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
金逸影视002905.SZ
最近收盘价7.392026-07-17
最近交易日2026-07-17
成交量（股）11,273,729
成交额（元）85,245,171
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 | 7.72 | 7.82 | 7.35 | 7.39 | 7.39 | qfq | 11,273,729 | 85,245,171 | -5.13% |
| 2026-07-16 | 7.37 | 7.97 | 7.34 | 7.79 | 7.79 | qfq | 12,364,838 | 95,043,924 | 4.56% |
| 2026-07-15 | 6.99 | 7.52 | 6.91 | 7.45 | 7.45 | qfq | 10,685,739 | 78,808,904 | 5.08% |
| 2026-07-14 | 7.06 | 7.11 | 6.85 | 7.09 | 7.09 | qfq | 5,251,382 | 36,796,007 | 0.85% |
| 2026-07-13 | 7.55 | 7.62 | 6.98 | 7.03 | 7.03 | qfq | 9,957,772 | 71,377,117 | -5.89% |
| 2026-07-10 | 7.08 | 7.59 | 7.03 | 7.47 | 7.47 | qfq | 11,939,260 | 88,565,648 | 4.62% |
| 2026-07-09 | 7.02 | 7.41 | 6.94 | 7.14 | 7.14 | qfq | 10,033,593 | 72,172,281 | 0.42% |
| 2026-07-08 | 7.06 | 7.22 | 6.97 | 7.11 | 7.11 | qfq | 5,163,500 | 36,622,628 | -0.42% |
| 2026-07-07 | 7.11 | 7.33 | 7.06 | 7.14 | 7.14 | qfq | 6,011,200 | 43,113,102 | -0.70% |
| 2026-07-06 | 7.25 | 7.38 | 7.14 | 7.19 | 7.19 | qfq | 5,766,064 | 41,851,357 | 0.14% |
| 2026-07-03 | 7.15 | 7.22 | 6.96 | 7.18 | 7.18 | qfq | 5,298,596 | 37,733,926 | 1.84% |
| 2026-07-02 | 6.96 | 7.26 | 6.90 | 7.05 | 7.05 | qfq | 5,402,800 | 38,408,934 | 1.29% |
| 2026-07-01 | 6.80 | 7.08 | 6.70 | 6.96 | 6.96 | qfq | 7,658,020 | 53,255,201 | 3.11% |
| 2026-06-30 | 6.83 | 7.04 | 6.68 | 6.75 | 6.75 | qfq | 4,764,800 | 32,466,618 | -2.32% |
| 2026-06-29 | 6.84 | 6.94 | 6.60 | 6.91 | 6.91 | qfq | 4,490,720 | 30,566,307 | 1.02% |
| 2026-06-26 | 7.02 | 7.02 | 6.78 | 6.84 | 6.84 | qfq | 4,265,940 | 29,454,152 | -2.84% |
| 2026-06-25 | 6.94 | 7.10 | 6.87 | 7.04 | 7.04 | qfq | 4,798,360 | 33,571,515 | 0.28% |
| 2026-06-24 | 7.34 | 7.36 | 6.96 | 7.02 | 7.02 | qfq | 5,056,540 | 35,838,558 | -4.62% |
| 2026-06-23 | 7.12 | 7.62 | 7.12 | 7.36 | 7.36 | qfq | 7,352,960 | 54,796,121 | 2.08% |
| 2026-06-22 | 7.14 | 7.24 | 6.88 | 7.21 | 7.21 | qfq | 5,770,300 | 40,612,513 | 0.00% |
| 2026-06-18 | 7.20 | 7.30 | 7.10 | 7.21 | 7.21 | qfq | 4,171,600 | 30,109,807 | -0.14% |
| 2026-06-17 | 7.42 | 7.47 | 7.20 | 7.22 | 7.22 | qfq | 4,458,940 | 32,410,744 | -3.09% |
| 2026-06-16 | 7.41 | 7.47 | 7.25 | 7.45 | 7.45 | qfq | 3,561,400 | 26,275,356 | 0.00% |
| 2026-06-15 | 7.60 | 7.70 | 7.37 | 7.45 | 7.45 | qfq | 4,760,740 | 35,682,167 | -0.93% |
| 2026-06-12 | 7.42 | 7.56 | 7.23 | 7.52 | 7.52 | qfq | 4,647,799 | 34,602,460 | 2.45% |
| 2026-06-11 | 7.49 | 7.52 | 7.24 | 7.34 | 7.34 | qfq | 5,048,800 | 37,006,937 | -2.39% |
| 2026-06-10 | 7.62 | 7.71 | 7.40 | 7.52 | 7.52 | qfq | 4,194,800 | 31,639,850 | -1.70% |
| 2026-06-09 | 7.65 | 7.84 | 7.51 | 7.65 | 7.65 | qfq | 6,008,799 | 46,103,775 | 1.06% |
| 2026-06-08 | 7.75 | 7.93 | 7.42 | 7.57 | 7.57 | qfq | 5,708,707 | 43,616,236 | -3.81% |
| 2026-06-05 | 7.82 | 7.99 | 7.73 | 7.87 | 7.87 | qfq | 4,875,467 | 38,339,106 | 0.64% |
| 2026-06-04 | 7.90 | 7.98 | 7.76 | 7.82 | 7.82 | qfq | 4,580,452 | 35,995,488 | -1.14% |
| 2026-06-03 | 8.10 | 8.12 | 7.86 | 7.91 | 7.91 | qfq | 5,595,300 | 44,391,863 | -2.47% |
| 2026-06-02 | 8.53 | 8.59 | 8.05 | 8.11 | 8.11 | qfq | 8,036,120 | 65,682,283 | -5.37% |
| 2026-06-01 | 8.19 | 8.62 | 8.19 | 8.57 | 8.57 | qfq | 6,186,440 | 52,594,865 | 3.75% |
| 2026-05-29 | 8.30 | 8.41 | 8.24 | 8.26 | 8.26 | qfq | 5,522,020 | 45,995,765 | -0.84% |
| 2026-05-28 | 8.43 | 8.50 | 8.15 | 8.33 | 8.33 | qfq | 6,524,300 | 54,186,268 | -0.95% |
| 2026-05-27 | 8.46 | 8.77 | 8.31 | 8.41 | 8.41 | qfq | 7,956,120 | 67,529,058 | -0.36% |
| 2026-05-26 | 8.58 | 8.66 | 8.34 | 8.44 | 8.44 | qfq | 5,969,800 | 50,600,276 | -1.40% |
| 2026-05-25 | 8.56 | 9.18 | 8.50 | 8.56 | 8.56 | qfq | 5,784,760 | 50,094,106 | -0.23% |
| 2026-05-22 | 8.54 | 8.63 | 8.40 | 8.58 | 8.58 | qfq | 5,351,760 | 45,702,776 | 1.30% |
| 2026-05-21 | 8.82 | 8.93 | 8.46 | 8.47 | 8.47 | qfq | 6,521,806 | 56,688,740 | -3.97% |
| 2026-05-20 | 8.94 | 8.95 | 8.68 | 8.82 | 8.82 | qfq | 7,510,640 | 65,995,307 | -1.56% |
| 2026-05-19 | 9.06 | 9.59 | 8.91 | 8.96 | 8.96 | qfq | 13,054,548 | 119,578,150 | -0.78% |
| 2026-05-18 | 9.30 | 9.47 | 8.72 | 9.03 | 9.03 | qfq | 10,490,260 | 94,642,841 | 2.50% |
| 2026-05-15 | 8.93 | 8.95 | 8.73 | 8.81 | 8.81 | qfq | 5,698,608 | 50,315,265 | -0.79% |
| 2026-05-14 | 9.18 | 9.23 | 8.86 | 8.88 | 8.88 | qfq | 6,069,780 | 54,402,938 | -3.37% |
| 2026-05-13 | 9.10 | 9.26 | 9.02 | 9.19 | 9.19 | qfq | 4,708,040 | 43,077,422 | 0.99% |
| 2026-05-12 | 9.19 | 9.25 | 9.02 | 9.10 | 9.10 | qfq | 4,654,048 | 42,421,125 | -0.87% |
| 2026-05-11 | 9.37 | 9.48 | 9.14 | 9.18 | 9.18 | qfq | 5,975,300 | 55,260,748 | -1.29% |
| 2026-05-08 | 9.23 | 9.38 | 9.22 | 9.30 | 9.30 | qfq | 5,731,400 | 53,434,073 | 0.65% |
| 2026-05-07 | 9.16 | 9.36 | 9.10 | 9.24 | 9.24 | qfq | 8,147,132 | 75,182,355 | 1.54% |
| 2026-05-06 | 9.52 | 9.61 | 9.08 | 9.10 | 9.10 | qfq | 12,887,183 | 118,301,748 | -4.51% |
| 2026-04-30 | 9.62 | 9.79 | 9.33 | 9.53 | 9.53 | qfq | 7,512,820 | 71,365,228 | -3.74% |
| 2026-04-29 | 9.63 | 10.01 | 9.62 | 9.90 | 9.90 | qfq | 5,363,760 | 53,162,530 | 2.17% |
| 2026-04-28 | 9.80 | 9.84 | 9.61 | 9.69 | 9.69 | qfq | 4,804,180 | 46,717,705 | -1.32% |
| 2026-04-27 | 9.71 | 9.87 | 9.52 | 9.82 | 9.82 | qfq | 5,531,000 | 53,734,095 | 1.13% |
| 2026-04-24 | 9.81 | 9.81 | 9.59 | 9.71 | 9.71 | qfq | 5,313,280 | 51,510,339 | -1.02% |
| 2026-04-23 | 9.88 | 9.96 | 9.74 | 9.81 | 9.81 | qfq | 5,657,500 | 55,528,898 | -1.21% |
| 2026-04-22 | 9.84 | 10.01 | 9.81 | 9.93 | 9.93 | qfq | 7,472,100 | 73,922,459 | -0.40% |
| 2026-04-21 | 9.90 | 10.20 | 9.85 | 9.97 | 9.97 | qfq | 9,254,100 | 92,721,973 | 0.20% |
