | 13.18 | 13.12 | qfq | 32,464,760 | 429,322,999 | -0.83% |
| 2026-01-19 | 12.65 | 13.29 | 12.62 | 13.29 | 13.23 | qfq | 39,189,510 | 514,684,901 | 4.73% |
| 2026-01-16 | 13.10 | 13.26 | 12.64 | 12.69 | 12.63 | qfq | 28,526,550 | 368,573,594 | 0.00% |
| 2026-01-15 | 12.70 | 12.91 | 12.54 | 12.69 | 12.63 | qfq | 18,664,301 | 237,139,181 | -0.78% |
| 2026-01-14 | 12.97 | 13.10 | 12.55 | 12.79 | 12.73 | qfq | 31,951,500 | 410,153,556 | -1.24% |
| 2026-01-13 | 12.69 | 13.41 | 12.69 | 12.95 | 12.89 | qfq | 38,385,182 | 501,805,767 | 1.57% |
| 2026-01-12 | 13.06 | 13.13 | 12.70 | 12.75 | 12.69 | qfq | 29,851,012 | 381,978,990 | -1.32% |
| 2026-01-09 | 12.38 | 13.60 | 12.38 | 12.92 | 12.86 | qfq | 49,819,400 | 648,989,764 | 4.36% |
| 2026-01-08 | 12.09 | 12.40 | 12.01 | 12.38 | 12.32 | qfq | 21,356,020 | 262,425,663 | 1.98% |
| 2026-01-07 | 12.00 | 12.25 | 11.91 | 12.14 | 12.08 | qfq | 16,253,910 | 196,851,974 | 0.58% |
| 2026-01-06 | 11.97 | 12.10 | 11.89 | 12.07 | 12.01 | qfq | 15,014,550 | 180,125,859 | 0.84% |
| 2026-01-05 | 11.87 | 12.04 | 11.85 | 11.97 | 11.91 | qfq | 13,462,135 | 161,136,236 | 1.44% |
| 2025-12-31 | 11.82 | 11.93 | 11.56 | 11.80 | 11.74 | qfq | 10,814,967 | 127,126,894 | -0.42% |
| 2025-12-30 | 11.92 | 12.02 | 11.75 | 11.85 | 11.79 | qfq | 9,289,720 | 110,326,454 | -1.09% |
| 2025-12-29 | 11.90 | 12.15 | 11.86 | 11.98 | 11.92 | qfq | 12,982,847 | 155,825,305 | 0.17% |
| 2025-12-26 | 11.99 | 12.05 | 11.83 | 11.96 | 11.90 | qfq | 11,808,709 | 141,001,396 | -0.33% |
| 2025-12-25 | 11.87 | 12.07 | 11.70 | 12.00 | 11.94 | qfq | 13,689,302 | 163,642,122 | 0.93% |
| 2025-12-24 | 11.66 | 11.92 | 11.59 | 11.89 | 11.83 | qfq | 9,973,030 | 117,977,135 | 1.80% |
| 2025-12-23 | 11.81 | 11.89 | 11.60 | 11.68 | 11.62 | qfq | 9,657,600 | 113,179,618 | -1.60% |
| 2025-12-22 | 12.02 | 12.13 | 11.82 | 11.87 | 11.81 | qfq | 11,774,001 | 140,559,840 | -0.50% |
| 2025-12-19 | 11.46 | 12.15 | 11.46 | 11.93 | 11.87 | qfq | 17,013,700 | 202,296,616 | 4.10% |
| 2025-12-18 | 11.50 | 11.63 | 11.42 | 11.46 | 11.40 | qfq | 8,126,010 | 93,599,582 | -0.78% |
| 2025-12-17 | 11.68 | 11.75 | 11.24 | 11.55 | 11.49 | qfq | 15,207,192 | 173,585,783 | -1.45% |
| 2025-12-16 | 11.96 | 12.05 | 11.66 | 11.72 | 11.66 | qfq | 10,701,873 | 125,947,594 | -1.92% |
| 2025-12-15 | 11.70 | 12.08 | 11.70 | 11.95 | 11.89 | qfq | 14,530,660 | 173,861,445 | 1.44% |
| 2025-12-12 | 11.71 | 11.98 | 11.71 | 11.78 | 11.72 | qfq | 13,955,080 | 165,647,675 | 0.68% |
| 2025-12-11 | 11.98 | 12.08 | 11.68 | 11.70 | 11.64 | qfq | 12,339,930 | 145,980,868 | -2.01% |
| 2025-12-10 | 12.03 | 12.11 | 11.84 | 11.94 | 11.88 | qfq | 14,569,200 | 174,242,528 | -1.40% |
| 2025-12-09 | 12.03 | 12.39 | 11.98 | 12.11 | 12.05 | qfq | 20,991,700 | 256,244,414 | 0.25% |
| 2025-12-08 | 12.15 | 12.20 | 11.97 | 12.08 | 12.02 | qfq | 14,532,770 | 175,541,354 | -0.58% |
| 2025-12-05 | 11.92 | 12.19 | 11.86 | 12.15 | 12.09 | qfq | 14,555,701 | 175,607,382 | 2.10% |
| 2025-12-04 | 12.10 | 12.20 | 11.83 | 11.90 | 11.84 | qfq | 14,870,927 | 178,073,254 | -1.73% |
| 2025-12-03 | 12.26 | 12.29 | 11.98 | 12.11 | 12.05 | qfq | 17,483,300 | 212,167,738 | -0.25% |
| 2025-12-02 | 12.20 | 12.26 | 11.94 | 12.14 | 12.08 | qfq | 20,511,826 | 248,204,706 | 0.41% |
| 2025-12-01 | 11.95 | 12.13 | 11.77 | 12.09 | 12.03 | qfq | 40,959,460 | 489,634,152 | 1.17% |
| 2025-11-28 | 10.86 | 11.95 | 10.86 | 11.95 | 11.89 | qfq | 34,470,603 | 401,124,781 | 10.04% |
| 2025-11-27 | 10.86 | 11.04 | 10.86 | 10.86 | 10.81 | qfq | 7,079,100 | 77,562,402 | 0.09% |
| 2025-11-26 | 11.18 | 11.19 | 10.83 | 10.85 | 10.80 | qfq | 10,053,900 | 110,424,259 | -2.95% |
| 2025-11-25 | 11.00 | 11.30 | 10.96 | 11.18 | 11.13 | qfq | 11,769,910 | 131,603,210 | 2.66% |
| 2025-11-24 | 10.71 | 10.99 | 10.56 | 10.89 | 10.84 | qfq | 12,616,900 | 136,148,966 | 2.25% |
| 2025-11-21 | 11.20 | 11.27 | 10.56 | 10.65 | 10.60 | qfq | 19,852,699 | 214,760,416 | -5.92% |
| 2025-11-20 | 11.42 | 11.50 | 11.23 | 11.32 | 11.27 | qfq | 9,826,510 | 111,332,373 | -0.88% |
| 2025-11-19 | 11.89 | 11.93 | 11.34 | 11.42 | 11.37 | qfq | 16,569,523 | 191,448,068 | -4.27% |
| 2025-11-18 | 12.03 | 12.19 | 11.89 | 11.93 | 11.87 | qfq | 15,197,772 | 182,428,323 | -1.49% |
| 2025-11-17 | 12.01 | 12.29 | 11.97 | 12.11 | 12.05 | qfq | 18,505,099 | 224,186,361 | 0.50% |
| 2025-11-14 | 11.66 | 12.23 | 11.57 | 12.05 | 11.99 | qfq | 21,295,532 | 254,382,288 | 2.29% |
| 2025-11-13 | 11.80 | 11.84 | 11.60 | 11.78 | 11.72 | qfq | 10,331,802 | 121,008,086 | 0.77% |
| 2025-11-12 | 11.86 | 11.93 | 11.59 | 11.69 | 11.63 | qfq | 16,931,120 | 198,168,859 | -2.01% |
| 2025-11-11 | 12.12 | 12.27 | 11.90 | 11.93 | 11.87 | qfq | 16,030,500 | 192,893,364 | -0.91% |
| 2025-11-10 | 11.99 | 12.09 | 11.75 | 12.04 | 11.98 | qfq | 18,417,599 | 219,446,911 | 0.42% |
| 2025-11-07 | 12.01 | 12.26 | 11.95 | 11.99 | 11.93 | qfq | 15,877,660 | 191,487,558 | -0.58% |
| 2025-11-06 | 12.07 | 12.19 | 11.95 | 12.06 | 12.00 | qfq | 22,175,193 | 267,600,143 | 0.00% |
| 2025-11-05 | 11.59 | 12.18 | 11.45 | 12.06 | 12.00 | qfq | 31,137,350 | 371,360,717 | 3.08% |
| 2025-11-04 | 11.65 | 11.98 | 11.60 | 11.70 | 11.64 | qfq | 17,840,840 | 209,826,552 | 0.43% |
| 2025-11-03 | 11.67 | 11.77 | 11.54 | 11.65 | 11.59 | qfq | 11,604,420 | 134,860,243 | 0.26% |
| 2025-10-31 | 11.60 | 11.79 | 11.56 | 11.62 | 11.56 | qfq | 11,922,940 | 139,071,447 | -0.17% |
| 2025-10-30 | 11.76 | 11.86 | 11.60 | 11.64 | 11.58 | qfq | 15,430,770 | 180,861,620 | -2.35% |
| 2025-10-29 | 11.75 | 12.06 | 11.62 | 11.92 | 11.86 | qfq | 21,011,970 | 249,115,096 | 1.45% |
| 2025-10-28 | 11.65 | 11.92 | 11.45 | 11.75 | 11.69 | qfq | 27,476,140 | 321,182,609 | 0.60% |
| 2025-10-27 | 11.23 | 12.30 | 11.23 | 11.68 | 11.62 | qfq | 37,607,140 | 447,376,916 | 4.47% |
| 2025-10-24 | 11.15 | 11.28 | 11.12 | 11.18 | 11.13 | qfq | 10,610,150 | 118,777,244 | 0.27% |
| 2025-10-23 | 11.18 | 11.18 | 10.93 | 11.15 | 11.10 | qfq | 14,060,602 | 155,142,163 | -0.62% |
| 2025-10-22 | 11.46 | 11.50 | 11.10 | 11.22 | 11.17 | qfq | 14,165,840 | 159,119,791 | -2.86% |
| 2025-10-21 | 11.46 | 11.66 | 11.36 | 11.55 | 11.49 | qfq | 19,039,610 | 219,455,237 | 2.03% |
| 2025-10-20 | 11.50 | 11.61 | 11.20 | 11.32 | 11.27 | qfq | 19,268,070 | 219,701,299 | 0.35% |
| 2025-10-17 | 12.16 | 12.16 | 11.20 | 11.28 | 11.23 | qfq | 34,335,720 | 394,878,911 | -7.31% |
| 2025-10-16 | 12.48 | 12.59 | 12.10 | 12.17 | 12.11 | qfq | 32,149,240 | 392,245,279 | -3.34% |
| 2025-10-15 | 11.93 | 12.62 | 11.90 | 12.59 | 12.53 | qfq | 42,597,282 | 525,592,392 | 5.62% |
| 2025-10-14 | 11.87 | 12.49 | 11.81 | 11.92 | 11.86 | qfq | 33,764,723 | 409,382,474 | 1.36% |
| 2025-10-13 | 11.33 | 11.79 | 11.05 | 11.76 | 11.70 | qfq | 24,834,393 | 286,849,472 | -0.34% |
| 2025-10-10 | 11.25 | 11.97 | 11.17 | 11.80 | 11.74 | qfq | 39,581,295 | 461,738,223 | 4.70% |
| 2025-10-09 | 11.38 | 11.43 | 11.16 | 11.27 | 11.22 | qfq | 18,527,637 | 208,671,505 | -1.23% |
| 2025-09-30 | 11.20 | 11.58 | 11.14 | 11.41 | 11.36 | qfq | 22,678,625 | 258,066,849 | 1.88% |