| 2026-04-20 | 9.95 | 9.99 | 9.85 | 9.95 | 9.95 | qfq | 7,933,600 | 78,719,788 | -1.00% |
| 2026-04-17 | 9.94 | 10.17 | 9.81 | 10.05 | 10.05 | qfq | 12,799,720 | 127,906,697 | 1.01% |
| 2026-04-16 | 9.61 | 9.97 | 9.61 | 9.95 | 9.95 | qfq | 10,654,740 | 104,955,373 | 3.86% |
| 2026-04-15 | 9.68 | 9.73 | 9.53 | 9.58 | 9.58 | qfq | 7,380,100 | 70,898,990 | -0.83% |
| 2026-04-14 | 9.70 | 9.84 | 9.52 | 9.66 | 9.66 | qfq | 8,727,720 | 83,802,704 | -0.31% |
| 2026-04-13 | 9.43 | 9.73 | 9.39 | 9.69 | 9.69 | qfq | 7,614,900 | 73,335,361 | 1.89% |
| 2026-04-10 | 9.60 | 9.67 | 9.34 | 9.51 | 9.51 | qfq | 8,263,800 | 78,859,789 | 0.32% |
| 2026-04-09 | 9.72 | 9.76 | 9.43 | 9.48 | 9.48 | qfq | 10,891,520 | 103,495,038 | -2.47% |
| 2026-04-08 | 9.55 | 9.76 | 9.50 | 9.72 | 9.72 | qfq | 14,301,500 | 137,870,728 | 3.51% |
| 2026-04-07 | 8.93 | 9.42 | 8.76 | 9.39 | 9.39 | qfq | 15,944,615 | 146,852,521 | 2.29% |
| 2026-04-03 | 10.00 | 10.00 | 9.18 | 9.18 | 9.18 | qfq | 21,939,823 | 205,226,061 | -10.00% |
| 2026-04-02 | 11.00 | 11.05 | 10.20 | 10.20 | 10.20 | qfq | 19,495,800 | 201,015,563 | -9.97% |
| 2026-04-01 | 10.80 | 11.59 | 10.71 | 11.33 | 11.33 | qfq | 38,148,190 | 425,659,585 | 5.79% |
| 2026-03-31 | 10.72 | 10.90 | 10.64 | 10.71 | 10.71 | qfq | 7,659,704 | 82,219,196 | -0.56% |
| 2026-03-30 | 10.40 | 10.82 | 10.38 | 10.77 | 10.77 | qfq | 9,629,348 | 102,655,303 | 2.38% |
| 2026-03-27 | 10.44 | 10.54 | 10.35 | 10.52 | 10.52 | qfq | 6,340,184 | 66,381,803 | 0.19% |
| 2026-03-26 | 10.53 | 10.58 | 10.40 | 10.50 | 10.50 | qfq | 6,652,520 | 69,683,206 | -0.10% |
| 2026-03-25 | 10.49 | 10.65 | 10.40 | 10.51 | 10.51 | qfq | 8,408,860 | 88,197,763 | 0.19% |
| 2026-03-24 | 10.21 | 10.52 | 10.11 | 10.49 | 10.49 | qfq | 14,565,200 | 150,337,085 | 4.69% |
| 2026-03-23 | 9.95 | 10.19 | 9.73 | 10.02 | 10.02 | qfq | 8,547,524 | 85,436,000 | -0.69% |
| 2026-03-20 | 10.25 | 10.31 | 10.08 | 10.09 | 10.09 | qfq | 7,560,980 | 76,947,821 | -1.46% |
| 2026-03-19 | 10.24 | 10.29 | 10.16 | 10.24 | 10.24 | qfq | 6,730,200 | 68,890,961 | -0.19% |
| 2026-03-18 | 10.05 | 10.26 | 9.97 | 10.26 | 10.26 | qfq | 5,481,720 | 55,637,694 | 1.89% |
| 2026-03-17 | 10.12 | 10.24 | 10.05 | 10.07 | 10.07 | qfq | 6,300,260 | 63,896,671 | -0.49% |
| 2026-03-16 | 9.90 | 10.12 | 9.85 | 10.12 | 10.12 | qfq | 6,647,900 | 66,591,900 | 2.22% |
| 2026-03-13 | 9.91 | 10.03 | 9.88 | 9.90 | 9.90 | qfq | 5,669,600 | 56,423,181 | -0.10% |
| 2026-03-12 | 9.99 | 10.03 | 9.90 | 9.91 | 9.91 | qfq | 5,139,800 | 51,125,272 | -0.90% |
| 2026-03-11 | 10.19 | 10.22 | 9.97 | 10.00 | 10.00 | qfq | 6,495,224 | 65,221,212 | -1.67% |
| 2026-03-10 | 10.23 | 10.27 | 10.13 | 10.17 | 10.17 | qfq | 5,179,888 | 52,733,399 | 0.39% |
| 2026-03-09 | 10.05 | 10.19 | 9.97 | 10.13 | 10.13 | qfq | 6,511,220 | 65,510,603 | -1.46% |
| 2026-03-06 | 10.03 | 10.28 | 10.01 | 10.28 | 10.28 | qfq | 6,204,800 | 63,425,106 | 2.09% |
| 2026-03-05 | 10.09 | 10.17 | 9.97 | 10.07 | 10.07 | qfq | 7,941,020 | 80,007,824 | 1.41% |
| 2026-03-04 | 9.90 | 10.07 | 9.83 | 9.93 | 9.93 | qfq | 8,155,500 | 80,938,417 | -0.50% |
| 2026-03-03 | 10.39 | 10.51 | 9.96 | 9.98 | 9.98 | qfq | 11,927,960 | 121,697,663 | -3.85% |
| 2026-03-02 | 10.51 | 10.69 | 10.33 | 10.38 | 10.38 | qfq | 12,272,040 | 128,362,405 | -4.16% |
| 2026-02-27 | 10.93 | 10.94 | 10.79 | 10.83 | 10.83 | qfq | 9,953,880 | 107,864,775 | -0.46% |
| 2026-02-26 | 11.23 | 11.24 | 10.84 | 10.88 | 10.88 | qfq | 15,354,494 | 168,016,685 | -3.12% |
| 2026-02-25 | 11.18 | 11.36 | 11.06 | 11.23 | 11.23 | qfq | 18,239,228 | 204,476,502 | 0.45% |
| 2026-02-24 | 11.40 | 11.60 | 11.09 | 11.18 | 11.18 | qfq | 26,591,628 | 296,439,250 | -9.25% |
| 2026-02-13 | 12.15 | 12.66 | 11.90 | 12.32 | 12.32 | qfq | 26,321,172 | 322,639,301 | 1.07% |
| 2026-02-12 | 12.89 | 12.99 | 12.19 | 12.19 | 12.19 | qfq | 33,106,946 | 407,085,879 | -9.97% |
| 2026-02-11 | 14.67 | 14.67 | 13.54 | 13.54 | 13.54 | qfq | 38,898,800 | 532,090,834 | -9.97% |
| 2026-02-10 | 13.54 | 15.04 | 13.33 | 15.04 | 15.04 | qfq | 45,255,292 | 652,883,713 | 10.02% |
| 2026-02-09 | 13.27 | 13.80 | 12.99 | 13.67 | 13.67 | qfq | 43,583,640 | 586,009,057 | 3.17% |
| 2026-02-06 | 13.20 | 13.89 | 12.90 | 13.25 | 13.25 | qfq | 53,107,460 | 710,100,932 | -0.60% |
| 2026-02-05 | 11.90 | 13.33 | 11.90 | 13.33 | 13.33 | qfq | 28,227,716 | 360,304,934 | 9.98% |
| 2026-02-04 | 12.55 | 12.89 | 12.02 | 12.12 | 12.12 | qfq | 21,264,628 | 261,580,236 | -3.43% |
| 2026-02-03 | 12.36 | 13.00 | 12.30 | 12.55 | 12.55 | qfq | 25,973,080 | 327,493,581 | 2.20% |
| 2026-02-02 | 12.39 | 12.95 | 12.26 | 12.28 | 12.28 | qfq | 35,972,912 | 454,059,208 | 1.07% |
| 2026-01-30 | 11.48 | 12.68 | 11.25 | 12.15 | 12.15 | qfq | 39,730,488 | 483,667,593 | 5.10% |
| 2026-01-29 | 11.27 | 11.62 | 11.11 | 11.56 | 11.56 | qfq | 13,953,992 | 160,569,282 | 1.58% |
| 2026-01-28 | 11.36 | 11.60 | 11.25 | 11.38 | 11.38 | qfq | 9,939,640 | 113,739,815 | -0.35% |
| 2026-01-27 | 11.31 | 11.46 | 11.13 | 11.42 | 11.42 | qfq | 9,085,508 | 102,848,403 | -0.09% |
| 2026-01-26 | 11.34 | 11.46 | 11.16 | 11.43 | 11.43 | qfq | 10,597,888 | 120,122,000 | 0.79% |
| 2026-01-23 | 11.11 | 11.34 | 11.11 | 11.34 | 11.34 | qfq | 8,695,068 | 97,902,711 | 2.07% |
| 2026-01-22 | 10.95 | 11.17 | 10.87 | 11.11 | 11.11 | qfq | 7,567,300 | 83,807,103 | 1.74% |
| 2026-01-21 | 10.92 | 11.07 | 10.77 | 10.92 | 10.92 | qfq | 6,164,420 | 67,476,508 | -0.64% |
| 2026-01-20 | 11.00 | 11.30 | 10.86 | 10.99 | 10.99 | qfq | 7,240,600 | 79,736,962 | -0.09% |
| 2026-01-19 | 10.86 | 11.07 | 10.79 | 11.00 | 11.00 | qfq | 6,384,540 | 70,104,676 | 1.29% |
| 2026-01-16 | 11.11 | 11.15 | 10.76 | 10.86 | 10.86 | qfq | 9,972,862 | 108,761,059 | -2.78% |
| 2026-01-15 | 11.32 | 11.39 | 11.02 | 11.17 | 11.17 | qfq | 11,144,260 | 124,649,648 | -2.45% |
| 2026-01-14 | 11.32 | 11.58 | 11.20 | 11.45 | 11.45 | qfq | 19,010,228 | 217,048,885 | 0.35% |
| 2026-01-13 | 11.57 | 11.83 | 11.28 | 11.41 | 11.41 | qfq | 19,810,084 | 228,659,593 | -1.47% |
| 2026-01-12 | 11.30 | 11.60 | 11.18 | 11.58 | 11.58 | qfq | 23,526,572 | 268,437,229 | 2.93% |
| 2026-01-09 | 11.03 | 11.35 | 10.98 | 11.25 | 11.25 | qfq | 18,554,368 | 206,670,010 | 1.63% |
| 2026-01-08 | 10.94 | 11.23 | 10.83 | 11.07 | 11.07 | qfq | 14,232,864 | 157,068,529 | 1.19% |
| 2026-01-07 | 11.03 | 11.07 | 10.80 | 10.94 | 10.94 | qfq | 14,530,200 | 158,623,065 | -0.18% |
| 2026-01-06 | 10.99 | 11.01 | 10.78 | 10.96 | 10.96 | qfq | 14,602,120 | 159,469,195 | -0.27% |
| 2026-01-05 | 11.20 | 11.20 | 10.93 | 10.99 | 10.99 | qfq | 15,065,500 | 166,002,891 | -2.74% |
| 2025-12-31 | 11.47 | 11.47 | 11.10 | 11.30 | 11.30 | qfq | 24,009,000 | 270,911,667 | -2.75% |
| 2025-12-30 | 10.48 | 11.62 | 10.46 | 11.62 | 11.62 | qfq | 20,171,332 | 225,740,685 | 10.04% |
| 2025-12-29 | 10.53 | 10.75 | 10.46 | 10.56 | 10.56 | qfq | 7,735,420 | 82,034,318 | 0.48% |
| 2025-12-26 | 10.47 | 10.65 | 10.41 | 10.51 | 10.51 | qfq | 5,165,340 | 54,363,048 | 0.48% |
| 2025-12-25 | 10.36 | 10.52 | 10.27 | 10.46 | 10.46 | qfq | 5,184,720 | 53,969,356 | 0.97% |
| 2025-12-24 | 10.25 | 10.39 | 10.24 | 10.36 | 10.36 | qfq | 3,128,340 | 32,382,242 | 0.58% |
| 2025-12-23 | 10.30 | 10.41 | 10.19 | 10.30 | 10.30 | qfq | 3,976,784 | 40,884,487 | -0.58% |
| 2025-12-22 | 10.49 | 10.49 | 10.30 | 10.36 | 10.36 | qfq | 5,356,800 | 55,622,363 | -0.96% |
| 2025-12-19 | 10.31 | 10.54 | 10.16 | 10.46 | 10.46 | qfq | 7,640,284 | 79,042,210 | 1.06% |
| 2025-12-18 | 9.95 | 10.55 | 9.95 | 10.35 | 10.35 | qfq | 12,282,900 | 126,780,247 | 3.29% |
| 2025-12-17 | 10.00 | 10.07 | 9.76 | 10.02 | 10.02 | qfq | 7,070,160 | 70,144,450 | -0.30% |
| 2025-12-16 | 10.29 | 10.44 | 9.92 | 10.05 | 10.05 | qfq | 9,620,400 | 97,249,780 | -3.27% |
| 2025-12-15 | 10.51 | 10.58 | 10.28 | 10.39 | 10.39 | qfq | 8,575,800 | 89,350,281 | -2.44% |
| 2025-12-12 | 10.64 | 10.86 | 10.42 | 10.65 | 10.65 | qfq | 12,096,100 | 128,213,806 | -0.47% |
| 2025-12-11 | 11.20 | 11.79 | 10.68 | 10.70 | 10.70 | qfq | 18,729,000 | 207,247,337 | -4.04% |
| 2025-12-10 | 11.12 | 11.57 | 11.01 | 11.15 | 11.15 | qfq | 13,077,000 | 147,537,956 | 0.63% |
| 2025-12-09 | 11.43 | 11.88 | 11.03 | 11.08 | 11.08 | qfq | 13,546,400 | 153,154,443 | -1.60% |
| 2025-12-08 | 10.91 | 11.46 | 10.80 | 11.26 | 11.26 | qfq | 13,869,200 | 155,567,520 | 3.21% |
| 2025-12-05 | 11.26 | 11.32 | 10.90 | 10.91 | 10.91 | qfq | 13,166,800 | 145,280,738 | -3.11% |
| 2025-12-04 | 11.36 | 12.00 | 11.24 | 11.26 | 11.26 | qfq | 18,637,224 | 215,056,771 | -0.53% |
| 2025-12-03 | 11.74 | 11.74 | 11.18 | 11.32 | 11.32 | qfq | 10,976,900 | 124,480,698 | -2.67% |
| 2025-12-02 | 11.82 | 11.90 | 11.42 | 11.63 | 11.63 | qfq | 17,452,702 | 203,259,538 | -1.94% |
| 2025-12-01 | 12.00 | 12.49 | 11.80 | 11.86 | 11.86 | qfq | 29,808,300 | 359,466,610 | -0.08% |
| 2025-11-28 | 11.22 | 11.98 | 11.19 | 11.87 | 11.87 | qfq | 24,898,753 | 289,769,259 | 5.89% |
| 2025-11-27 | 11.67 | 11.75 | 11.19 | 11.21 | 11.21 | qfq | 17,371,160 | 197,093,176 | -3.94% |
| 2025-11-26 | 11.49 | 12.50 | 11.30 | 11.67 | 11.67 | qfq | 26,239,060 | 310,090,522 | 2.64% |
| 2025-11-25 | 11.00 | 11.65 | 11.00 | 11.37 | 11.37 | qfq | 12,466,884 | 142,308,741 | 3.36% |
| 2025-11-24 | 10.72 | 11.13 | 10.64 | 11.00 | 11.00 | qfq | 13,810,280 | 150,756,806 | 3.77% |
| 2025-11-21 | 10.76 | 11.06 | 10.50 | 10.60 | 10.60 | qfq | 9,264,409 | 99,390,630 | -2.48% |
| 2025-11-20 | 11.25 | 11.26 | 10.78 | 10.87 | 10.87 | qfq | 7,961,960 | 86,958,220 | -2.51% |
| 2025-11-19 | 11.43 | 11.50 | 11.08 | 11.15 | 11.15 | qfq | 9,655,120 | 108,347,899 | -2.87% |
| 2025-11-18 | 11.55 | 11.84 | 11.40 | 11.48 | 11.48 | qfq | 8,434,724 | 97,561,164 | -0.61% |
| 2025-11-17 | 11.54 | 11.64 | 11.30 | 11.55 | 11.55 | qfq | 11,014,696 | 126,653,012 | -0.26% |
| 2025-11-14 | 11.72 | 11.83 | 11.56 | 11.58 | 11.58 | qfq | 9,667,020 | 112,656,813 | -1.45% |
| 2025-11-13 | 11.66 | 12.00 | 11.51 | 11.75 | 11.75 | qfq | 11,545,060 | 135,702,101 | 0.95% |
| 2025-11-12 | 11.90 | 12.12 | 11.61 | 11.64 | 11.64 | qfq | 14,197,639 | 166,753,441 | -1.77% |
| 2025-11-11 | 11.60 | 11.96 | 11.46 | 11.85 | 11.85 | qfq | 16,546,639 | 194,841,825 | 1.98% |
| 2025-11-10 | 11.40 | 11.80 | 11.27 | 11.62 | 11.62 | qfq | 17,233,585 | 200,004,063 | 2.38% |
| 2025-11-07 | 11.31 | 11.72 | 11.25 | 11.35 | 11.35 | qfq | 15,794,684 | 180,101,691 | 0.35% |
| 2025-11-06 | 11.63 | 11.67 | 11.25 | 11.31 | 11.31 | qfq | 21,256,100 | 242,371,937 | -3.50% |
| 2025-11-05 | 11.14 | 11.94 | 11.12 | 11.72 | 11.72 | qfq | 30,644,106 | 356,202,501 | 3.08% |
| 2025-11-04 | 11.05 | 11.53 | 10.79 | 11.37 | 11.37 | qfq | 23,723,714 | 267,803,229 | 2.80% |
| 2025-11-03 | 10.82 | 11.11 | 10.77 | 11.06 | 11.06 | qfq | 11,084,748 | 121,930,311 | 2.60% |
| 2025-10-31 | 10.50 | 10.87 | 10.46 | 10.78 | 10.78 | qfq | 9,062,306 | 97,428,934 | 2.08% |
| 2025-10-30 | 10.68 | 10.77 | 10.54 | 10.56 | 10.56 | qfq | 6,213,140 | 66,127,860 | -1.12% |
| 2025-10-29 | 10.71 | 10.73 | 10.50 | 10.68 | 10.68 | qfq | 7,610,460 | 80,843,490 | -0.74% |
| 2025-10-28 | 10.65 | 10.80 | 10.61 | 10.76 | 10.76 | qfq | 6,704,100 | 71,877,541 | 0.56% |
| 2025-10-27 | 10.71 | 10.78 | 10.55 | 10.70 | 10.70 | qfq | 8,594,195 | 91,679,966 | 0.85% |
| 2025-10-24 | 10.69 | 10.73 | 10.54 | 10.61 | 10.61 | qfq | 10,517,287 | 111,778,481 | -1.12% |