| 2025-09-29 | 11.23 | 11.34 | 11.10 | 11.20 | 11.15 | qfq | 17,122,075 | 191,901,568 | -0.27% |
| 2025-09-26 | 11.38 | 11.49 | 11.19 | 11.23 | 11.18 | qfq | 22,812,927 | 258,690,416 | -1.23% |
| 2025-09-25 | 11.21 | 11.49 | 11.18 | 11.37 | 11.32 | qfq | 31,742,594 | 360,310,801 | 1.52% |
| 2025-09-24 | 10.84 | 11.20 | 10.75 | 11.20 | 11.15 | qfq | 25,581,230 | 283,648,453 | 2.66% |
| 2025-09-23 | 11.08 | 11.08 | 10.61 | 10.91 | 10.86 | qfq | 23,650,347 | 255,286,568 | -1.53% |
| 2025-09-22 | 11.16 | 11.23 | 10.97 | 11.08 | 11.03 | qfq | 22,167,400 | 245,492,371 | -0.27% |
| 2025-09-19 | 10.95 | 11.17 | 10.86 | 11.11 | 11.06 | qfq | 26,371,396 | 291,018,569 | 2.11% |
| 2025-09-18 | 11.08 | 11.14 | 10.80 | 10.88 | 10.80 | qfq | 29,283,880 | 321,261,033 | -1.98% |
| 2025-09-17 | 10.93 | 11.21 | 10.83 | 11.10 | 11.02 | qfq | 32,173,141 | 355,503,087 | 1.56% |
| 2025-09-16 | 10.64 | 11.06 | 10.52 | 10.93 | 10.85 | qfq | 30,426,140 | 328,225,511 | 2.82% |
| 2025-09-15 | 10.61 | 10.71 | 10.58 | 10.63 | 10.55 | qfq | 18,103,050 | 192,538,436 | 0.09% |
| 2025-09-12 | 10.77 | 10.82 | 10.59 | 10.62 | 10.54 | qfq | 24,382,310 | 260,271,358 | -1.39% |
| 2025-09-11 | 10.87 | 10.90 | 10.66 | 10.77 | 10.69 | qfq | 24,827,790 | 266,742,502 | -0.55% |
| 2025-09-10 | 10.85 | 10.88 | 10.65 | 10.83 | 10.75 | qfq | 34,149,479 | 367,820,108 | -0.64% |
| 2025-09-09 | 11.48 | 11.58 | 10.78 | 10.90 | 10.82 | qfq | 87,797,084 | 973,180,153 | -1.45% |
| 2025-09-08 | 10.13 | 11.06 | 9.99 | 11.06 | 10.98 | qfq | 41,393,181 | 444,024,145 | 10.05% |
| 2025-09-05 | 9.87 | 10.07 | 9.79 | 10.05 | 9.98 | qfq | 12,533,797 | 124,515,010 | 2.34% |
| 2025-09-04 | 9.67 | 10.08 | 9.67 | 9.82 | 9.75 | qfq | 16,425,447 | 162,586,909 | 1.66% |
| 2025-09-03 | 9.96 | 10.03 | 9.66 | 9.66 | 9.59 | qfq | 10,998,680 | 108,084,973 | -3.01% |
| 2025-09-02 | 10.17 | 10.23 | 9.74 | 9.96 | 9.89 | qfq | 17,727,580 | 175,851,744 | -2.35% |
| 2025-09-01 | 9.97 | 10.26 | 9.94 | 10.20 | 10.13 | qfq | 15,293,920 | 154,783,136 | 3.03% |
| 2025-08-29 | 10.17 | 10.19 | 9.90 | 9.90 | 9.83 | qfq | 14,450,260 | 144,725,165 | -2.65% |
| 2025-08-28 | 10.27 | 10.31 | 9.80 | 10.17 | 10.10 | qfq | 19,660,022 | 197,975,257 | 0.10% |
| 2025-08-27 | 10.33 | 10.57 | 10.16 | 10.16 | 10.09 | qfq | 22,000,692 | 228,861,982 | -1.36% |
| 2025-08-26 | 10.24 | 10.37 | 10.16 | 10.30 | 10.23 | qfq | 13,192,961 | 135,659,802 | 0.59% |
| 2025-08-25 | 10.30 | 10.42 | 10.15 | 10.24 | 10.17 | qfq | 17,093,641 | 175,447,847 | 0.29% |
| 2025-08-22 | 10.32 | 10.34 | 10.10 | 10.21 | 10.14 | qfq | 14,742,440 | 149,891,311 | -1.07% |
| 2025-08-21 | 10.40 | 10.45 | 10.28 | 10.32 | 10.25 | qfq | 12,839,280 | 133,070,470 | -1.05% |
| 2025-08-20 | 10.38 | 10.44 | 10.29 | 10.43 | 10.36 | qfq | 14,282,050 | 148,134,866 | 0.48% |
| 2025-08-19 | 10.31 | 10.43 | 10.23 | 10.38 | 10.31 | qfq | 16,971,830 | 175,593,642 | 0.68% |
| 2025-08-18 | 9.94 | 10.40 | 9.94 | 10.31 | 10.24 | qfq | 30,139,052 | 309,414,076 | 4.04% |
| 2025-08-15 | 9.78 | 9.96 | 9.74 | 9.91 | 9.84 | qfq | 10,295,110 | 101,733,956 | 1.23% |
| 2025-08-14 | 10.00 | 10.03 | 9.71 | 9.79 | 9.72 | qfq | 16,004,300 | 158,336,230 | -2.00% |
| 2025-08-13 | 10.01 | 10.05 | 9.95 | 9.99 | 9.92 | qfq | 11,483,602 | 114,719,527 | -0.20% |
| 2025-08-12 | 10.12 | 10.15 | 9.96 | 10.01 | 9.94 | qfq | 13,223,600 | 132,519,800 | -1.09% |
| 2025-08-11 | 9.91 | 10.15 | 9.91 | 10.12 | 10.05 | qfq | 19,236,301 | 193,864,928 | 2.43% |
| 2025-08-08 | 9.90 | 9.96 | 9.86 | 9.88 | 9.81 | qfq | 9,143,450 | 90,545,423 | -0.40% |
| 2025-08-07 | 9.98 | 10.03 | 9.88 | 9.92 | 9.85 | qfq | 11,230,870 | 111,555,246 | -0.80% |
| 2025-08-06 | 10.03 | 10.04 | 9.95 | 10.00 | 9.93 | qfq | 12,730,180 | 127,192,136 | 0.00% |
| 2025-08-05 | 9.92 | 10.07 | 9.91 | 10.00 | 9.93 | qfq | 11,001,452 | 110,037,059 | 0.60% |
| 2025-08-04 | 9.81 | 9.94 | 9.74 | 9.94 | 9.87 | qfq | 10,094,792 | 99,616,985 | 1.02% |
| 2025-08-01 | 9.78 | 9.85 | 9.71 | 9.84 | 9.77 | qfq | 10,222,290 | 100,024,642 | 0.72% |
| 2025-07-31 | 9.88 | 9.95 | 9.74 | 9.77 | 9.70 | qfq | 12,393,602 | 121,686,809 | -0.91% |
| 2025-07-30 | 10.01 | 10.29 | 9.77 | 9.86 | 9.79 | qfq | 24,810,173 | 247,915,653 | -1.30% |
| 2025-07-29 | 9.97 | 10.02 | 9.77 | 9.99 | 9.92 | qfq | 19,812,323 | 196,052,831 | -0.20% |
| 2025-07-28 | 9.96 | 10.24 | 9.96 | 10.01 | 9.94 | qfq | 15,156,997 | 151,907,549 | 0.70% |
| 2025-07-25 | 10.10 | 10.12 | 9.93 | 9.94 | 9.87 | qfq | 19,915,740 | 199,039,274 | -1.49% |
| 2025-07-24 | 10.02 | 10.22 | 9.94 | 10.09 | 10.02 | qfq | 31,948,057 | 321,188,030 | -1.08% |
| 2025-07-23 | 10.97 | 10.97 | 9.96 | 10.20 | 10.13 | qfq | 63,917,792 | 656,347,741 | -7.86% |
| 2025-07-18 | 10.90 | 11.15 | 10.79 | 11.07 | 10.99 | qfq | 26,024,020 | 285,098,891 | 2.12% |
| 2025-07-17 | 10.58 | 10.87 | 10.57 | 10.84 | 10.76 | qfq | 18,131,439 | 195,075,164 | 2.55% |
| 2025-07-16 | 10.55 | 10.68 | 10.40 | 10.57 | 10.50 | qfq | 11,390,399 | 119,640,071 | 0.19% |
| 2025-07-15 | 10.62 | 10.71 | 10.44 | 10.55 | 10.48 | qfq | 19,198,780 | 203,115,237 | -1.12% |
| 2025-07-14 | 10.26 | 10.79 | 10.26 | 10.67 | 10.59 | qfq | 29,730,340 | 315,555,101 | 4.00% |
| 2025-07-11 | 10.30 | 10.33 | 10.18 | 10.26 | 10.19 | qfq | 11,647,300 | 119,162,191 | 0.20% |
| 2025-07-10 | 10.28 | 10.48 | 10.18 | 10.24 | 10.17 | qfq | 15,563,400 | 159,836,720 | -0.49% |
| 2025-07-09 | 10.26 | 10.40 | 10.21 | 10.29 | 10.22 | qfq | 15,318,000 | 158,139,936 | 0.10% |
| 2025-07-08 | 10.29 | 10.30 | 10.11 | 10.28 | 10.21 | qfq | 18,746,840 | 191,187,663 | -0.10% |
| 2025-07-07 | 10.19 | 10.32 | 10.11 | 10.29 | 10.22 | qfq | 17,986,487 | 184,251,684 | 1.68% |
| 2025-07-04 | 10.34 | 10.35 | 10.08 | 10.12 | 10.05 | qfq | 27,424,500 | 278,614,793 | -2.03% |
| 2025-07-03 | 10.08 | 10.35 | 10.00 | 10.33 | 10.26 | qfq | 34,522,120 | 353,825,645 | 1.87% |
| 2025-07-02 | 9.81 | 10.19 | 9.68 | 10.14 | 10.07 | qfq | 54,962,252 | 552,001,454 | 5.08% |
| 2025-07-01 | 9.65 | 9.91 | 9.60 | 9.65 | 9.58 | qfq | 18,881,800 | 183,132,058 | 0.73% |
| 2025-06-30 | 9.48 | 9.58 | 9.41 | 9.58 | 9.51 | qfq | 10,863,000 | 103,519,716 | 1.38% |
| 2025-06-27 | 9.45 | 9.50 | 9.38 | 9.45 | 9.38 | qfq | 10,620,900 | 100,287,379 | 0.85% |
| 2025-06-26 | 9.51 | 9.53 | 9.36 | 9.37 | 9.30 | qfq | 10,146,410 | 95,599,829 | -1.16% |
| 2025-06-25 | 9.35 | 9.50 | 9.33 | 9.48 | 9.41 | qfq | 13,766,393 | 130,022,845 | 1.39% |
| 2025-06-24 | 9.22 | 9.36 | 9.19 | 9.35 | 9.28 | qfq | 9,801,890 | 91,196,862 | 2.41% |
| 2025-06-23 | 9.04 | 9.18 | 8.91 | 9.13 | 9.07 | qfq | 7,586,800 | 68,935,007 | 1.00% |
| 2025-06-20 | 9.04 | 9.14 | 8.96 | 9.04 | 8.98 | qfq | 8,698,330 | 78,757,877 | -0.11% |
| 2025-06-19 | 9.30 | 9.33 | 9.02 | 9.05 | 8.99 | qfq | 14,238,341 | 130,246,491 | -2.58% |
| 2025-06-18 | 9.35 | 9.42 | 9.27 | 9.29 | 9.22 | qfq | 7,952,750 | 74,111,523 | -0.96% |
| 2025-06-17 | 9.44 | 9.48 | 9.29 | 9.38 | 9.31 | qfq | 11,242,787 | 105,023,209 | -0.32% |
| 2025-06-16 | 9.25 | 9.41 | 9.23 | 9.41 | 9.34 | qfq | 12,468,920 | 116,633,344 | 2.28% |
| 2025-06-13 | 9.59 | 9.59 | 9.19 | 9.20 | 9.13 | qfq | 21,439,300 | 200,240,850 | -4.27% |