| 2025-10-23 | 10.52 | 10.76 | 10.37 | 10.73 | 10.73 | qfq | 13,516,600 | 143,480,802 | 2.00% |
| 2025-10-22 | 10.43 | 10.67 | 10.37 | 10.52 | 10.52 | qfq | 8,297,420 | 87,551,860 | 0.57% |
| 2025-10-21 | 10.25 | 10.48 | 10.15 | 10.46 | 10.46 | qfq | 9,091,039 | 94,370,601 | 1.65% |
| 2025-10-20 | 10.18 | 10.29 | 10.07 | 10.29 | 10.29 | qfq | 8,603,914 | 87,723,111 | 3.11% |
| 2025-10-17 | 10.11 | 10.22 | 9.94 | 9.98 | 9.98 | qfq | 7,081,700 | 71,512,409 | -1.29% |
| 2025-10-16 | 10.23 | 10.36 | 10.09 | 10.11 | 10.11 | qfq | 7,050,800 | 72,023,747 | -0.98% |
| 2025-10-15 | 10.06 | 10.24 | 10.03 | 10.21 | 10.21 | qfq | 9,532,900 | 96,892,606 | 2.20% |
| 2025-10-14 | 10.19 | 10.28 | 9.94 | 9.99 | 9.99 | qfq | 10,129,100 | 102,297,883 | -0.99% |
| 2025-10-13 | 9.70 | 10.11 | 9.66 | 10.09 | 10.09 | qfq | 9,946,419 | 99,112,197 | -0.20% |
| 2025-10-10 | 10.13 | 10.24 | 10.06 | 10.11 | 10.11 | qfq | 12,589,752 | 127,727,779 | 0.70% |
| 2025-10-09 | 10.40 | 10.40 | 9.96 | 10.04 | 10.04 | qfq | 19,980,220 | 201,486,199 | -5.28% |
| 2025-09-30 | 10.69 | 10.75 | 10.51 | 10.60 | 10.60 | qfq | 12,976,284 | 137,562,289 | -0.19% |
| 2025-09-29 | 10.56 | 10.72 | 10.42 | 10.62 | 10.62 | qfq | 14,155,080 | 150,060,263 | 0.38% |
| 2025-09-26 | 10.85 | 10.89 | 10.48 | 10.58 | 10.58 | qfq | 20,253,204 | 215,771,343 | -3.47% |
| 2025-09-25 | 10.88 | 11.12 | 10.68 | 10.96 | 10.96 | qfq | 26,544,550 | 288,508,236 | 0.55% |
| 2025-09-24 | 10.99 | 11.35 | 10.81 | 10.90 | 10.90 | qfq | 29,491,364 | 323,934,413 | -3.20% |
| 2025-09-23 | 11.58 | 11.88 | 11.26 | 11.26 | 11.26 | qfq | 39,648,029 | 450,219,113 | -9.99% |
| 2025-09-22 | 12.51 | 12.80 | 12.51 | 12.51 | 12.51 | qfq | 20,144,800 | 252,324,216 | -10.00% |
| 2025-09-19 | 14.58 | 14.89 | 13.90 | 13.90 | 13.90 | qfq | 47,405,464 | 669,936,511 | -9.97% |
| 2025-09-18 | 13.68 | 15.44 | 13.62 | 15.44 | 15.44 | qfq | 65,858,714 | 980,486,407 | 9.97% |
| 2025-09-17 | 12.85 | 14.32 | 12.50 | 14.04 | 14.04 | qfq | 49,356,265 | 669,871,514 | 4.00% |
| 2025-09-16 | 12.87 | 14.16 | 12.22 | 13.50 | 13.50 | qfq | 52,747,451 | 672,731,494 | 1.58% |
| 2025-09-15 | 13.78 | 14.98 | 13.18 | 13.29 | 13.29 | qfq | 61,777,753 | 861,188,676 | -3.13% |
| 2025-09-12 | 12.95 | 13.72 | 12.69 | 13.72 | 13.72 | qfq | 61,399,829 | 822,933,516 | 10.02% |
| 2025-09-11 | 11.66 | 12.47 | 10.74 | 12.47 | 12.47 | qfq | 50,429,946 | 587,360,085 | 9.96% |
| 2025-09-10 | 10.12 | 11.34 | 10.12 | 11.34 | 11.34 | qfq | 18,574,756 | 205,439,477 | 9.99% |
| 2025-09-09 | 10.26 | 10.71 | 10.14 | 10.31 | 10.31 | qfq | 28,827,477 | 299,246,919 | 0.59% |
| 2025-09-08 | 9.78 | 10.51 | 9.72 | 10.25 | 10.25 | qfq | 32,900,263 | 335,987,993 | 1.28% |
| 2025-09-05 | 9.60 | 10.60 | 9.60 | 10.12 | 10.12 | qfq | 45,236,336 | 444,389,917 | -5.15% |
| 2025-09-04 | 11.57 | 11.57 | 10.53 | 10.67 | 10.67 | qfq | 53,983,082 | 603,984,217 | 1.43% |
| 2025-09-03 | 9.57 | 10.52 | 9.55 | 10.52 | 10.52 | qfq | 23,949,197 | 245,368,495 | 10.04% |
| 2025-09-02 | 9.39 | 9.58 | 9.09 | 9.56 | 9.56 | qfq | 11,392,571 | 106,234,654 | 1.59% |
| 2025-09-01 | 9.35 | 9.55 | 9.17 | 9.41 | 9.41 | qfq | 7,464,176 | 70,158,316 | 0.53% |
| 2025-08-29 | 9.62 | 9.67 | 9.36 | 9.36 | 9.36 | qfq | 8,648,980 | 82,035,983 | -2.70% |
| 2025-08-28 | 9.53 | 9.79 | 9.30 | 9.62 | 9.62 | qfq | 9,916,752 | 94,935,618 | 0.94% |
| 2025-08-27 | 9.98 | 10.17 | 9.53 | 9.53 | 9.53 | qfq | 12,456,424 | 122,391,764 | -4.80% |
| 2025-08-26 | 9.78 | 10.07 | 9.73 | 10.01 | 10.01 | qfq | 12,178,104 | 121,514,667 | 2.25% |
| 2025-08-25 | 9.87 | 9.87 | 9.73 | 9.79 | 9.79 | qfq | 7,483,784 | 73,286,668 | -0.61% |
| 2025-08-22 | 9.94 | 9.99 | 9.81 | 9.85 | 9.85 | qfq | 7,719,560 | 76,109,519 | -1.01% |
| 2025-08-21 | 9.82 | 9.95 | 9.78 | 9.95 | 9.95 | qfq | 10,041,703 | 99,251,569 | 1.22% |
| 2025-08-20 | 9.90 | 9.92 | 9.74 | 9.83 | 9.83 | qfq | 9,315,000 | 91,502,110 | -1.11% |
| 2025-08-19 | 9.92 | 9.99 | 9.76 | 9.94 | 9.94 | qfq | 12,323,840 | 121,774,797 | -0.30% |
| 2025-08-18 | 9.57 | 10.20 | 9.57 | 9.97 | 9.97 | qfq | 23,539,637 | 234,998,972 | 4.29% |
| 2025-08-15 | 9.46 | 9.62 | 9.44 | 9.56 | 9.56 | qfq | 7,473,823 | 71,291,969 | 0.21% |
| 2025-08-14 | 9.70 | 9.75 | 9.49 | 9.54 | 9.54 | qfq | 10,725,700 | 103,025,505 | -1.55% |
| 2025-08-13 | 9.67 | 9.80 | 9.55 | 9.69 | 9.69 | qfq | 13,749,095 | 132,813,620 | 0.21% |
| 2025-08-12 | 9.48 | 9.81 | 9.36 | 9.67 | 9.67 | qfq | 19,024,880 | 181,878,737 | 2.00% |
| 2025-08-11 | 9.48 | 9.49 | 9.33 | 9.48 | 9.48 | qfq | 9,997,354 | 94,344,345 | -0.11% |
| 2025-08-08 | 9.41 | 9.51 | 9.27 | 9.49 | 9.49 | qfq | 13,897,008 | 130,612,956 | 0.53% |
| 2025-08-07 | 9.50 | 9.59 | 9.40 | 9.44 | 9.44 | qfq | 15,115,868 | 142,917,149 | -1.26% |
| 2025-08-06 | 9.63 | 9.63 | 9.41 | 9.56 | 9.56 | qfq | 20,286,356 | 192,980,807 | -2.05% |
| 2025-08-05 | 9.94 | 10.05 | 9.49 | 9.76 | 9.76 | qfq | 27,864,790 | 270,832,857 | -2.40% |
| 2025-08-04 | 10.45 | 10.81 | 9.88 | 10.00 | 10.00 | qfq | 25,456,432 | 258,337,450 | -1.77% |
| 2025-08-01 | 10.66 | 10.78 | 10.06 | 10.18 | 10.18 | qfq | 32,606,043 | 335,734,665 | -7.87% |
| 2025-07-31 | 11.00 | 11.57 | 10.44 | 11.05 | 11.05 | qfq | 54,354,557 | 597,459,276 | 5.04% |
| 2025-07-30 | 9.58 | 10.52 | 9.58 | 10.52 | 10.52 | qfq | 10,137,257 | 105,604,454 | 10.04% |
| 2025-07-29 | 9.68 | 9.82 | 9.43 | 9.56 | 9.56 | qfq | 9,674,040 | 92,738,133 | -2.05% |
| 2025-07-28 | 9.55 | 10.05 | 9.55 | 9.76 | 9.76 | qfq | 13,133,880 | 128,689,180 | 2.31% |
| 2025-07-25 | 9.62 | 9.70 | 9.40 | 9.54 | 9.54 | qfq | 9,544,500 | 90,705,858 | 0.53% |
| 2025-07-24 | 9.09 | 9.70 | 9.07 | 9.49 | 9.49 | qfq | 14,503,096 | 136,827,397 | 4.86% |