| 2025-06-12 | 9.61 | 9.69 | 9.54 | 9.61 | 9.50 | qfq | 17,411,662 | 167,206,771 | -0.31% |
| 2025-06-11 | 9.70 | 9.74 | 9.58 | 9.64 | 9.53 | qfq | 20,349,324 | 196,375,858 | -1.03% |
| 2025-06-10 | 9.88 | 9.92 | 9.61 | 9.74 | 9.63 | qfq | 35,403,896 | 344,995,781 | -1.91% |
| 2025-06-09 | 9.99 | 10.12 | 9.86 | 9.93 | 9.82 | qfq | 45,878,287 | 456,744,904 | 0.30% |
| 2025-06-06 | 11.05 | 11.05 | 9.89 | 9.90 | 9.79 | qfq | 88,176,744 | 920,613,472 | -6.34% |
| 2025-06-05 | 10.20 | 10.57 | 10.20 | 10.57 | 10.45 | qfq | 13,436,533 | 141,572,390 | 9.99% |
| 2025-06-04 | 9.48 | 9.65 | 9.43 | 9.61 | 9.50 | qfq | 10,217,040 | 97,731,947 | 1.80% |
| 2025-06-03 | 9.52 | 9.62 | 9.36 | 9.44 | 9.33 | qfq | 12,586,632 | 118,768,787 | -1.87% |
| 2025-05-30 | 9.65 | 9.85 | 9.54 | 9.62 | 9.51 | qfq | 16,248,300 | 157,071,787 | -0.21% |
| 2025-05-29 | 9.61 | 9.82 | 9.56 | 9.64 | 9.53 | qfq | 16,320,437 | 158,084,005 | 0.10% |
| 2025-05-28 | 9.68 | 9.87 | 9.60 | 9.63 | 9.52 | qfq | 17,867,883 | 173,778,044 | -0.93% |
| 2025-05-27 | 9.61 | 9.75 | 9.49 | 9.72 | 9.61 | qfq | 14,248,760 | 137,505,168 | 1.36% |
| 2025-05-26 | 9.44 | 9.61 | 9.36 | 9.59 | 9.48 | qfq | 15,793,385 | 150,214,652 | 1.59% |
| 2025-05-23 | 9.63 | 9.72 | 9.41 | 9.44 | 9.33 | qfq | 24,234,463 | 231,980,614 | -0.32% |
| 2025-05-22 | 9.28 | 9.63 | 9.25 | 9.47 | 9.36 | qfq | 23,295,295 | 220,316,077 | 1.94% |
| 2025-05-21 | 9.20 | 9.39 | 9.09 | 9.29 | 9.19 | qfq | 13,977,730 | 129,209,057 | 1.09% |
| 2025-05-20 | 8.96 | 9.19 | 8.92 | 9.19 | 9.09 | qfq | 8,534,790 | 77,554,278 | 2.34% |
| 2025-05-19 | 8.86 | 9.00 | 8.80 | 8.98 | 8.88 | qfq | 6,029,067 | 53,800,196 | 1.24% |
| 2025-05-16 | 8.87 | 8.99 | 8.84 | 8.87 | 8.77 | qfq | 5,476,400 | 48,870,431 | 0.23% |
| 2025-05-15 | 9.03 | 9.04 | 8.83 | 8.85 | 8.75 | qfq | 7,994,203 | 71,085,797 | -1.99% |
| 2025-05-14 | 9.10 | 9.15 | 8.97 | 9.03 | 8.93 | qfq | 9,638,900 | 87,084,978 | -1.10% |
| 2025-05-13 | 9.35 | 9.35 | 9.11 | 9.13 | 9.03 | qfq | 10,159,920 | 93,498,429 | -1.51% |
| 2025-05-12 | 9.28 | 9.33 | 9.18 | 9.27 | 9.17 | qfq | 9,394,000 | 86,907,080 | 0.32% |
| 2025-05-09 | 9.21 | 9.31 | 9.14 | 9.24 | 9.14 | qfq | 9,269,740 | 85,598,331 | -0.11% |
| 2025-05-08 | 9.13 | 9.36 | 9.06 | 9.25 | 9.15 | qfq | 12,166,560 | 112,484,394 | 1.43% |
| 2025-05-07 | 9.36 | 9.40 | 9.00 | 9.12 | 9.02 | qfq | 12,069,910 | 110,462,481 | -0.98% |
| 2025-05-06 | 9.00 | 9.22 | 9.00 | 9.21 | 9.11 | qfq | 12,597,846 | 115,514,343 | 3.48% |
| 2025-04-30 | 9.09 | 9.12 | 8.82 | 8.90 | 8.80 | qfq | 13,610,600 | 121,682,450 | -2.63% |
| 2025-04-29 | 8.93 | 9.17 | 8.93 | 9.14 | 9.04 | qfq | 6,954,470 | 63,291,403 | 1.67% |
| 2025-04-28 | 9.23 | 9.24 | 8.97 | 8.99 | 8.89 | qfq | 7,768,300 | 70,292,566 | -2.07% |
| 2025-04-25 | 9.01 | 9.25 | 9.01 | 9.18 | 9.08 | qfq | 8,807,040 | 80,723,100 | 1.55% |
| 2025-04-24 | 9.15 | 9.22 | 8.97 | 9.04 | 8.94 | qfq | 10,318,770 | 93,543,391 | -1.20% |
| 2025-04-23 | 9.14 | 9.23 | 9.12 | 9.15 | 9.05 | qfq | 7,683,270 | 70,475,552 | 0.00% |
| 2025-04-22 | 9.23 | 9.27 | 9.10 | 9.15 | 9.05 | qfq | 9,034,800 | 82,850,287 | -0.87% |
| 2025-04-21 | 9.12 | 9.27 | 9.09 | 9.23 | 9.13 | qfq | 8,047,300 | 74,219,636 | 0.54% |
| 2025-04-18 | 9.08 | 9.56 | 9.05 | 9.18 | 9.08 | qfq | 12,196,900 | 112,308,949 | 1.10% |
| 2025-04-17 | 8.83 | 9.25 | 8.81 | 9.08 | 8.98 | qfq | 15,779,460 | 142,799,862 | 1.91% |
| 2025-04-16 | 8.90 | 9.00 | 8.65 | 8.91 | 8.81 | qfq | 12,819,200 | 113,229,431 | -0.67% |
| 2025-04-15 | 8.84 | 9.00 | 8.72 | 8.97 | 8.87 | qfq | 14,132,673 | 125,213,204 | 2.05% |
| 2025-04-14 | 8.82 | 8.92 | 8.75 | 8.79 | 8.69 | qfq | 14,132,900 | 124,759,664 | 1.03% |
| 2025-04-11 | 8.34 | 8.81 | 8.34 | 8.70 | 8.60 | qfq | 19,959,500 | 173,067,724 | 4.69% |
| 2025-04-10 | 8.32 | 8.63 | 8.31 | 8.31 | 8.22 | qfq | 19,052,090 | 161,602,354 | 1.59% |
| 2025-04-09 | 7.83 | 8.24 | 7.30 | 8.18 | 8.09 | qfq | 23,438,080 | 184,070,835 | 2.38% |
| 2025-04-08 | 8.47 | 8.70 | 7.92 | 7.99 | 7.90 | qfq | 36,106,999 | 293,696,994 | -9.20% |
| 2025-04-07 | 9.05 | 9.32 | 8.80 | 8.80 | 8.70 | qfq | 13,062,700 | 116,453,968 | -10.02% |
| 2025-04-03 | 9.59 | 10.06 | 9.58 | 9.78 | 9.67 | qfq | 19,747,067 | 194,616,265 | 0.00% |
| 2025-04-02 | 9.64 | 9.92 | 9.56 | 9.78 | 9.67 | qfq | 28,385,297 | 277,560,509 | 0.62% |
| 2025-04-01 | 9.20 | 10.11 | 9.20 | 9.72 | 9.61 | qfq | 35,272,800 | 343,300,347 | 5.77% |
| 2025-03-31 | 9.06 | 9.23 | 8.94 | 9.19 | 9.09 | qfq | 12,461,267 | 112,986,349 | 0.55% |
| 2025-03-28 | 9.25 | 9.34 | 9.14 | 9.14 | 9.04 | qfq | 11,626,190 | 107,141,351 | -1.61% |
| 2025-03-27 | 9.50 | 9.51 | 9.20 | 9.29 | 9.19 | qfq | 13,095,760 | 121,675,192 | -2.42% |
| 2025-03-26 | 9.36 | 9.58 | 9.31 | 9.52 | 9.41 | qfq | 12,328,000 | 117,284,374 | 1.71% |
| 2025-03-25 | 9.45 | 9.57 | 9.28 | 9.36 | 9.25 | qfq | 13,732,220 | 129,275,501 | -1.06% |
| 2025-03-24 | 9.81 | 9.90 | 9.19 | 9.46 | 9.35 | qfq | 27,725,740 | 263,329,972 | -3.96% |
| 2025-03-21 | 10.15 | 10.20 | 9.79 | 9.85 | 9.74 | qfq | 22,692,279 | 226,042,693 | -3.62% |
| 2025-03-20 | 10.20 | 10.41 | 10.13 | 10.22 | 10.11 | qfq | 18,032,767 | 185,376,455 | -0.29% |
| 2025-03-19 | 10.30 | 10.39 | 10.19 | 10.25 | 10.13 | qfq | 20,540,880 | 211,054,148 | -1.06% |
| 2025-03-18 | 10.21 | 10.38 | 10.15 | 10.36 | 10.24 | qfq | 25,773,778 | 265,842,729 | 1.57% |
| 2025-03-17 | 10.15 | 10.38 | 10.09 | 10.20 | 10.09 | qfq | 21,448,790 | 219,055,416 | 0.49% |
| 2025-03-14 | 10.09 | 10.23 | 9.89 | 10.15 | 10.04 | qfq | 18,407,300 | 185,273,286 | 0.00% |
| 2025-03-13 | 10.28 | 10.30 | 9.95 | 10.15 | 10.04 | qfq | 25,221,960 | 255,262,538 | -0.10% |
| 2025-03-12 | 10.02 | 10.22 | 10.00 | 10.16 | 10.05 | qfq | 21,478,403 | 218,067,146 | 1.91% |
| 2025-03-11 | 9.84 | 10.02 | 9.81 | 9.97 | 9.86 | qfq | 13,142,470 | 130,515,952 | 0.10% |
| 2025-03-10 | 9.95 | 10.05 | 9.85 | 9.96 | 9.85 | qfq | 14,437,700 | 143,360,971 | -0.60% |
| 2025-03-07 | 10.21 | 10.25 | 9.93 | 10.02 | 9.91 | qfq | 21,501,220 | 216,822,111 | -1.86% |
| 2025-03-06 | 10.21 | 10.28 | 10.13 | 10.21 | 10.10 | qfq | 21,568,760 | 220,367,729 | 0.29% |
| 2025-03-05 | 10.08 | 10.29 | 9.99 | 10.18 | 10.07 | qfq | 22,650,262 | 229,629,065 | 1.09% |
| 2025-03-04 | 9.61 | 10.11 | 9.60 | 10.07 | 9.96 | qfq | 20,318,630 | 201,624,058 | 3.60% |
| 2025-03-03 | 9.80 | 9.95 | 9.62 | 9.72 | 9.61 | qfq | 17,493,900 | 171,288,651 | -0.21% |
| 2025-02-28 | 10.07 | 10.11 | 9.71 | 9.74 | 9.63 | qfq | 22,244,249 | 220,384,678 | -3.28% |
| 2025-02-27 | 10.20 | 10.25 | 9.86 | 10.07 | 9.96 | qfq | 28,225,109 | 283,114,676 | -0.89% |
| 2025-02-26 | 10.01 | 10.33 | 10.00 | 10.16 | 10.05 | qfq | 31,188,769 | 316,916,308 | 1.60% |
| 2025-02-25 | 9.96 | 10.18 | 9.85 | 10.00 | 9.89 | qfq | 33,254,463 | 333,574,573 | -1.28% |
| 2025-02-24 | 9.80 | 10.21 | 9.75 | 10.13 | 10.02 | qfq | 51,639,214 | 516,615,016 | 4.00% |
| 2025-02-21 | 9.58 | 9.77 | 9.54 | 9.74 | 9.63 | qfq | 30,035,270 | 291,142,000 | 1.35% |
| 2025-02-20 | 9.58 | 9.65 | 9.49 | 9.61 | 9.50 | qfq | 26,270,756 | 251,380,135 | 0.95% |
| 2025-02-19 | 9.28 | 9.55 | 9.26 | 9.52 | 9.41 | qfq | 23,753,332 | 224,431,452 | 2.48% |
| 2025-02-18 | 9.62 | 9.68 | 9.25 | 9.29 | 9.19 | qfq | 26,586,748 | 251,576,447 | -2.21% |
| 2025-02-17 | 9.32 | 9.51 | 9.32 | 9.50 | 9.39 | qfq | 26,160,190 | 246,787,526 | 1.50% |
| 2025-02-14 | 9.22 | 9.46 | 9.18 | 9.36 | 9.25 | qfq | 22,614,483 | 210,804,003 | 1.08% |
| 2025-02-13 | 9.41 | 9.43 | 9.22 | 9.26 | 9.16 | qfq | 27,521,670 | 256,345,052 | -2.32% |
| 2025-02-12 | 9.33 | 9.57 | 9.33 | 9.48 | 9.37 | qfq | 30,774,849 | 290,818,839 | 1.07% |
| 2025-02-11 | 9.49 | 9.49 | 9.26 | 9.38 | 9.27 | qfq | 33,778,037 | 315,325,787 | -2.19% |
| 2025-02-10 | 9.22 | 9.59 | 9.20 | 9.59 | 9.48 | qfq | 54,985,415 | 514,627,524 | 4.24% |
| 2025-02-07 | 8.97 | 9.25 | 8.93 | 9.20 | 9.10 | qfq | 48,007,456 | 438,867,534 | 2.00% |
| 2025-02-06 | 8.85 | 9.03 | 8.78 | 9.02 | 8.92 | qfq | 36,690,254 | 326,695,914 | 1.01% |
| 2025-02-05 | 8.80 | 8.96 | 8.59 | 8.93 | 8.83 | qfq | 34,644,492 | 305,917,363 | 1.71% |
| 2025-01-27 | 8.88 | 9.03 | 8.76 | 8.78 | 8.68 | qfq | 39,158,542 | 346,560,097 | -0.23% |
| 2025-01-24 | 9.08 | 9.16 | 8.69 | 8.80 | 8.70 | qfq | 84,531,736 | 749,448,411 | -5.38% |
| 2025-01-23 | 9.73 | 10.20 | 9.30 | 9.30 | 9.20 | qfq | 120,073,026 | 1,156,542,894 | -9.97% |
| 2025-01-22 | 11.72 | 11.72 | 10.30 | 10.33 | 10.21 | qfq | 163,941,809 | 1,847,705,306 | -3.00% |
| 2025-01-21 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | qfq | 9,141,999 | 97,362,289 | 10.02% |
| 2025-01-20 | 8.92 | 9.68 | 8.92 | 9.68 | 9.57 | qfq | 21,177,034 | 203,400,582 | 10.00% |
| 2025-01-17 | 8.66 | 8.89 | 8.62 | 8.80 | 8.70 | qfq | 9,264,650 | 81,462,960 | 0.57% |
| 2025-01-16 | 8.80 | 8.89 | 8.66 | 8.75 | 8.65 | qfq | 8,825,197 | 77,227,107 | 0.11% |
| 2025-01-15 | 8.61 | 8.85 | 8.52 | 8.74 | 8.64 | qfq | 11,612,090 | 101,456,947 | 1.51% |
| 2025-01-14 | 8.27 | 8.61 | 8.27 | 8.61 | 8.51 | qfq | 11,665,930 | 99,318,012 | 3.73% |
| 2025-01-13 | 8.68 | 8.78 | 8.17 | 8.30 | 8.21 | qfq | 10,831,652 | 91,192,611 | -2.01% |
| 2025-01-10 | 8.41 | 8.86 | 8.36 | 8.47 | 8.37 | qfq | 14,420,156 | 124,916,002 | -0.12% |
| 2025-01-09 | 8.48 | 8.63 | 8.40 | 8.48 | 8.38 | qfq | 7,222,520 | 61,314,599 | 0.00% |
| 2025-01-08 | 8.58 | 8.61 | 8.10 | 8.48 | 8.38 | qfq | 9,482,670 | 79,399,423 | -0.70% |
| 2025-01-07 | 8.20 | 8.55 | 8.20 | 8.54 | 8.44 | qfq | 7,140,300 | 59,945,296 | 4.15% |
| 2025-01-06 | 8.15 | 8.28 | 7.86 | 8.20 | 8.11 | qfq | 6,304,430 | 51,288,558 | 0.61% |
| 2025-01-03 | 8.68 | 8.75 | 8.13 | 8.15 | 8.06 | qfq | 9,573,100 | 80,092,829 | -6.21% |
| 2025-01-02 | 8.83 | 8.99 | 8.56 | 8.69 | 8.59 | qfq | 8,870,200 | 77,810,538 | -2.14% |
| 2024-12-31 | 9.13 | 9.26 | 8.82 | 8.88 | 8.78 | qfq | 11,480,000 | 103,247,923 | -2.31% |
| 2024-12-30 | 9.24 | 9.30 | 8.95 | 9.09 | 8.99 | qfq | 9,614,770 | 87,619,271 | -1.73% |
| 2024-12-27 | 9.07 | 9.45 | 9.03 | 9.25 | 9.15 | qfq | 16,073,837 | 148,628,823 | 2.55% |
| 2024-12-26 | 8.86 | 9.20 | 8.79 | 9.02 | 8.92 | qfq | 12,490,600 | 113,457,293 | 2.04% |
| 2024-12-25 | 9.01 | 9.11 | 8.65 | 8.84 | 8.74 | qfq | 10,551,080 | 92,999,477 | -2.00% |
| 2024-12-24 | 8.95 | 9.20 | 8.81 | 9.02 | 8.92 | qfq | 10,061,300 | 90,684,473 | 0.56% |
| 2024-12-23 | 9.16 | 9.42 | 8.88 | 8.97 | 8.87 | qfq | 14,340,570 | 130,968,666 | -2.61% |
| 2024-12-20 | 8.90 | 9.37 | 8.90 | 9.21 | 9.11 | qfq | 18,135,162 | 166,108,197 | 3.02% |
| 2024-12-19 | 8.70 | 8.96 | 8.65 | 8.94 | 8.84 | qfq | 10,777,600 | 95,461,077 | 1.82% |
| 2024-12-18 | 8.69 | 8.86 | 8.56 | 8.78 | 8.68 | qfq | 10,328,480 | 90,462,214 | 1.62% |
| 2024-12-17 | 8.83 | 8.89 | 8.57 | 8.64 | 8.54 | qfq | 12,147,984 | 106,031,347 | -2.81% |
| 2024-12-16 | 9.01 | 9.12 | 8.82 | 8.89 | 8.79 | qfq | 10,345,190 | 92,662,338 | -1.33% |
| 2024-12-13 | 9.14 | 9.29 | 8.96 | 9.01 | 8.91 | qfq | 14,260,212 | 129,535,105 | -1.64% |
| 2024-12-12 | 9.28 | 9.31 | 9.10 | 9.16 | 9.06 | qfq | 18,962,534 | 173,681,488 | -1.51% |
| 2024-12-11 | 9.33 | 9.39 | 9.18 | 9.30 | 9.20 | qfq | 13,839,822 | 128,449,590 | -1.27% |
| 2024-12-10 | 9.30 | 9.50 | 9.12 | 9.42 | 9.31 | qfq | 29,328,802 | 274,102,662 | 3.18% |
| 2024-12-09 | 9.03 | 9.31 | 9.01 | 9.13 | 9.03 | qfq | 20,405,562 | 185,801,387 | -0.87% |
| 2024-12-06 | 9.99 | 10.18 | 9.15 | 9.21 | 9.11 | qfq | 51,461,102 | 490,539,133 | -3.15% |
| 2024-12-05 | 9.25 | 9.60 | 9.25 | 9.51 | 9.40 | qfq | 13,519,942 | 127,659,494 | 3.15% |
| 2024-12-04 | 9.40 | 9.43 | 9.18 | 9.22 | 9.12 | qfq | 11,892,502 | 110,430,967 | -2.43% |
| 2024-12-03 | 9.58 | 9.62 | 9.40 | 9.45 | 9.34 | qfq | 12,109,470 | 114,946,665 | -1.15% |
| 2024-12-02 | 9.62 | 9.72 | 9.48 | 9.56 | 9.45 | qfq | 21,105,880 | 202,053,570 | 0.63% |
| 2024-11-29 | 9.46 | 9.66 | 9.28 | 9.50 | 9.39 | qfq | 14,203,230 | 134,034,314 | 0.11% |
| 2024-11-28 | 9.53 | 9.66 | 9.44 | 9.49 | 9.38 | qfq | 12,776,202 | 122,199,920 | -0.84% |
| 2024-11-27 | 9.43 | 9.59 | 9.17 | 9.57 | 9.46 | qfq | 15,802,990 | 148,785,373 | 0.74% |
| 2024-11-26 | 9.59 | 9.79 | 9.40 | 9.50 | 9.39 | qfq | 30,463,117 | 293,682,065 | 1.17% |
| 2024-11-25 | 9.17 | 9.43 | 8.96 | 9.39 | 9.28 | qfq | 18,726,300 | 172,480,016 | 2.51% |
| 2024-11-22 | 9.60 | 9.78 | 9.14 | 9.16 | 9.06 | qfq | 25,265,037 | 238,656,155 | -5.86% |
| 2024-11-21 | 9.27 | 9.84 | 9.17 | 9.73 | 9.62 | qfq | 40,755,727 | 390,788,668 | 5.42% |
| 2024-11-20 | 8.88 | 9.32 | 8.79 | 9.23 | 9.13 | qfq | 19,029,820 | 173,654,231 | 3.94% |
| 2024-11-19 | 8.65 | 8.96 | 8.61 | 8.88 | 8.78 | qfq | 11,875,846 | 104,642,455 | 2.19% |
| 2024-11-18 | 8.59 | 8.78 | 8.33 | 8.69 | 8.59 | qfq | 14,812,032 | 127,234,083 | 1.16% |
| 2024-11-15 | 8.85 | 8.91 | 8.58 | 8.59 | 8.49 | qfq | 8,326,970 | 72,962,002 | -2.72% |
| 2024-11-14 | 9.11 | 9.22 | 8.80 | 8.83 | 8.73 | qfq | 10,404,408 | 93,342,908 | -2.97% |
| 2024-11-13 | 8.95 | 9.22 | 8.90 | 9.10 | 9.00 | qfq | 11,897,378 | 107,679,143 | 1.11% |
| 2024-11-12 | 9.16 | 9.32 | 8.90 | 9.00 | 8.90 | qfq | 18,723,752 | 171,096,908 | -1.42% |
| 2024-11-11 | 8.83 | 9.35 | 8.80 | 9.13 | 9.03 | qfq | 20,317,068 | 184,979,378 | 3.75% |
| 2024-11-08 | 8.85 | 8.90 | 8.74 | 8.80 | 8.70 | qfq | 14,795,870 | 130,483,753 | 0.46% |
| 2024-11-07 | 8.58 | 8.79 | 8.49 | 8.76 | 8.66 | qfq | 15,375,680 | 133,548,917 | 1.98% |
| 2024-11-06 | 8.63 | 8.69 | 8.53 | 8.59 | 8.49 | qfq | 13,029,757 | 112,208,843 | -0.46% |
| 2024-11-05 | 8.51 | 8.64 | 8.44 | 8.63 | 8.53 | qfq | 12,883,900 | 110,386,514 | 1.53% |
| 2024-11-04 | 8.35 | 8.55 | 8.30 | 8.50 | 8.40 | qfq | 8,974,934 | 75,833,576 | 1.80% |
| 2024-11-01 | 8.66 | 8.72 | 8.33 | 8.35 | 8.26 | qfq | 13,411,461 | 113,692,845 | -3.80% |
| 2024-10-31 | 8.46 | 8.81 | 8.46 | 8.68 | 8.58 | qfq | 18,211,400 | 157,039,823 | 3.21% |
| 2024-10-30 | 8.40 | 8.52 | 8.30 | 8.41 | 8.32 | qfq | 7,913,629 | 66,539,361 | -0.12% |
| 2024-10-29 | 8.58 | 8.64 | 8.41 | 8.42 | 8.33 | qfq | 9,369,670 | 79,515,506 | -1.52% |
| 2024-10-28 | 8.52 | 8.59 | 8.46 | 8.55 | 8.45 | qfq | 10,182,510 | 86,678,918 | 0.59% |