| 2025-07-23 | 9.15 | 9.26 | 9.04 | 9.05 | 9.05 | qfq | 5,181,800 | 47,238,150 | -1.09% |
| 2025-07-22 | 9.20 | 9.32 | 9.13 | 9.15 | 9.15 | qfq | 5,055,920 | 46,387,401 | -0.76% |
| 2025-07-21 | 9.22 | 9.30 | 9.14 | 9.22 | 9.22 | qfq | 5,526,008 | 50,980,899 | 0.44% |
| 2025-07-18 | 9.35 | 9.46 | 9.15 | 9.18 | 9.18 | qfq | 5,603,758 | 51,820,558 | -0.76% |
| 2025-07-17 | 9.33 | 9.38 | 9.16 | 9.25 | 9.25 | qfq | 6,035,481 | 55,889,955 | -0.32% |
| 2025-07-16 | 9.14 | 9.50 | 9.14 | 9.28 | 9.28 | qfq | 9,964,610 | 92,662,202 | -0.32% |
| 2025-07-15 | 9.68 | 9.74 | 9.10 | 9.31 | 9.31 | qfq | 11,740,652 | 109,047,914 | -5.29% |
| 2025-07-14 | 9.92 | 9.96 | 9.75 | 9.83 | 9.83 | qfq | 5,475,692 | 53,782,858 | -1.31% |
| 2025-07-11 | 9.90 | 10.16 | 9.81 | 9.96 | 9.96 | qfq | 8,060,924 | 80,099,061 | 0.40% |
| 2025-07-10 | 9.87 | 10.20 | 9.81 | 9.92 | 9.92 | qfq | 9,296,720 | 92,661,597 | -0.50% |
| 2025-07-09 | 9.71 | 10.04 | 9.63 | 9.97 | 9.97 | qfq | 8,696,544 | 85,910,442 | 3.53% |
| 2025-07-08 | 9.52 | 9.86 | 9.45 | 9.63 | 9.63 | qfq | 5,907,754 | 57,028,544 | 1.69% |
| 2025-07-07 | 9.34 | 9.53 | 9.20 | 9.47 | 9.47 | qfq | 4,869,724 | 45,817,151 | 1.39% |
| 2025-07-04 | 9.39 | 9.39 | 9.22 | 9.34 | 9.34 | qfq | 4,627,492 | 43,101,530 | 0.00% |
| 2025-07-03 | 9.32 | 9.47 | 9.27 | 9.34 | 9.34 | qfq | 3,918,494 | 36,623,836 | -0.11% |
| 2025-07-02 | 9.39 | 9.43 | 9.25 | 9.35 | 9.35 | qfq | 4,876,020 | 45,445,687 | 0.00% |
| 2025-07-01 | 9.47 | 9.48 | 9.27 | 9.35 | 9.35 | qfq | 5,450,190 | 51,024,874 | 0.75% |
| 2025-06-30 | 9.17 | 9.30 | 9.08 | 9.28 | 9.28 | qfq | 4,774,850 | 44,055,581 | 1.98% |
| 2025-06-27 | 9.13 | 9.13 | 8.99 | 9.10 | 9.10 | qfq | 3,343,002 | 30,349,922 | 0.33% |
| 2025-06-26 | 9.01 | 9.14 | 8.91 | 9.07 | 9.07 | qfq | 4,510,888 | 40,806,363 | 0.55% |
| 2025-06-25 | 9.16 | 9.25 | 8.91 | 9.02 | 9.02 | qfq | 6,267,060 | 56,504,544 | -1.20% |
| 2025-06-24 | 8.97 | 9.19 | 8.84 | 9.13 | 9.13 | qfq | 6,615,590 | 60,219,468 | 2.70% |
| 2025-06-23 | 8.66 | 8.98 | 8.66 | 8.89 | 8.89 | qfq | 4,931,600 | 43,563,118 | 1.60% |
| 2025-06-20 | 8.86 | 8.99 | 8.68 | 8.75 | 8.75 | qfq | 5,240,014 | 46,052,790 | -0.79% |
| 2025-06-19 | 8.81 | 8.99 | 8.72 | 8.82 | 8.82 | qfq | 5,453,200 | 48,175,837 | -0.68% |
| 2025-06-18 | 9.01 | 9.04 | 8.84 | 8.88 | 8.88 | qfq | 5,345,820 | 47,597,944 | -1.44% |
| 2025-06-17 | 9.17 | 9.18 | 8.95 | 9.01 | 9.01 | qfq | 5,909,300 | 53,388,033 | -1.42% |
| 2025-06-16 | 8.92 | 9.17 | 8.92 | 9.14 | 9.14 | qfq | 6,989,480 | 63,524,037 | 1.33% |
| 2025-06-13 | 9.07 | 9.15 | 8.96 | 9.02 | 9.02 | qfq | 8,257,300 | 74,669,594 | -1.42% |
| 2025-06-12 | 9.02 | 9.34 | 8.99 | 9.15 | 9.15 | qfq | 8,235,496 | 75,393,762 | 1.55% |
| 2025-06-11 | 9.02 | 9.12 | 8.97 | 9.01 | 9.01 | qfq | 5,260,860 | 47,489,212 | 0.00% |
| 2025-06-10 | 9.05 | 9.13 | 8.83 | 9.01 | 9.01 | qfq | 7,697,150 | 69,212,390 | 0.11% |
| 2025-06-09 | 8.92 | 9.00 | 8.80 | 9.00 | 9.00 | qfq | 6,211,910 | 55,394,143 | 1.12% |
| 2025-06-06 | 8.91 | 8.94 | 8.78 | 8.90 | 8.90 | qfq | 4,180,800 | 37,023,652 | 0.00% |
| 2025-06-05 | 8.98 | 9.00 | 8.82 | 8.90 | 8.90 | qfq | 5,613,700 | 50,031,260 | -0.45% |
| 2025-06-04 | 8.79 | 9.00 | 8.70 | 8.94 | 8.94 | qfq | 7,258,280 | 64,505,211 | 2.17% |
| 2025-06-03 | 8.52 | 8.80 | 8.52 | 8.75 | 8.75 | qfq | 6,021,240 | 52,524,813 | 1.74% |
| 2025-05-30 | 8.65 | 8.77 | 8.55 | 8.60 | 8.60 | qfq | 4,759,300 | 41,120,216 | -0.58% |
| 2025-05-29 | 8.63 | 8.67 | 8.52 | 8.65 | 8.65 | qfq | 4,330,430 | 37,322,406 | 0.12% |
| 2025-05-28 | 8.62 | 8.68 | 8.49 | 8.64 | 8.64 | qfq | 4,692,500 | 40,255,855 | -0.46% |
| 2025-05-27 | 8.52 | 8.68 | 8.48 | 8.68 | 8.68 | qfq | 5,704,800 | 49,207,342 | 1.64% |
| 2025-05-26 | 8.40 | 8.60 | 8.40 | 8.54 | 8.54 | qfq | 5,065,520 | 43,159,482 | 1.55% |
| 2025-05-23 | 8.46 | 8.65 | 8.39 | 8.41 | 8.41 | qfq | 7,159,800 | 60,952,968 | -0.94% |
| 2025-05-22 | 8.57 | 8.70 | 8.43 | 8.49 | 8.49 | qfq | 6,254,100 | 53,492,916 | -1.16% |
| 2025-05-21 | 8.56 | 8.66 | 8.50 | 8.59 | 8.59 | qfq | 6,978,700 | 59,858,091 | -0.35% |
| 2025-05-20 | 8.36 | 8.62 | 8.36 | 8.62 | 8.62 | qfq | 8,068,562 | 68,851,479 | 2.62% |
| 2025-05-19 | 8.20 | 8.56 | 8.16 | 8.40 | 8.40 | qfq | 10,064,705 | 84,366,507 | 2.44% |
| 2025-05-16 | 8.06 | 8.22 | 8.02 | 8.20 | 8.20 | qfq | 5,870,100 | 47,928,656 | 1.11% |
| 2025-05-15 | 8.13 | 8.18 | 8.01 | 8.11 | 8.11 | qfq | 5,844,700 | 47,296,455 | 0.37% |
| 2025-05-14 | 8.02 | 8.13 | 7.98 | 8.08 | 8.08 | qfq | 4,844,300 | 39,071,685 | 0.00% |
| 2025-05-13 | 8.12 | 8.18 | 8.05 | 8.08 | 8.08 | qfq | 4,960,700 | 40,154,355 | 0.00% |
| 2025-05-12 | 8.12 | 8.12 | 8.02 | 8.08 | 8.08 | qfq | 4,403,200 | 35,512,826 | 0.75% |
| 2025-05-09 | 8.14 | 8.15 | 8.00 | 8.02 | 8.02 | qfq | 5,554,960 | 44,839,975 | -1.84% |
| 2025-05-08 | 8.10 | 8.19 | 8.02 | 8.17 | 8.17 | qfq | 8,750,440 | 71,026,823 | 1.24% |
| 2025-05-07 | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | qfq | 9,736,340 | 78,787,499 | -1.59% |
| 2025-05-06 | 8.02 | 8.26 | 7.96 | 8.20 | 8.20 | qfq | 17,317,985 | 140,040,124 | 1.49% |
| 2025-04-30 | 8.09 | 8.36 | 8.05 | 8.08 | 8.08 | qfq | 26,628,668 | 217,986,625 | 1.89% |
| 2025-04-29 | 7.77 | 8.00 | 7.75 | 7.93 | 7.93 | qfq | 12,813,184 | 101,454,460 | 0.89% |
| 2025-04-28 | 7.79 | 7.95 | 7.66 | 7.86 | 7.86 | qfq | 13,555,038 | 106,108,518 | 1.03% |
| 2025-04-25 | 7.62 | 7.94 | 7.58 | 7.78 | 7.78 | qfq | 14,881,200 | 115,912,336 | 3.05% |
| 2025-04-24 | 7.64 | 7.64 | 7.41 | 7.55 | 7.55 | qfq | 7,490,800 | 56,216,372 | -1.05% |
| 2025-04-23 | 7.70 | 7.75 | 7.59 | 7.63 | 7.63 | qfq | 6,579,024 | 50,296,208 | -1.17% |
| 2025-04-22 | 7.66 | 7.75 | 7.61 | 7.72 | 7.72 | qfq | 7,495,440 | 57,565,984 | 0.00% |