| 2024-10-25 | 8.27 | 8.62 | 8.22 | 8.50 | 8.40 | qfq | 14,913,901 | 125,975,956 | 3.03% |
| 2024-10-24 | 8.33 | 8.33 | 8.18 | 8.25 | 8.16 | qfq | 6,051,791 | 49,896,942 | -0.60% |
| 2024-10-23 | 8.38 | 8.44 | 8.25 | 8.30 | 8.21 | qfq | 9,648,271 | 80,497,149 | -0.84% |
| 2024-10-22 | 8.25 | 8.41 | 8.18 | 8.37 | 8.28 | qfq | 11,253,910 | 93,470,586 | 1.70% |
| 2024-10-21 | 8.11 | 8.26 | 8.05 | 8.23 | 8.14 | qfq | 12,451,678 | 101,640,631 | 1.48% |
| 2024-10-18 | 8.00 | 8.19 | 7.91 | 8.11 | 8.02 | qfq | 13,600,839 | 109,564,693 | 1.50% |
| 2024-10-17 | 8.03 | 8.20 | 7.96 | 7.99 | 7.90 | qfq | 6,992,434 | 56,564,691 | -0.75% |
| 2024-10-16 | 7.98 | 8.18 | 7.94 | 8.05 | 7.93 | qfq | 5,665,694 | 45,714,672 | -0.49% |
| 2024-10-15 | 8.14 | 8.47 | 7.98 | 8.09 | 7.97 | qfq | 10,444,870 | 85,949,631 | -0.49% |
| 2024-10-14 | 7.90 | 8.14 | 7.77 | 8.13 | 8.01 | qfq | 8,748,340 | 69,895,268 | 3.04% |
| 2024-10-11 | 8.23 | 8.26 | 7.82 | 7.89 | 7.78 | qfq | 9,319,242 | 74,718,965 | -3.90% |
| 2024-10-10 | 8.38 | 8.57 | 8.17 | 8.21 | 8.09 | qfq | 10,973,910 | 91,484,515 | -0.73% |
| 2024-10-09 | 8.85 | 8.85 | 8.20 | 8.27 | 8.15 | qfq | 17,486,594 | 149,418,236 | -8.31% |
| 2024-10-08 | 9.44 | 9.44 | 8.50 | 9.02 | 8.89 | qfq | 30,342,642 | 272,393,676 | 5.13% |
| 2024-09-30 | 8.17 | 8.68 | 8.08 | 8.58 | 8.46 | qfq | 22,236,094 | 186,745,040 | 8.47% |
| 2024-09-27 | 7.66 | 8.05 | 7.65 | 7.91 | 7.80 | qfq | 14,453,110 | 113,205,683 | 4.08% |
| 2024-09-26 | 7.50 | 7.60 | 7.40 | 7.60 | 7.49 | qfq | 7,244,097 | 54,363,823 | 1.60% |
| 2024-09-25 | 7.45 | 7.60 | 7.43 | 7.48 | 7.37 | qfq | 7,733,422 | 58,225,619 | 1.08% |
| 2024-09-24 | 7.24 | 7.41 | 7.19 | 7.40 | 7.29 | qfq | 6,568,000 | 48,097,529 | 2.35% |
| 2024-09-23 | 7.22 | 7.27 | 7.16 | 7.23 | 7.13 | qfq | 3,632,200 | 26,267,140 | 0.42% |
| 2024-09-20 | 7.20 | 7.22 | 7.14 | 7.20 | 7.10 | qfq | 2,897,200 | 20,815,283 | 0.14% |
| 2024-09-19 | 7.01 | 7.23 | 6.99 | 7.19 | 7.09 | qfq | 4,285,780 | 30,602,034 | 2.86% |
| 2024-09-18 | 7.10 | 7.13 | 6.90 | 6.99 | 6.89 | qfq | 3,194,120 | 22,308,720 | -1.41% |
| 2024-09-13 | 7.21 | 7.23 | 7.08 | 7.09 | 6.99 | qfq | 4,087,550 | 29,205,294 | -1.66% |
| 2024-09-12 | 7.12 | 7.27 | 7.12 | 7.21 | 7.11 | qfq | 4,713,910 | 34,080,774 | 0.84% |
| 2024-09-11 | 7.05 | 7.17 | 7.03 | 7.15 | 7.05 | qfq | 3,201,410 | 22,797,098 | 0.70% |
| 2024-09-10 | 7.03 | 7.12 | 6.91 | 7.10 | 7.00 | qfq | 3,194,500 | 22,384,959 | 2.01% |
| 2024-09-09 | 6.96 | 7.03 | 6.92 | 6.96 | 6.86 | qfq | 3,004,470 | 20,935,440 | -0.57% |
| 2024-09-06 | 7.15 | 7.22 | 7.00 | 7.00 | 6.90 | qfq | 3,741,600 | 26,487,750 | -2.51% |
| 2024-09-05 | 7.15 | 7.23 | 7.13 | 7.18 | 7.08 | qfq | 3,362,300 | 24,137,090 | 0.14% |
| 2024-09-04 | 7.19 | 7.24 | 7.10 | 7.17 | 7.07 | qfq | 4,128,300 | 29,647,090 | -0.69% |
| 2024-09-03 | 7.15 | 7.35 | 7.12 | 7.22 | 7.12 | qfq | 4,335,420 | 31,232,468 | 0.98% |
| 2024-09-02 | 7.24 | 7.30 | 7.13 | 7.15 | 7.05 | qfq | 4,602,270 | 33,244,398 | -1.24% |
| 2024-08-30 | 7.20 | 7.33 | 7.10 | 7.24 | 7.14 | qfq | 6,998,900 | 50,834,409 | 0.98% |
| 2024-08-29 | 7.04 | 7.21 | 6.99 | 7.17 | 7.07 | qfq | 4,408,100 | 31,408,382 | 1.85% |
| 2024-08-28 | 6.91 | 7.07 | 6.88 | 7.04 | 6.94 | qfq | 3,155,430 | 22,091,421 | 1.59% |
| 2024-08-27 | 7.07 | 7.07 | 6.92 | 6.93 | 6.83 | qfq | 2,836,340 | 19,818,039 | -1.98% |
| 2024-08-26 | 7.01 | 7.08 | 6.93 | 7.07 | 6.97 | qfq | 3,025,070 | 21,287,555 | 0.86% |
| 2024-08-23 | 6.96 | 7.05 | 6.88 | 7.01 | 6.91 | qfq | 3,693,400 | 25,720,110 | 0.86% |
| 2024-08-22 | 7.08 | 7.14 | 6.95 | 6.95 | 6.85 | qfq | 3,608,480 | 25,391,206 | -1.42% |
| 2024-08-21 | 7.01 | 7.12 | 6.98 | 7.05 | 6.95 | qfq | 4,167,150 | 29,442,651 | 0.28% |
| 2024-08-20 | 7.15 | 7.21 | 7.01 | 7.03 | 6.93 | qfq | 4,194,350 | 29,624,725 | -2.36% |
| 2024-08-19 | 7.31 | 7.36 | 7.17 | 7.20 | 7.10 | qfq | 4,345,080 | 31,465,787 | -1.50% |
| 2024-08-16 | 7.41 | 7.47 | 7.29 | 7.31 | 7.21 | qfq | 4,231,320 | 31,121,948 | -1.62% |
| 2024-08-15 | 7.38 | 7.50 | 7.28 | 7.43 | 7.32 | qfq | 4,118,440 | 30,488,329 | 0.95% |
| 2024-08-14 | 7.47 | 7.54 | 7.36 | 7.36 | 7.25 | qfq | 2,736,508 | 20,325,479 | -0.81% |
| 2024-08-13 | 7.36 | 7.45 | 7.31 | 7.42 | 7.31 | qfq | 2,825,700 | 20,867,154 | 0.68% |
| 2024-08-12 | 7.48 | 7.50 | 7.33 | 7.37 | 7.26 | qfq | 2,971,008 | 21,997,415 | -0.81% |
| 2024-08-09 | 7.52 | 7.60 | 7.43 | 7.43 | 7.32 | qfq | 3,021,180 | 22,663,984 | -1.07% |
| 2024-08-08 | 7.56 | 7.64 | 7.43 | 7.51 | 7.40 | qfq | 5,083,450 | 38,245,905 | -1.96% |
| 2024-08-07 | 7.69 | 7.82 | 7.58 | 7.66 | 7.55 | qfq | 7,515,500 | 57,810,911 | 1.46% |
| 2024-08-06 | 7.45 | 7.58 | 7.44 | 7.55 | 7.44 | qfq | 3,257,699 | 24,433,102 | 2.30% |
| 2024-08-05 | 7.62 | 7.73 | 7.37 | 7.38 | 7.27 | qfq | 4,964,600 | 37,402,608 | -4.03% |
| 2024-08-02 | 7.77 | 7.84 | 7.67 | 7.69 | 7.58 | qfq | 3,480,800 | 26,991,440 | -1.41% |
| 2024-08-01 | 7.80 | 7.88 | 7.77 | 7.80 | 7.69 | qfq | 4,118,500 | 32,222,135 | 0.00% |
| 2024-07-31 | 7.48 | 7.81 | 7.46 | 7.80 | 7.69 | qfq | 5,613,070 | 43,150,732 | 4.28% |
| 2024-07-30 | 7.46 | 7.53 | 7.39 | 7.48 | 7.37 | qfq | 3,291,890 | 24,582,733 | -0.27% |
| 2024-07-29 | 7.56 | 7.62 | 7.47 | 7.50 | 7.39 | qfq | 3,417,490 | 25,738,012 | -0.79% |
| 2024-07-26 | 7.45 | 7.59 | 7.40 | 7.56 | 7.45 | qfq | 3,854,940 | 29,025,264 | 2.02% |
| 2024-07-25 | 7.35 | 7.52 | 7.20 | 7.41 | 7.30 | qfq | 4,464,600 | 32,852,749 | 0.68% |
| 2024-07-24 | 7.60 | 7.64 | 7.33 | 7.36 | 7.25 | qfq | 6,391,522 | 47,710,171 | -3.41% |
| 2024-07-23 | 7.73 | 7.82 | 7.62 | 7.62 | 7.51 | qfq | 3,224,000 | 24,902,278 | -2.06% |
| 2024-07-22 | 7.75 | 7.85 | 7.75 | 7.78 | 7.67 | qfq | 4,335,700 | 33,831,527 | 0.52% |
| 2024-07-19 | 7.66 | 7.78 | 7.64 | 7.74 | 7.63 | qfq | 3,149,580 | 24,371,543 | 0.26% |
| 2024-07-18 | 7.65 | 7.74 | 7.52 | 7.72 | 7.61 | qfq | 3,855,600 | 29,402,119 | 0.13% |
| 2024-07-17 | 7.89 | 7.92 | 7.71 | 7.71 | 7.60 | qfq | 3,876,900 | 30,128,419 | -2.16% |
| 2024-07-16 | 7.90 | 7.95 | 7.75 | 7.88 | 7.77 | qfq | 4,484,850 | 35,188,257 | -0.25% |
| 2024-07-15 | 8.10 | 8.10 | 7.90 | 7.90 | 7.79 | qfq | 4,466,770 | 35,633,326 | -3.30% |
| 2024-07-12 | 8.23 | 8.26 | 8.07 | 8.17 | 8.05 | qfq | 5,339,094 | 43,540,971 | -0.61% |
| 2024-07-11 | 8.20 | 8.30 | 8.14 | 8.22 | 8.10 | qfq | 5,602,100 | 45,914,825 | 1.86% |
| 2024-07-10 | 8.11 | 8.24 | 8.05 | 8.07 | 7.95 | qfq | 4,837,440 | 39,358,341 | -0.86% |
| 2024-07-09 | 7.80 | 8.15 | 7.72 | 8.14 | 8.02 | qfq | 7,285,390 | 57,949,670 | 2.78% |
| 2024-07-08 | 8.28 | 8.31 | 7.87 | 7.92 | 7.81 | qfq | 7,688,500 | 61,799,150 | -3.30% |
| 2024-07-05 | 8.14 | 8.21 | 8.03 | 8.19 | 8.07 | qfq | 3,381,300 | 27,463,203 | 0.74% |
| 2024-07-04 | 8.35 | 8.41 | 8.11 | 8.13 | 8.01 | qfq | 4,025,600 | 33,125,231 | -2.40% |
| 2024-07-03 | 8.60 | 8.60 | 8.32 | 8.33 | 8.21 | qfq | 5,185,380 | 43,606,148 | -3.14% |
| 2024-07-02 | 8.61 | 8.70 | 8.54 | 8.60 | 8.48 | qfq | 4,877,900 | 41,978,136 | -0.81% |
| 2024-07-01 | 8.60 | 8.83 | 8.53 | 8.67 | 8.55 | qfq | 7,272,980 | 62,881,640 | 0.35% |
| 2024-06-28 | 8.33 | 8.88 | 8.27 | 8.64 | 8.52 | qfq | 11,478,680 | 98,859,181 | 3.60% |
| 2024-06-27 | 8.37 | 8.42 | 8.30 | 8.34 | 8.22 | qfq | 4,979,880 | 41,673,346 | -0.48% |
| 2024-06-26 | 8.14 | 8.38 | 8.10 | 8.38 | 8.21 | qfq | 5,204,400 | 43,080,741 | 2.95% |
| 2024-06-25 | 8.16 | 8.29 | 8.08 | 8.14 | 7.98 | qfq | 4,402,300 | 35,970,925 | 0.00% |
| 2024-06-24 | 8.41 | 8.43 | 8.10 | 8.14 | 7.98 | qfq | 8,460,400 | 69,702,087 | -3.67% |
| 2024-06-21 | 8.47 | 8.56 | 8.39 | 8.45 | 8.28 | qfq | 3,669,527 | 31,059,047 | -0.24% |
| 2024-06-20 | 8.70 | 8.73 | 8.42 | 8.47 | 8.30 | qfq | 6,280,500 | 53,833,802 | -2.98% |
| 2024-06-19 | 8.91 | 8.97 | 8.71 | 8.73 | 8.55 | qfq | 6,078,200 | 53,374,463 | -1.91% |
| 2024-06-18 | 8.80 | 8.90 | 8.71 | 8.90 | 8.72 | qfq | 6,749,260 | 59,582,538 | 0.79% |
| 2024-06-17 | 8.75 | 9.08 | 8.70 | 8.83 | 8.65 | qfq | 10,155,010 | 90,445,290 | -1.01% |
| 2024-06-14 | 8.82 | 9.20 | 8.78 | 8.92 | 8.74 | qfq | 13,057,552 | 117,812,548 | 1.94% |
| 2024-06-13 | 8.64 | 8.83 | 8.60 | 8.75 | 8.57 | qfq | 6,260,883 | 54,649,934 | 1.27% |
| 2024-06-12 | 8.46 | 8.68 | 8.45 | 8.64 | 8.47 | qfq | 5,173,344 | 44,613,540 | 1.41% |
| 2024-06-11 | 8.47 | 8.53 | 8.31 | 8.52 | 8.35 | qfq | 4,094,726 | 34,592,442 | 0.47% |
| 2024-06-07 | 8.44 | 8.52 | 8.33 | 8.48 | 8.31 | qfq | 6,510,700 | 54,835,659 | 1.44% |
| 2024-06-06 | 8.63 | 8.72 | 8.30 | 8.36 | 8.19 | qfq | 10,092,066 | 85,300,782 | -3.58% |
| 2024-06-05 | 8.87 | 8.99 | 8.66 | 8.67 | 8.50 | qfq | 7,599,612 | 66,865,561 | -2.03% |
| 2024-06-04 | 8.73 | 8.87 | 8.66 | 8.85 | 8.67 | qfq | 8,981,794 | 78,720,367 | 1.26% |
| 2024-06-03 | 9.05 | 9.08 | 8.58 | 8.74 | 8.56 | qfq | 13,245,426 | 116,139,314 | -3.00% |
| 2024-05-31 | 8.97 | 9.09 | 8.87 | 9.01 | 8.83 | qfq | 9,315,944 | 83,656,611 | 0.22% |
| 2024-05-30 | 9.35 | 9.40 | 8.95 | 8.99 | 8.81 | qfq | 14,079,299 | 128,317,480 | -2.81% |
| 2024-05-29 | 9.30 | 9.44 | 9.21 | 9.25 | 9.06 | qfq | 16,356,010 | 152,188,490 | -2.53% |
| 2024-05-28 | 9.05 | 9.59 | 9.01 | 9.49 | 9.30 | qfq | 31,280,944 | 293,524,300 | 2.26% |
| 2024-05-27 | 9.02 | 9.59 | 8.77 | 9.28 | 9.09 | qfq | 24,666,461 | 227,031,541 | 3.92% |
| 2024-05-24 | 8.78 | 9.38 | 8.78 | 8.93 | 8.75 | qfq | 14,331,275 | 130,503,268 | 1.59% |
| 2024-05-23 | 9.10 | 9.10 | 8.78 | 8.79 | 8.61 | qfq | 9,536,700 | 84,798,655 | -3.41% |
| 2024-05-22 | 9.14 | 9.17 | 9.03 | 9.10 | 8.92 | qfq | 8,380,680 | 76,213,733 | -1.09% |
| 2024-05-21 | 9.10 | 9.38 | 8.90 | 9.20 | 9.01 | qfq | 16,461,410 | 150,192,620 | 1.21% |
| 2024-05-20 | 9.06 | 9.17 | 9.05 | 9.09 | 8.91 | qfq | 13,459,638 | 122,328,742 | -0.33% |
| 2024-05-17 | 9.30 | 9.31 | 9.03 | 9.12 | 8.94 | qfq | 19,743,078 | 180,520,157 | -2.98% |
| 2024-05-16 | 9.87 | 9.98 | 9.25 | 9.40 | 9.21 | qfq | 40,232,706 | 386,710,171 | -6.00% |
| 2024-05-15 | 10.00 | 10.18 | 9.80 | 10.00 | 9.80 | qfq | 34,480,571 | 345,002,453 | -1.77% |
| 2024-05-14 | 9.87 | 10.48 | 9.68 | 10.18 | 9.97 | qfq | 54,360,134 | 546,802,088 | 2.52% |
| 2024-05-13 | 9.40 | 10.13 | 9.22 | 9.93 | 9.73 | qfq | 34,566,073 | 338,290,767 | 5.64% |
| 2024-05-10 | 9.34 | 9.55 | 9.25 | 9.40 | 9.21 | qfq | 10,362,600 | 97,448,019 | 1.40% |
| 2024-05-09 | 9.28 | 9.40 | 9.26 | 9.27 | 9.08 | qfq | 5,094,000 | 47,529,709 | 0.11% |
| 2024-05-08 | 9.38 | 9.43 | 9.26 | 9.26 | 9.07 | qfq | 5,543,200 | 51,723,674 | -1.07% |
| 2024-05-07 | 9.37 | 9.39 | 9.23 | 9.36 | 9.17 | qfq | 5,254,158 | 49,015,405 | 0.00% |
| 2024-05-06 | 9.43 | 9.52 | 9.30 | 9.36 | 9.17 | qfq | 6,017,000 | 56,423,391 | 0.97% |
| 2024-04-30 | 9.26 | 9.34 | 9.14 | 9.27 | 9.08 | qfq | 7,160,856 | 66,199,851 | 0.11% |
| 2024-04-29 | 8.99 | 9.26 | 8.97 | 9.26 | 9.07 | qfq | 9,857,770 | 90,217,007 | 4.40% |
| 2024-04-26 | 8.75 | 8.89 | 8.55 | 8.87 | 8.69 | qfq | 9,825,660 | 86,222,047 | 1.37% |
| 2024-04-25 | 9.07 | 9.07 | 8.72 | 8.75 | 8.57 | qfq | 12,208,482 | 107,506,672 | -3.53% |
| 2024-04-24 | 8.75 | 9.07 | 8.69 | 9.07 | 8.89 | qfq | 7,437,862 | 66,535,993 | 4.73% |
| 2024-04-23 | 8.68 | 8.78 | 8.57 | 8.66 | 8.49 | qfq | 4,852,110 | 42,076,527 | 1.05% |
| 2024-04-22 | 8.51 | 8.68 | 8.24 | 8.57 | 8.40 | qfq | 5,472,633 | 46,611,762 | -0.35% |
| 2024-04-19 | 8.86 | 8.89 | 8.55 | 8.60 | 8.43 | qfq | 6,227,110 | 54,103,991 | -3.37% |
| 2024-04-18 | 8.97 | 9.01 | 8.74 | 8.90 | 8.72 | qfq | 9,716,280 | 86,266,712 | 1.37% |
| 2024-04-17 | 8.16 | 8.78 | 8.16 | 8.78 | 8.60 | qfq | 7,875,255 | 67,705,997 | 10.03% |
| 2024-04-16 | 8.72 | 8.77 | 7.98 | 7.98 | 7.82 | qfq | 12,342,786 | 100,893,942 | -9.42% |
| 2024-04-15 | 9.30 | 9.37 | 8.68 | 8.81 | 8.63 | qfq | 9,968,250 | 89,329,208 | -4.65% |
| 2024-04-12 | 9.44 | 9.53 | 9.24 | 9.24 | 9.05 | qfq | 6,442,000 | 60,575,436 | -0.54% |
| 2024-04-11 | 9.11 | 9.42 | 9.02 | 9.29 | 9.10 | qfq | 5,652,370 | 52,494,843 | 1.64% |
| 2024-04-10 | 9.49 | 9.49 | 9.02 | 9.14 | 8.96 | qfq | 6,632,100 | 60,908,918 | -3.18% |
| 2024-04-09 | 9.45 | 9.63 | 9.37 | 9.44 | 9.25 | qfq | 5,345,910 | 50,547,420 | -0.11% |
| 2024-04-08 | 9.66 | 9.66 | 9.42 | 9.45 | 9.26 | qfq | 5,359,700 | 51,024,072 | -2.38% |
| 2024-04-03 | 9.78 | 9.81 | 9.62 | 9.68 | 9.48 | qfq | 6,021,144 | 58,459,346 | -0.72% |
| 2024-04-02 | 9.70 | 9.92 | 9.60 | 9.75 | 9.55 | qfq | 9,578,330 | 93,372,110 | 1.04% |
| 2024-04-01 | 9.42 | 9.66 | 9.36 | 9.65 | 9.46 | qfq | 6,424,211 | 61,209,949 | 3.32% |
| 2024-03-29 | 9.30 | 9.36 | 9.10 | 9.34 | 9.15 | qfq | 4,578,456 | 42,343,530 | 1.85% |
| 2024-03-28 | 9.00 | 9.27 | 8.91 | 9.17 | 8.99 | qfq | 6,184,870 | 56,562,016 | 3.03% |
| 2024-03-27 | 9.30 | 9.31 | 8.89 | 8.90 | 8.72 | qfq | 7,742,100 | 70,222,835 | -4.09% |
| 2024-03-26 | 9.35 | 9.47 | 9.10 | 9.28 | 9.09 | qfq | 9,238,590 | 85,654,673 | -1.59% |
| 2024-03-25 | 9.67 | 9.79 | 9.35 | 9.43 | 9.24 | qfq | 9,012,440 | 86,430,213 | -1.57% |
| 2024-03-22 | 9.62 | 9.72 | 9.38 | 9.58 | 9.39 | qfq | 9,919,060 | 94,664,577 | -0.83% |
| 2024-03-21 | 9.90 | 9.90 | 9.55 | 9.66 | 9.47 | qfq | 10,212,178 | 98,621,825 | -1.53% |
| 2024-03-20 | 9.50 | 9.85 | 9.46 | 9.81 | 9.61 | qfq | 12,939,363 | 125,429,385 | 3.70% |
| 2024-03-19 | 9.26 | 9.64 | 9.26 | 9.46 | 9.27 | qfq | 13,933,140 | 132,412,928 | 2.05% |
| 2024-03-18 | 9.20 | 9.30 | 9.13 | 9.27 | 9.08 | qfq | 6,680,800 | 61,588,941 | 1.53% |
| 2024-03-15 | 9.10 | 9.17 | 9.01 | 9.13 | 8.95 | qfq | 5,364,710 | 48,736,691 | 0.88% |
| 2024-03-14 | 9.10 | 9.16 | 8.93 | 9.05 | 8.87 | qfq | 8,006,725 | 72,521,307 | -0.88% |
| 2024-03-13 | 9.05 | 9.24 | 9.00 | 9.13 | 8.95 | qfq | 8,672,509 | 79,290,878 | 0.88% |
| 2024-03-12 | 9.06 | 9.22 | 8.98 | 9.05 | 8.87 | qfq | 8,399,080 | 76,213,650 | -0.55% |
| 2024-03-11 | 8.76 | 9.12 | 8.76 | 9.10 | 8.92 | qfq | 12,157,976 | 109,477,240 | 4.00% |
| 2024-03-08 | 8.70 | 8.81 | 8.57 | 8.75 | 8.57 | qfq | 7,087,550 | 61,574,895 | 1.51% |
| 2024-03-07 | 8.80 | 8.89 | 8.60 | 8.62 | 8.45 | qfq | 7,025,870 | 61,330,587 | -1.82% |
| 2024-03-06 | 8.50 | 8.88 | 8.50 | 8.78 | 8.60 | qfq | 8,941,183 | 78,353,218 | 2.21% |
| 2024-03-05 | 8.76 | 8.85 | 8.55 | 8.59 | 8.42 | qfq | 8,571,667 | 74,434,790 | -3.27% |