| 2025-04-21 | 7.54 | 7.78 | 7.42 | 7.72 | 7.72 | qfq | 10,274,000 | 79,011,495 | 3.21% |
| 2025-04-18 | 7.58 | 7.65 | 7.42 | 7.48 | 7.48 | qfq | 6,265,500 | 47,031,983 | -1.71% |
| 2025-04-17 | 7.40 | 7.71 | 7.40 | 7.61 | 7.61 | qfq | 8,363,584 | 63,616,939 | 1.74% |
| 2025-04-16 | 7.67 | 7.69 | 7.30 | 7.48 | 7.48 | qfq | 8,400,700 | 62,726,639 | -1.06% |
| 2025-04-15 | 7.56 | 7.76 | 7.51 | 7.56 | 7.56 | qfq | 9,873,770 | 75,091,568 | 0.80% |
| 2025-04-14 | 7.41 | 7.61 | 7.35 | 7.50 | 7.50 | qfq | 10,507,350 | 79,054,853 | 1.63% |
| 2025-04-11 | 7.56 | 7.67 | 7.37 | 7.38 | 7.38 | qfq | 15,808,564 | 119,056,165 | -1.20% |
| 2025-04-10 | 7.20 | 7.60 | 7.17 | 7.47 | 7.47 | qfq | 19,215,373 | 142,509,233 | 5.21% |
| 2025-04-09 | 6.80 | 7.22 | 6.33 | 7.10 | 7.10 | qfq | 15,344,193 | 104,754,935 | 1.57% |
| 2025-04-08 | 6.63 | 7.28 | 6.60 | 6.99 | 6.99 | qfq | 14,606,973 | 100,963,097 | 0.72% |
| 2025-04-07 | 7.35 | 7.35 | 6.94 | 6.94 | 6.94 | qfq | 9,482,400 | 66,746,281 | -9.99% |
| 2025-04-03 | 7.54 | 7.78 | 7.51 | 7.71 | 7.71 | qfq | 9,923,100 | 76,238,421 | 1.18% |
| 2025-04-02 | 7.56 | 7.74 | 7.56 | 7.62 | 7.62 | qfq | 6,586,565 | 50,432,260 | -0.26% |
| 2025-04-01 | 7.60 | 7.72 | 7.58 | 7.64 | 7.64 | qfq | 8,919,020 | 68,268,255 | 0.53% |
| 2025-03-31 | 7.54 | 7.61 | 7.25 | 7.60 | 7.60 | qfq | 12,392,740 | 92,374,661 | -0.26% |
| 2025-03-28 | 7.58 | 7.75 | 7.53 | 7.62 | 7.62 | qfq | 12,102,900 | 92,465,962 | 0.26% |
| 2025-03-27 | 7.74 | 7.87 | 7.58 | 7.60 | 7.60 | qfq | 12,268,565 | 94,310,914 | -2.06% |
| 2025-03-26 | 7.75 | 7.80 | 7.70 | 7.76 | 7.76 | qfq | 11,157,800 | 86,511,600 | 0.13% |
| 2025-03-25 | 7.86 | 7.88 | 7.67 | 7.75 | 7.75 | qfq | 13,121,300 | 101,544,787 | -1.52% |
| 2025-03-24 | 8.04 | 8.06 | 7.73 | 7.87 | 7.87 | qfq | 18,496,114 | 145,800,726 | -1.99% |
| 2025-03-21 | 8.14 | 8.18 | 8.01 | 8.03 | 8.03 | qfq | 21,030,484 | 169,786,201 | -2.19% |
| 2025-03-20 | 8.31 | 8.45 | 8.19 | 8.21 | 8.21 | qfq | 37,960,047 | 314,530,135 | -6.49% |
| 2025-03-19 | 8.97 | 9.20 | 8.78 | 8.78 | 8.78 | qfq | 35,670,714 | 317,002,930 | -10.04% |
| 2025-03-18 | 10.02 | 10.83 | 9.76 | 9.76 | 9.76 | qfq | 48,090,991 | 487,567,038 | -9.96% |
| 2025-03-17 | 9.84 | 10.84 | 9.05 | 10.84 | 10.84 | qfq | 68,704,151 | 672,777,495 | 10.05% |
| 2025-03-14 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | qfq | 3,521,218 | 34,683,997 | 10.06% |
| 2025-03-13 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | qfq | 12,249,444 | 109,632,524 | 9.95% |
| 2025-03-12 | 7.43 | 8.14 | 7.42 | 8.14 | 8.14 | qfq | 12,674,088 | 100,450,632 | 10.00% |
| 2025-03-11 | 7.24 | 7.42 | 7.20 | 7.40 | 7.40 | qfq | 5,121,752 | 37,738,543 | 1.37% |
| 2025-03-10 | 7.34 | 7.34 | 7.25 | 7.30 | 7.30 | qfq | 3,442,532 | 25,103,858 | 0.14% |
| 2025-03-07 | 7.26 | 7.43 | 7.21 | 7.29 | 7.29 | qfq | 6,820,116 | 49,800,363 | 0.41% |
| 2025-03-06 | 7.18 | 7.34 | 7.14 | 7.26 | 7.26 | qfq | 5,529,228 | 40,084,478 | 1.11% |
| 2025-03-05 | 7.06 | 7.20 | 6.94 | 7.18 | 7.18 | qfq | 5,547,984 | 39,301,599 | 1.70% |
| 2025-03-04 | 7.02 | 7.08 | 6.95 | 7.06 | 7.06 | qfq | 3,200,628 | 22,426,250 | 0.43% |
| 2025-03-03 | 7.01 | 7.13 | 6.97 | 7.03 | 7.03 | qfq | 4,753,548 | 33,596,958 | -0.14% |
| 2025-02-28 | 7.18 | 7.25 | 6.97 | 7.04 | 7.04 | qfq | 6,175,788 | 43,951,473 | -2.76% |
| 2025-02-27 | 7.29 | 7.36 | 7.12 | 7.24 | 7.24 | qfq | 6,315,100 | 45,714,959 | -0.55% |
| 2025-02-26 | 7.30 | 7.37 | 7.21 | 7.28 | 7.28 | qfq | 4,953,392 | 35,922,319 | 0.14% |
| 2025-02-25 | 7.42 | 7.45 | 7.25 | 7.27 | 7.27 | qfq | 6,547,040 | 47,811,271 | -2.42% |
| 2025-02-24 | 7.31 | 7.58 | 7.27 | 7.45 | 7.45 | qfq | 11,393,700 | 85,048,430 | 2.05% |
| 2025-02-21 | 7.34 | 7.42 | 7.18 | 7.30 | 7.30 | qfq | 9,378,383 | 68,315,390 | -0.41% |
| 2025-02-20 | 7.41 | 7.43 | 7.31 | 7.33 | 7.33 | qfq | 7,371,844 | 54,195,060 | -1.48% |
| 2025-02-19 | 7.33 | 7.46 | 7.28 | 7.44 | 7.44 | qfq | 11,155,900 | 82,627,394 | 0.00% |
| 2025-02-18 | 7.88 | 7.94 | 7.39 | 7.44 | 7.44 | qfq | 13,373,385 | 101,689,562 | -6.06% |
| 2025-02-17 | 8.22 | 8.30 | 7.82 | 7.92 | 7.92 | qfq | 19,806,820 | 157,617,268 | -4.46% |
| 2025-02-14 | 8.52 | 8.60 | 8.12 | 8.29 | 8.29 | qfq | 23,220,639 | 192,219,915 | -5.47% |
| 2025-02-13 | 8.28 | 9.05 | 8.12 | 8.77 | 8.77 | qfq | 33,567,226 | 288,056,379 | 4.90% |
| 2025-02-12 | 8.28 | 8.77 | 8.16 | 8.36 | 8.36 | qfq | 26,029,199 | 220,358,933 | 0.12% |
| 2025-02-11 | 8.11 | 8.55 | 7.88 | 8.35 | 8.35 | qfq | 26,202,417 | 214,270,512 | 3.60% |
| 2025-02-10 | 7.82 | 8.13 | 7.67 | 8.06 | 8.06 | qfq | 21,053,637 | 165,816,164 | 3.73% |
| 2025-02-07 | 7.87 | 8.00 | 7.61 | 7.77 | 7.77 | qfq | 23,779,806 | 183,490,332 | -1.27% |
| 2025-02-06 | 7.10 | 7.87 | 7.07 | 7.87 | 7.87 | qfq | 7,995,040 | 62,310,862 | 10.07% |
| 2025-02-05 | 7.90 | 7.93 | 7.15 | 7.15 | 7.15 | qfq | 16,241,318 | 119,392,749 | -9.95% |
| 2025-01-27 | 7.87 | 8.28 | 7.80 | 7.94 | 7.94 | qfq | 14,007,831 | 111,681,090 | 2.19% |
| 2025-01-24 | 7.68 | 7.89 | 7.57 | 7.77 | 7.77 | qfq | 11,820,973 | 91,944,542 | 0.13% |
| 2025-01-23 | 7.88 | 7.93 | 7.60 | 7.76 | 7.76 | qfq | 13,760,800 | 106,668,905 | 1.04% |
| 2025-01-22 | 7.94 | 8.07 | 7.63 | 7.68 | 7.68 | qfq | 14,079,176 | 109,875,127 | -3.15% |
| 2025-01-21 | 8.17 | 8.33 | 7.81 | 7.93 | 7.93 | qfq | 22,016,038 | 176,325,289 | -2.10% |
| 2025-01-20 | 7.66 | 8.10 | 7.50 | 8.10 | 8.10 | qfq | 14,156,580 | 111,044,472 | 10.05% |
| 2025-01-17 | 7.28 | 7.50 | 7.13 | 7.36 | 7.36 | qfq | 7,882,133 | 57,661,512 | 0.82% |
| 2025-01-16 | 7.25 | 7.54 | 7.24 | 7.30 | 7.30 | qfq | 7,026,860 | 51,848,460 | 0.69% |
| 2025-01-15 | 7.21 | 7.41 | 7.18 | 7.25 | 7.25 | qfq | 6,967,020 | 50,620,426 | 0.97% |
| 2025-01-14 | 7.08 | 7.19 | 6.88 | 7.18 | 7.18 | qfq | 9,633,490 | 67,983,931 | 5.74% |
| 2025-01-13 | 6.75 | 6.80 | 6.43 | 6.79 | 6.79 | qfq | 5,714,085 | 38,069,013 | 0.74% |
| 2025-01-10 | 7.13 | 7.24 | 6.74 | 6.74 | 6.74 | qfq | 7,321,800 | 51,211,945 | -6.65% |
| 2025-01-09 | 7.00 | 7.38 | 7.00 | 7.22 | 7.22 | qfq | 11,642,338 | 84,049,603 | 2.70% |
| 2025-01-08 | 7.10 | 7.21 | 6.84 | 7.03 | 7.03 | qfq | 8,896,436 | 62,233,654 | -1.54% |
| 2025-01-07 | 7.10 | 7.27 | 6.91 | 7.14 | 7.14 | qfq | 7,998,813 | 56,406,085 | -0.28% |
| 2025-01-06 | 7.60 | 7.79 | 7.13 | 7.16 | 7.16 | qfq | 10,471,462 | 77,467,343 | -9.60% |
| 2025-01-03 | 8.09 | 8.80 | 7.43 | 7.92 | 7.92 | qfq | 13,804,111 | 108,860,005 | -1.37% |
| 2025-01-02 | 7.96 | 8.20 | 7.90 | 8.03 | 8.03 | qfq | 9,219,580 | 74,409,979 | 1.90% |
| 2024-12-31 | 8.10 | 8.29 | 7.88 | 7.88 | 7.88 | qfq | 8,644,051 | 69,732,312 | -1.87% |
| 2024-12-30 | 8.08 | 8.22 | 7.80 | 8.03 | 8.03 | qfq | 8,905,417 | 71,205,977 | -1.95% |
| 2024-12-27 | 7.97 | 8.46 | 7.87 | 8.19 | 8.19 | qfq | 12,452,953 | 101,863,835 | 2.76% |
| 2024-12-26 | 7.89 | 8.14 | 7.80 | 7.97 | 7.97 | qfq | 9,946,220 | 79,322,646 | -0.25% |
| 2024-12-25 | 7.71 | 8.30 | 7.18 | 7.99 | 7.99 | qfq | 17,219,440 | 132,215,149 | 2.83% |
| 2024-12-24 | 7.85 | 8.04 | 7.56 | 7.77 | 7.77 | qfq | 8,172,760 | 62,999,156 | -1.15% |
| 2024-12-23 | 8.62 | 8.68 | 7.77 | 7.86 | 7.86 | qfq | 10,976,924 | 89,226,504 | -8.82% |
| 2024-12-20 | 8.78 | 8.85 | 8.56 | 8.62 | 8.62 | qfq | 7,799,860 | 67,722,672 | -0.46% |
| 2024-12-19 | 8.79 | 8.87 | 8.50 | 8.66 | 8.66 | qfq | 12,269,662 | 106,206,822 | -2.59% |
| 2024-12-18 | 8.90 | 9.57 | 8.76 | 8.89 | 8.89 | qfq | 16,924,350 | 152,139,249 | 1.37% |
| 2024-12-17 | 9.28 | 9.45 | 8.58 | 8.77 | 8.77 | qfq | 23,510,780 | 209,109,082 | -7.39% |
| 2024-12-16 | 9.19 | 10.11 | 8.82 | 9.47 | 9.47 | qfq | 27,578,215 | 255,595,363 | 3.05% |
| 2024-12-13 | 9.11 | 9.76 | 9.11 | 9.19 | 9.19 | qfq | 21,031,328 | 196,870,347 | -0.65% |
| 2024-12-12 | 8.93 | 9.50 | 8.75 | 9.25 | 9.25 | qfq | 20,372,514 | 185,030,737 | 4.17% |
| 2024-12-11 | 8.61 | 9.07 | 8.61 | 8.88 | 8.88 | qfq | 17,752,070 | 156,718,163 | 2.66% |
| 2024-12-10 | 9.01 | 9.25 | 8.61 | 8.65 | 8.65 | qfq | 23,333,734 | 207,822,327 | 1.88% |
| 2024-12-09 | 8.60 | 8.76 | 8.37 | 8.49 | 8.49 | qfq | 13,348,944 | 114,034,813 | -1.51% |
| 2024-12-06 | 8.54 | 9.01 | 8.45 | 8.62 | 8.62 | qfq | 20,055,646 | 173,961,198 | 0.23% |
| 2024-12-05 | 8.39 | 8.88 | 8.39 | 8.60 | 8.60 | qfq | 21,301,633 | 183,669,802 | 0.94% |
| 2024-12-04 | 8.31 | 9.31 | 8.21 | 8.52 | 8.52 | qfq | 30,175,652 | 261,826,169 | 0.71% |
| 2024-12-03 | 8.90 | 8.90 | 8.30 | 8.46 | 8.46 | qfq | 47,583,099 | 409,810,915 | 3.17% |
| 2024-12-02 | 7.43 | 8.20 | 7.41 | 8.20 | 8.20 | qfq | 15,633,354 | 125,015,940 | 10.07% |
| 2024-11-29 | 7.49 | 7.63 | 7.39 | 7.45 | 7.45 | qfq | 10,426,112 | 77,903,220 | -1.46% |
| 2024-11-28 | 7.71 | 7.79 | 7.52 | 7.56 | 7.56 | qfq | 10,594,464 | 81,015,963 | -1.05% |
| 2024-11-27 | 7.41 | 7.65 | 7.15 | 7.64 | 7.64 | qfq | 14,600,840 | 108,629,438 | 2.55% |
| 2024-11-26 | 7.52 | 7.74 | 7.40 | 7.45 | 7.45 | qfq | 15,858,999 | 119,927,861 | -0.40% |
| 2024-11-25 | 7.35 | 7.58 | 7.14 | 7.48 | 7.48 | qfq | 16,217,387 | 119,392,293 | 1.08% |
| 2024-11-22 | 7.71 | 7.80 | 7.40 | 7.40 | 7.40 | qfq | 23,964,770 | 182,318,937 | -7.50% |
| 2024-11-21 | 7.61 | 8.28 | 7.48 | 8.00 | 8.00 | qfq | 37,201,213 | 292,172,384 | 3.76% |
| 2024-11-20 | 7.99 | 8.08 | 7.35 | 7.71 | 7.71 | qfq | 42,461,364 | 324,895,939 | 0.78% |
| 2024-11-19 | 6.93 | 7.65 | 6.87 | 7.65 | 7.65 | qfq | 19,095,326 | 144,201,814 | 10.07% |
| 2024-11-18 | 7.15 | 7.22 | 6.70 | 6.95 | 6.95 | qfq | 9,562,252 | 66,113,307 | -2.93% |
| 2024-11-15 | 6.96 | 7.37 | 6.96 | 7.16 | 7.16 | qfq | 12,064,788 | 86,824,746 | 2.43% |
| 2024-11-14 | 7.13 | 7.34 | 6.98 | 6.99 | 6.99 | qfq | 7,077,380 | 50,280,218 | -2.78% |
| 2024-11-13 | 7.23 | 7.27 | 7.01 | 7.19 | 7.19 | qfq | 8,234,180 | 58,850,121 | 1.99% |
| 2024-11-12 | 7.19 | 7.29 | 6.97 | 7.05 | 7.05 | qfq | 7,345,148 | 52,166,484 | -1.26% |
| 2024-11-11 | 6.92 | 7.30 | 6.90 | 7.14 | 7.14 | qfq | 7,384,544 | 52,081,088 | 2.59% |
| 2024-11-08 | 7.13 | 7.18 | 6.92 | 6.96 | 6.96 | qfq | 6,869,860 | 48,194,007 | -1.28% |
| 2024-11-07 | 6.76 | 7.09 | 6.76 | 7.05 | 7.05 | qfq | 8,904,613 | 62,128,073 | 3.22% |
| 2024-11-06 | 6.75 | 6.90 | 6.66 | 6.83 | 6.83 | qfq | 8,530,016 | 58,117,246 | 1.04% |
| 2024-11-05 | 6.63 | 6.80 | 6.61 | 6.76 | 6.76 | qfq | 6,642,536 | 44,638,421 | 2.11% |
| 2024-11-04 | 6.39 | 6.83 | 6.35 | 6.62 | 6.62 | qfq | 8,334,399 | 54,919,414 | 3.60% |
| 2024-11-01 | 6.60 | 6.77 | 6.38 | 6.39 | 6.39 | qfq | 8,321,840 | 54,135,589 | -4.05% |
| 2024-10-31 | 6.54 | 6.74 | 6.54 | 6.66 | 6.66 | qfq | 7,977,617 | 53,070,386 | 0.76% |
| 2024-10-30 | 6.59 | 7.00 | 6.54 | 6.61 | 6.61 | qfq | 9,238,453 | 62,005,016 | 0.30% |
| 2024-10-29 | 6.89 | 6.96 | 6.57 | 6.59 | 6.59 | qfq | 7,028,680 | 47,090,995 | -3.80% |
| 2024-10-28 | 6.62 | 6.89 | 6.59 | 6.85 | 6.85 | qfq | 6,696,655 | 45,324,331 | 4.10% |
| 2024-10-25 | 6.42 | 6.60 | 6.42 | 6.58 | 6.58 | qfq | 5,141,068 | 33,696,459 | 2.49% |
| 2024-10-24 | 6.40 | 6.50 | 6.38 | 6.42 | 6.42 | qfq | 3,422,320 | 22,014,976 | -0.93% |
| 2024-10-23 | 6.60 | 6.67 | 6.43 | 6.48 | 6.48 | qfq | 5,910,120 | 38,575,925 | -1.82% |
| 2024-10-22 | 6.42 | 6.74 | 6.42 | 6.60 | 6.60 | qfq | 8,019,008 | 52,941,989 | 2.64% |
| 2024-10-21 | 6.33 | 6.49 | 6.24 | 6.43 | 6.43 | qfq | 6,019,804 | 38,663,105 | 1.74% |