| 2024-03-04 | 8.80 | 9.06 | 8.53 | 8.88 | 8.70 | qfq | 11,628,880 | 102,170,223 | 1.72% |
| 2024-03-01 | 8.46 | 8.75 | 8.45 | 8.73 | 8.55 | qfq | 11,102,574 | 96,087,279 | 3.68% |
| 2024-02-29 | 8.03 | 8.45 | 8.03 | 8.42 | 8.25 | qfq | 9,086,500 | 75,707,351 | 3.95% |
| 2024-02-28 | 8.88 | 9.04 | 8.10 | 8.10 | 7.94 | qfq | 14,222,189 | 121,912,381 | -7.95% |
| 2024-02-27 | 8.60 | 8.82 | 8.53 | 8.80 | 8.62 | qfq | 8,469,510 | 73,828,253 | 1.62% |
| 2024-02-26 | 8.41 | 8.88 | 8.33 | 8.66 | 8.49 | qfq | 12,441,884 | 107,021,806 | 2.97% |
| 2024-02-23 | 7.97 | 8.49 | 7.96 | 8.41 | 8.24 | qfq | 12,911,794 | 106,213,346 | 6.19% |
| 2024-02-22 | 7.68 | 7.93 | 7.65 | 7.92 | 7.76 | qfq | 8,890,134 | 69,637,879 | 3.66% |
| 2024-02-21 | 7.45 | 7.92 | 7.42 | 7.64 | 7.49 | qfq | 9,380,658 | 72,307,982 | 1.87% |
| 2024-02-20 | 7.44 | 7.55 | 7.28 | 7.50 | 7.35 | qfq | 7,339,940 | 54,741,196 | 0.67% |
| 2024-02-19 | 7.25 | 7.56 | 7.23 | 7.45 | 7.30 | qfq | 12,392,773 | 91,790,187 | 4.63% |
| 2024-02-08 | 6.56 | 7.16 | 6.46 | 7.12 | 6.98 | qfq | 15,114,127 | 103,596,959 | 9.37% |
| 2024-02-07 | 6.70 | 6.85 | 6.40 | 6.51 | 6.38 | qfq | 15,047,875 | 99,492,769 | -3.13% |
| 2024-02-06 | 6.31 | 6.95 | 5.99 | 6.72 | 6.58 | qfq | 16,501,085 | 104,427,378 | 0.90% |
| 2024-02-05 | 7.39 | 7.39 | 6.66 | 6.66 | 6.53 | qfq | 14,197,670 | 96,493,230 | -10.00% |
| 2024-02-02 | 7.81 | 7.97 | 7.05 | 7.40 | 7.25 | qfq | 11,921,387 | 89,469,325 | -4.76% |
| 2024-02-01 | 8.03 | 8.08 | 7.65 | 7.77 | 7.61 | qfq | 11,807,900 | 92,453,494 | -4.07% |
| 2024-01-31 | 8.65 | 8.68 | 8.02 | 8.10 | 7.94 | qfq | 10,758,500 | 89,241,285 | -6.36% |
| 2024-01-30 | 8.90 | 9.08 | 8.64 | 8.65 | 8.48 | qfq | 6,304,800 | 55,822,436 | -3.89% |
| 2024-01-29 | 9.36 | 9.41 | 9.00 | 9.00 | 8.82 | qfq | 9,189,800 | 83,701,687 | -3.43% |
| 2024-01-26 | 9.35 | 9.50 | 9.15 | 9.32 | 9.13 | qfq | 12,249,022 | 114,250,339 | -0.32% |
| 2024-01-25 | 8.80 | 9.39 | 8.60 | 9.35 | 9.16 | qfq | 19,015,988 | 172,594,374 | 6.61% |
| 2024-01-24 | 8.76 | 9.14 | 8.49 | 8.77 | 8.59 | qfq | 19,029,315 | 167,468,277 | 3.54% |
| 2024-01-23 | 8.34 | 8.58 | 8.02 | 8.47 | 8.30 | qfq | 21,434,489 | 178,497,571 | -2.08% |
| 2024-01-22 | 9.31 | 9.31 | 8.65 | 8.65 | 8.48 | qfq | 31,590,171 | 278,495,737 | -9.99% |
| 2024-01-19 | 10.13 | 10.14 | 9.61 | 9.61 | 9.42 | qfq | 34,449,832 | 339,624,012 | -6.97% |
| 2024-01-18 | 10.44 | 10.44 | 10.01 | 10.33 | 10.12 | qfq | 46,936,162 | 476,281,463 | -2.91% |
| 2024-01-17 | 9.72 | 10.64 | 9.64 | 10.64 | 10.43 | qfq | 18,633,144 | 194,874,508 | 10.03% |
| 2024-01-16 | 9.62 | 9.75 | 9.50 | 9.67 | 9.47 | qfq | 4,915,870 | 47,192,929 | 0.52% |
| 2024-01-15 | 9.77 | 9.82 | 9.55 | 9.62 | 9.43 | qfq | 7,627,460 | 73,590,396 | -1.43% |
| 2024-01-12 | 9.73 | 9.91 | 9.71 | 9.76 | 9.56 | qfq | 4,962,401 | 48,730,990 | 0.00% |
| 2024-01-11 | 9.59 | 9.78 | 9.54 | 9.76 | 9.56 | qfq | 4,181,608 | 40,492,936 | 1.99% |
| 2024-01-10 | 9.68 | 9.75 | 9.49 | 9.57 | 9.38 | qfq | 4,504,070 | 43,295,632 | -1.54% |
| 2024-01-09 | 9.69 | 9.94 | 9.63 | 9.72 | 9.52 | qfq | 4,914,500 | 47,943,764 | 0.93% |
| 2024-01-08 | 9.80 | 9.90 | 9.62 | 9.63 | 9.44 | qfq | 4,534,600 | 44,177,212 | -1.63% |
| 2024-01-05 | 10.00 | 10.12 | 9.72 | 9.79 | 9.59 | qfq | 5,904,600 | 58,451,442 | -2.88% |
| 2024-01-04 | 9.95 | 10.11 | 9.90 | 10.08 | 9.88 | qfq | 5,752,780 | 57,631,845 | 1.00% |
| 2024-01-03 | 9.93 | 10.03 | 9.84 | 9.98 | 9.78 | qfq | 5,228,800 | 51,997,745 | -0.10% |
| 2024-01-02 | 9.98 | 10.10 | 9.92 | 9.99 | 9.79 | qfq | 5,891,040 | 58,884,104 | 0.10% |
| 2023-12-29 | 9.56 | 10.00 | 9.56 | 9.98 | 9.78 | qfq | 9,668,372 | 95,448,135 | 4.18% |
| 2023-12-28 | 9.12 | 9.67 | 9.06 | 9.58 | 9.39 | qfq | 9,495,800 | 89,552,471 | 4.81% |
| 2023-12-27 | 9.12 | 9.19 | 9.05 | 9.14 | 8.96 | qfq | 3,522,270 | 32,133,874 | 0.66% |
| 2023-12-26 | 9.31 | 9.31 | 9.00 | 9.08 | 8.90 | qfq | 5,333,372 | 48,595,270 | -2.47% |
| 2023-12-25 | 9.35 | 9.49 | 9.29 | 9.31 | 9.12 | qfq | 4,407,940 | 41,270,259 | -0.85% |
| 2023-12-22 | 9.65 | 9.74 | 9.33 | 9.39 | 9.20 | qfq | 8,723,223 | 82,471,001 | -3.59% |
| 2023-12-21 | 9.61 | 9.81 | 9.45 | 9.74 | 9.54 | qfq | 4,610,500 | 44,524,622 | 1.04% |
| 2023-12-20 | 9.81 | 9.85 | 9.63 | 9.64 | 9.45 | qfq | 4,003,900 | 38,917,752 | -1.63% |
| 2023-12-19 | 9.76 | 9.83 | 9.63 | 9.80 | 9.60 | qfq | 2,861,300 | 27,864,286 | 0.72% |
| 2023-12-18 | 9.97 | 10.06 | 9.69 | 9.73 | 9.53 | qfq | 5,815,100 | 57,232,098 | -2.80% |
| 2023-12-15 | 10.12 | 10.16 | 9.96 | 10.01 | 9.81 | qfq | 3,642,190 | 36,602,765 | -0.69% |
| 2023-12-14 | 10.11 | 10.21 | 10.06 | 10.08 | 9.88 | qfq | 4,568,700 | 46,323,445 | -0.10% |
| 2023-12-13 | 10.09 | 10.17 | 10.02 | 10.09 | 9.89 | qfq | 3,989,700 | 40,305,676 | -0.30% |
| 2023-12-12 | 10.13 | 10.20 | 10.05 | 10.12 | 9.92 | qfq | 4,231,750 | 42,741,160 | -0.10% |
| 2023-12-11 | 9.81 | 10.15 | 9.78 | 10.13 | 9.93 | qfq | 7,156,902 | 71,252,987 | 2.32% |
| 2023-12-08 | 10.03 | 10.12 | 9.88 | 9.90 | 9.70 | qfq | 5,320,700 | 52,990,778 | -1.30% |
| 2023-12-07 | 10.00 | 10.23 | 9.95 | 10.03 | 9.83 | qfq | 5,845,350 | 58,732,789 | 0.30% |
| 2023-12-06 | 10.01 | 10.12 | 9.91 | 10.00 | 9.80 | qfq | 4,597,900 | 46,177,248 | -0.10% |
| 2023-12-05 | 10.35 | 10.35 | 10.01 | 10.01 | 9.81 | qfq | 6,448,800 | 65,419,333 | -3.10% |
| 2023-12-04 | 10.32 | 10.45 | 10.31 | 10.33 | 10.12 | qfq | 5,074,270 | 52,635,897 | -0.29% |
| 2023-12-01 | 10.23 | 10.38 | 10.15 | 10.36 | 10.15 | qfq | 5,775,900 | 59,337,606 | 1.57% |
| 2023-11-30 | 10.25 | 10.36 | 10.12 | 10.20 | 9.99 | qfq | 7,329,800 | 74,944,318 | -0.39% |
| 2023-11-29 | 10.28 | 10.39 | 10.22 | 10.24 | 10.03 | qfq | 6,821,870 | 70,184,694 | -0.97% |
| 2023-11-28 | 10.38 | 10.39 | 10.23 | 10.34 | 10.13 | qfq | 6,850,918 | 70,648,523 | -0.77% |
| 2023-11-27 | 10.30 | 10.60 | 10.20 | 10.42 | 10.21 | qfq | 12,362,013 | 129,298,543 | 1.56% |
| 2023-11-24 | 10.34 | 10.42 | 10.21 | 10.26 | 10.05 | qfq | 7,659,100 | 78,855,944 | -1.16% |
| 2023-11-23 | 10.20 | 10.43 | 10.12 | 10.38 | 10.17 | qfq | 7,415,050 | 76,711,542 | 1.76% |
| 2023-11-22 | 10.23 | 10.38 | 10.20 | 10.20 | 9.99 | qfq | 5,621,184 | 57,869,436 | -0.87% |
| 2023-11-21 | 10.42 | 10.49 | 10.25 | 10.29 | 10.08 | qfq | 6,155,289 | 63,696,093 | -0.96% |
| 2023-11-20 | 10.48 | 10.53 | 10.35 | 10.39 | 10.18 | qfq | 8,147,500 | 84,835,916 | 0.78% |
| 2023-11-17 | 10.11 | 10.34 | 10.07 | 10.31 | 10.10 | qfq | 9,579,000 | 98,323,919 | 1.98% |
| 2023-11-16 | 10.15 | 10.21 | 10.07 | 10.11 | 9.91 | qfq | 5,385,700 | 54,654,540 | -0.49% |
| 2023-11-15 | 10.15 | 10.28 | 10.10 | 10.16 | 9.96 | qfq | 9,361,070 | 95,374,453 | 1.20% |
| 2023-11-14 | 9.91 | 10.05 | 9.82 | 10.04 | 9.84 | qfq | 11,373,652 | 113,061,736 | 1.52% |
| 2023-11-13 | 9.68 | 9.90 | 9.65 | 9.89 | 9.69 | qfq | 9,748,721 | 95,238,440 | 2.38% |
| 2023-11-10 | 9.85 | 9.85 | 9.62 | 9.66 | 9.47 | qfq | 7,653,709 | 74,032,946 | -1.93% |
| 2023-11-09 | 9.95 | 9.97 | 9.79 | 9.85 | 9.65 | qfq | 7,492,008 | 73,880,017 | -0.51% |
| 2023-11-08 | 9.95 | 10.00 | 9.76 | 9.90 | 9.70 | qfq | 7,355,000 | 72,615,384 | -0.70% |
| 2023-11-07 | 9.99 | 9.99 | 9.84 | 9.97 | 9.77 | qfq | 6,582,680 | 65,228,118 | -0.20% |
| 2023-11-06 | 9.78 | 10.04 | 9.78 | 9.99 | 9.79 | qfq | 7,885,504 | 78,310,300 | 2.15% |
| 2023-11-03 | 9.50 | 9.84 | 9.48 | 9.78 | 9.58 | qfq | 8,203,680 | 79,930,220 | 3.49% |
| 2023-11-02 | 9.63 | 9.72 | 9.45 | 9.45 | 9.26 | qfq | 5,347,600 | 50,961,001 | -2.07% |
| 2023-11-01 | 9.72 | 9.75 | 9.46 | 9.65 | 9.46 | qfq | 6,507,900 | 62,410,060 | -0.62% |
| 2023-10-31 | 10.10 | 10.14 | 9.65 | 9.71 | 9.51 | qfq | 7,924,800 | 77,690,445 | -3.96% |
| 2023-10-30 | 9.98 | 10.15 | 9.96 | 10.11 | 9.91 | qfq | 4,162,570 | 41,927,962 | 1.30% |
| 2023-10-27 | 9.93 | 10.04 | 9.84 | 9.98 | 9.78 | qfq | 3,593,500 | 35,726,708 | -0.20% |
| 2023-10-26 | 9.80 | 10.00 | 9.65 | 10.00 | 9.80 | qfq | 4,141,900 | 40,740,320 | 1.21% |
| 2023-10-25 | 9.66 | 9.93 | 9.65 | 9.88 | 9.68 | qfq | 3,795,300 | 37,399,976 | 2.17% |
| 2023-10-24 | 9.47 | 9.69 | 9.45 | 9.67 | 9.47 | qfq | 3,976,386 | 38,144,514 | 2.65% |
| 2023-10-23 | 9.78 | 9.81 | 9.39 | 9.42 | 9.23 | qfq | 5,473,512 | 52,420,995 | -3.98% |
| 2023-10-20 | 9.85 | 10.08 | 9.79 | 9.81 | 9.61 | qfq | 5,042,800 | 49,958,523 | -0.20% |
| 2023-10-19 | 9.90 | 10.13 | 9.83 | 9.83 | 9.63 | qfq | 3,522,570 | 35,088,099 | -0.71% |
| 2023-10-18 | 10.09 | 10.15 | 9.88 | 9.90 | 9.70 | qfq | 3,429,200 | 34,073,799 | -1.88% |
| 2023-10-17 | 10.14 | 10.22 | 10.02 | 10.09 | 9.89 | qfq | 3,424,000 | 34,572,258 | -0.49% |
| 2023-10-16 | 10.35 | 10.39 | 10.09 | 10.14 | 9.94 | qfq | 4,390,000 | 44,613,323 | -2.03% |
| 2023-10-13 | 10.39 | 10.45 | 10.30 | 10.35 | 10.14 | qfq | 3,057,600 | 31,631,778 | -1.24% |
| 2023-10-12 | 10.48 | 10.49 | 10.33 | 10.48 | 10.27 | qfq | 3,223,641 | 33,583,779 | 1.06% |
| 2023-10-11 | 10.56 | 10.57 | 10.34 | 10.37 | 10.16 | qfq | 4,334,480 | 45,134,815 | -1.71% |
| 2023-10-10 | 10.55 | 10.68 | 10.51 | 10.55 | 10.34 | qfq | 3,373,000 | 35,627,407 | -0.28% |
| 2023-10-09 | 10.51 | 10.61 | 10.47 | 10.58 | 10.37 | qfq | 4,304,230 | 45,454,104 | 0.67% |
| 2023-09-28 | 10.40 | 10.53 | 10.35 | 10.51 | 10.30 | qfq | 3,693,600 | 38,709,738 | 1.55% |
| 2023-09-27 | 10.24 | 10.41 | 10.17 | 10.35 | 10.14 | qfq | 4,250,200 | 43,962,221 | 1.07% |
| 2023-09-26 | 10.12 | 10.35 | 10.12 | 10.24 | 10.03 | qfq | 4,826,900 | 49,476,585 | 0.89% |
| 2023-09-25 | 10.18 | 10.26 | 10.06 | 10.15 | 9.95 | qfq | 4,053,073 | 41,032,378 | -0.29% |
| 2023-09-22 | 9.76 | 10.20 | 9.75 | 10.18 | 9.97 | qfq | 6,806,550 | 68,351,961 | 3.88% |
| 2023-09-21 | 9.81 | 9.90 | 9.71 | 9.80 | 9.60 | qfq | 3,385,549 | 33,252,996 | -0.10% |
| 2023-09-20 | 9.81 | 9.90 | 9.77 | 9.81 | 9.61 | qfq | 3,802,633 | 37,386,854 | 0.00% |
| 2023-09-19 | 10.14 | 10.15 | 9.78 | 9.81 | 9.61 | qfq | 9,868,367 | 97,661,405 | -3.35% |
| 2023-09-18 | 10.57 | 10.69 | 10.09 | 10.15 | 9.95 | qfq | 11,861,040 | 122,696,917 | -4.78% |
| 2023-09-15 | 10.75 | 10.88 | 10.55 | 10.66 | 10.44 | qfq | 5,940,150 | 63,442,748 | -1.75% |
| 2023-09-14 | 10.75 | 10.89 | 10.64 | 10.85 | 10.63 | qfq | 4,880,500 | 52,393,046 | 0.65% |
| 2023-09-13 | 10.93 | 10.97 | 10.66 | 10.78 | 10.56 | qfq | 4,048,350 | 43,641,618 | -1.37% |
| 2023-09-12 | 10.91 | 10.98 | 10.87 | 10.93 | 10.71 | qfq | 2,461,300 | 26,874,363 | -0.27% |
| 2023-09-11 | 10.93 | 11.02 | 10.87 | 10.96 | 10.74 | qfq | 4,089,300 | 44,781,014 | -0.09% |
| 2023-09-08 | 10.80 | 11.01 | 10.77 | 10.97 | 10.75 | qfq | 4,131,150 | 45,074,883 | 1.48% |
| 2023-09-07 | 10.96 | 11.06 | 10.81 | 10.81 | 10.59 | qfq | 4,425,200 | 48,423,784 | -1.82% |
| 2023-09-06 | 10.88 | 11.04 | 10.79 | 11.01 | 10.79 | qfq | 4,418,994 | 48,439,662 | 0.82% |
| 2023-09-05 | 10.84 | 10.92 | 10.77 | 10.92 | 10.70 | qfq | 4,248,141 | 46,173,235 | 0.83% |
| 2023-09-04 | 10.69 | 10.83 | 10.67 | 10.83 | 10.61 | qfq | 4,070,082 | 43,768,348 | 1.40% |
| 2023-09-01 | 10.75 | 10.82 | 10.63 | 10.68 | 10.46 | qfq | 3,098,190 | 33,108,985 | -0.56% |
| 2023-08-31 | 10.77 | 10.86 | 10.65 | 10.74 | 10.52 | qfq | 4,086,090 | 43,829,413 | -0.28% |
| 2023-08-30 | 10.64 | 10.88 | 10.62 | 10.77 | 10.55 | qfq | 5,370,600 | 57,764,861 | 1.22% |
| 2023-08-29 | 10.30 | 10.69 | 10.25 | 10.64 | 10.43 | qfq | 6,576,930 | 69,458,478 | 2.80% |
| 2023-08-28 | 10.88 | 11.06 | 10.33 | 10.35 | 10.14 | qfq | 6,832,770 | 72,646,521 | -0.48% |
| 2023-08-25 | 10.70 | 10.73 | 10.37 | 10.40 | 10.19 | qfq | 4,459,750 | 46,951,608 | -3.35% |
| 2023-08-24 | 10.90 | 11.02 | 10.67 | 10.76 | 10.54 | qfq | 4,573,170 | 49,454,827 | -1.19% |
| 2023-08-23 | 10.88 | 11.14 | 10.86 | 10.89 | 10.67 | qfq | 6,720,934 | 73,849,320 | 0.37% |
| 2023-08-22 | 10.78 | 10.85 | 10.52 | 10.85 | 10.63 | qfq | 4,564,520 | 48,771,968 | 1.50% |
| 2023-08-21 | 10.73 | 10.85 | 10.69 | 10.69 | 10.47 | qfq | 3,041,320 | 32,755,516 | -0.47% |
| 2023-08-18 | 10.88 | 10.99 | 10.74 | 10.74 | 10.52 | qfq | 3,340,564 | 36,349,635 | -1.56% |
| 2023-08-17 | 10.85 | 10.97 | 10.74 | 10.91 | 10.69 | qfq | 3,845,566 | 41,841,429 | 0.37% |
| 2023-08-16 | 11.02 | 11.03 | 10.86 | 10.87 | 10.65 | qfq | 3,049,264 | 33,307,656 | -1.45% |
| 2023-08-15 | 11.20 | 11.28 | 10.97 | 11.03 | 10.81 | qfq | 3,163,300 | 35,057,943 | -1.96% |
| 2023-08-14 | 11.02 | 11.28 | 10.96 | 11.25 | 11.02 | qfq | 3,311,580 | 36,827,270 | 1.26% |
| 2023-08-11 | 11.35 | 11.43 | 11.08 | 11.11 | 10.89 | qfq | 5,040,917 | 56,469,582 | -2.46% |
| 2023-08-10 | 11.44 | 11.52 | 11.37 | 11.39 | 11.16 | qfq | 2,736,500 | 31,282,347 | 0.26% |
| 2023-08-09 | 11.43 | 11.54 | 11.33 | 11.36 | 11.13 | qfq | 2,774,800 | 31,661,017 | -1.13% |
| 2023-08-08 | 11.58 | 11.61 | 11.46 | 11.49 | 11.26 | qfq | 2,444,400 | 28,161,073 | -0.61% |
| 2023-08-07 | 11.58 | 11.60 | 11.46 | 11.56 | 11.33 | qfq | 2,319,166 | 26,716,895 | 0.17% |
| 2023-08-04 | 11.38 | 11.65 | 11.37 | 11.54 | 11.31 | qfq | 4,979,540 | 57,495,781 | 1.32% |
| 2023-08-03 | 11.58 | 11.58 | 11.38 | 11.39 | 11.16 | qfq | 5,091,766 | 58,184,974 | -1.64% |
| 2023-08-02 | 11.72 | 11.77 | 11.56 | 11.58 | 11.35 | qfq | 3,797,729 | 44,160,825 | -1.11% |
| 2023-08-01 | 11.85 | 11.85 | 11.67 | 11.71 | 11.47 | qfq | 3,662,700 | 42,928,602 | -1.18% |
| 2023-07-31 | 11.72 | 11.90 | 11.66 | 11.85 | 11.61 | qfq | 4,677,481 | 55,049,282 | 1.28% |
| 2023-07-28 | 11.68 | 11.76 | 11.55 | 11.70 | 11.46 | qfq | 3,607,202 | 42,148,644 | 0.09% |
| 2023-07-27 | 11.86 | 11.98 | 11.69 | 11.69 | 11.45 | qfq | 3,556,710 | 42,115,608 | -1.43% |
| 2023-07-26 | 11.88 | 11.98 | 11.80 | 11.86 | 11.62 | qfq | 3,327,770 | 39,512,596 | -0.17% |
| 2023-07-25 | 11.73 | 11.90 | 11.73 | 11.88 | 11.64 | qfq | 3,919,769 | 46,373,239 | 1.63% |
| 2023-07-24 | 11.72 | 11.75 | 11.61 | 11.69 | 11.45 | qfq | 2,551,191 | 29,793,496 | -0.26% |
| 2023-07-21 | 11.69 | 11.80 | 11.61 | 11.72 | 11.48 | qfq | 4,042,644 | 47,240,087 | 0.34% |
| 2023-07-20 | 12.00 | 12.03 | 11.55 | 11.68 | 11.44 | qfq | 10,094,722 | 118,641,106 | -2.91% |
| 2023-07-19 | 12.09 | 12.22 | 12.02 | 12.03 | 11.79 | qfq | 4,592,950 | 55,498,455 | -0.33% |
| 2023-07-18 | 12.27 | 12.28 | 12.05 | 12.07 | 11.83 | qfq | 8,266,302 | 100,157,263 | -2.50% |