| 2024-10-18 | 6.25 | 6.42 | 6.17 | 6.32 | 6.32 | qfq | 5,761,741 | 36,337,841 | 0.64% |
| 2024-10-17 | 6.33 | 6.44 | 6.27 | 6.28 | 6.28 | qfq | 4,337,980 | 27,593,148 | 0.00% |
| 2024-10-16 | 6.14 | 6.35 | 6.14 | 6.28 | 6.28 | qfq | 4,377,300 | 27,492,546 | 0.64% |
| 2024-10-15 | 6.30 | 6.42 | 6.17 | 6.24 | 6.24 | qfq | 5,795,029 | 36,534,496 | -0.48% |
| 2024-10-14 | 6.11 | 6.28 | 6.07 | 6.27 | 6.27 | qfq | 5,985,044 | 37,059,026 | 2.79% |
| 2024-10-11 | 6.34 | 6.34 | 6.02 | 6.10 | 6.10 | qfq | 6,734,781 | 41,433,935 | -4.09% |
| 2024-10-10 | 6.43 | 6.52 | 6.14 | 6.36 | 6.36 | qfq | 8,578,447 | 54,373,763 | -1.24% |
| 2024-10-09 | 6.88 | 6.88 | 6.44 | 6.44 | 6.44 | qfq | 11,404,040 | 75,135,288 | -9.93% |
| 2024-10-08 | 7.71 | 7.79 | 6.76 | 7.15 | 7.15 | qfq | 22,034,555 | 159,234,180 | 0.85% |
| 2024-09-30 | 6.73 | 7.11 | 6.52 | 7.09 | 7.09 | qfq | 15,927,712 | 109,111,444 | 8.74% |
| 2024-09-27 | 6.35 | 6.61 | 6.26 | 6.52 | 6.52 | qfq | 9,499,531 | 61,127,294 | 3.66% |
| 2024-09-26 | 6.02 | 6.29 | 5.96 | 6.29 | 6.29 | qfq | 6,248,060 | 38,432,383 | 4.49% |
| 2024-09-25 | 5.94 | 6.17 | 5.93 | 6.02 | 6.02 | qfq | 6,508,840 | 39,459,777 | 2.38% |
| 2024-09-24 | 5.64 | 5.89 | 5.64 | 5.88 | 5.88 | qfq | 5,629,380 | 32,680,173 | 4.07% |
| 2024-09-23 | 5.65 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 2,123,080 | 11,988,261 | 0.18% |
| 2024-09-20 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 1,947,620 | 10,985,070 | -0.88% |
| 2024-09-19 | 5.49 | 5.75 | 5.49 | 5.69 | 5.69 | qfq | 3,864,600 | 21,842,267 | 3.45% |
| 2024-09-18 | 5.60 | 5.65 | 5.39 | 5.50 | 5.50 | qfq | 3,138,700 | 17,185,541 | -1.43% |
| 2024-09-13 | 5.71 | 5.71 | 5.57 | 5.58 | 5.58 | qfq | 2,598,100 | 14,614,742 | -1.76% |
| 2024-09-12 | 5.72 | 5.80 | 5.68 | 5.68 | 5.68 | qfq | 2,554,400 | 14,657,653 | -0.35% |
| 2024-09-11 | 5.83 | 5.85 | 5.66 | 5.70 | 5.70 | qfq | 2,893,240 | 16,535,596 | -2.23% |
| 2024-09-10 | 5.84 | 5.86 | 5.69 | 5.83 | 5.83 | qfq | 3,120,300 | 17,979,519 | -0.17% |
| 2024-09-09 | 5.81 | 5.86 | 5.70 | 5.84 | 5.84 | qfq | 2,335,880 | 13,564,874 | 1.39% |
| 2024-09-06 | 5.89 | 5.89 | 5.75 | 5.76 | 5.76 | qfq | 2,542,772 | 14,779,582 | -1.71% |
| 2024-09-05 | 5.77 | 5.89 | 5.70 | 5.86 | 5.86 | qfq | 3,644,440 | 21,226,739 | 2.99% |
| 2024-09-04 | 5.70 | 5.76 | 5.64 | 5.69 | 5.69 | qfq | 2,642,101 | 15,099,514 | -1.04% |
| 2024-09-03 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | qfq | 3,235,100 | 18,584,045 | 0.52% |
| 2024-09-02 | 5.93 | 5.93 | 5.72 | 5.72 | 5.72 | qfq | 3,532,400 | 20,602,936 | -3.38% |
| 2024-08-30 | 5.73 | 5.96 | 5.69 | 5.92 | 5.92 | qfq | 5,400,900 | 31,792,859 | 3.32% |
| 2024-08-29 | 5.68 | 5.74 | 5.60 | 5.73 | 5.73 | qfq | 3,110,300 | 17,692,152 | 0.70% |
| 2024-08-28 | 5.57 | 5.73 | 5.51 | 5.69 | 5.69 | qfq | 4,414,880 | 24,923,354 | 2.15% |
| 2024-08-27 | 5.80 | 5.80 | 5.55 | 5.57 | 5.57 | qfq | 4,793,688 | 27,005,376 | -3.47% |
| 2024-08-26 | 5.80 | 5.85 | 5.71 | 5.77 | 5.77 | qfq | 2,845,160 | 16,420,333 | -0.35% |
| 2024-08-23 | 5.81 | 5.85 | 5.71 | 5.79 | 5.79 | qfq | 2,974,500 | 17,212,393 | -0.17% |
| 2024-08-22 | 5.98 | 6.05 | 5.78 | 5.80 | 5.80 | qfq | 5,334,099 | 31,325,337 | -3.01% |
| 2024-08-21 | 6.10 | 6.18 | 5.97 | 5.98 | 5.98 | qfq | 4,568,200 | 27,628,586 | -3.08% |
| 2024-08-20 | 6.10 | 6.21 | 5.98 | 6.17 | 6.17 | qfq | 6,463,550 | 39,422,991 | 0.65% |
| 2024-08-19 | 6.14 | 6.29 | 6.11 | 6.13 | 6.13 | qfq | 4,747,800 | 29,323,229 | -0.81% |
| 2024-08-16 | 6.39 | 6.44 | 6.18 | 6.18 | 6.18 | qfq | 7,471,900 | 46,844,887 | -4.19% |
| 2024-08-15 | 6.20 | 6.53 | 6.16 | 6.45 | 6.45 | qfq | 10,762,706 | 68,781,062 | 1.90% |
| 2024-08-14 | 6.29 | 6.52 | 6.09 | 6.33 | 6.33 | qfq | 10,081,380 | 63,224,626 | 0.64% |
| 2024-08-13 | 6.49 | 6.55 | 6.15 | 6.29 | 6.29 | qfq | 10,662,244 | 67,109,142 | -3.53% |
| 2024-08-12 | 6.70 | 6.82 | 6.46 | 6.52 | 6.52 | qfq | 13,679,148 | 90,221,506 | -4.40% |
| 2024-08-09 | 6.75 | 6.97 | 6.71 | 6.82 | 6.82 | qfq | 13,345,348 | 90,814,996 | -1.02% |
| 2024-08-08 | 6.60 | 7.28 | 6.48 | 6.89 | 6.89 | qfq | 22,365,136 | 154,173,629 | 3.30% |
| 2024-08-07 | 6.62 | 6.74 | 6.55 | 6.67 | 6.67 | qfq | 12,142,240 | 80,496,869 | -1.19% |
| 2024-08-06 | 6.39 | 6.85 | 6.30 | 6.75 | 6.75 | qfq | 18,328,177 | 120,859,003 | 4.81% |
| 2024-08-05 | 6.37 | 6.88 | 6.30 | 6.44 | 6.44 | qfq | 16,414,904 | 108,393,538 | 0.78% |
| 2024-08-02 | 6.60 | 6.93 | 6.30 | 6.39 | 6.39 | qfq | 16,221,974 | 107,064,541 | -3.03% |
| 2024-08-01 | 6.38 | 6.63 | 6.34 | 6.59 | 6.59 | qfq | 14,500,552 | 94,047,842 | 2.49% |
| 2024-07-31 | 6.26 | 6.48 | 6.24 | 6.43 | 6.43 | qfq | 13,401,395 | 85,474,985 | 3.04% |
| 2024-07-30 | 6.30 | 6.30 | 6.18 | 6.24 | 6.24 | qfq | 8,399,380 | 52,299,837 | -0.95% |
| 2024-07-29 | 6.35 | 6.41 | 6.23 | 6.30 | 6.30 | qfq | 10,524,360 | 66,262,929 | -1.25% |
| 2024-07-26 | 6.15 | 6.42 | 6.15 | 6.38 | 6.38 | qfq | 16,405,082 | 103,416,070 | -1.54% |
| 2024-07-25 | 6.37 | 6.58 | 6.22 | 6.48 | 6.48 | qfq | 25,815,713 | 164,802,703 | 2.37% |
| 2024-07-24 | 5.76 | 6.33 | 5.75 | 6.33 | 6.33 | qfq | 12,463,184 | 77,827,943 | 10.09% |
| 2024-07-23 | 5.92 | 6.00 | 5.75 | 5.75 | 5.75 | qfq | 7,379,800 | 43,289,841 | -3.69% |
| 2024-07-22 | 6.06 | 6.19 | 5.90 | 5.97 | 5.97 | qfq | 9,811,076 | 58,675,152 | -3.55% |
| 2024-07-19 | 5.93 | 6.62 | 5.93 | 6.19 | 6.19 | qfq | 15,083,312 | 94,404,720 | 2.48% |
| 2024-07-18 | 5.92 | 6.24 | 5.77 | 6.04 | 6.04 | qfq | 11,400,003 | 67,973,950 | -0.33% |
| 2024-07-17 | 6.08 | 6.11 | 5.92 | 6.06 | 6.06 | qfq | 11,252,048 | 67,575,232 | -1.46% |
| 2024-07-16 | 6.34 | 6.44 | 6.01 | 6.15 | 6.15 | qfq | 15,716,880 | 96,240,721 | -3.00% |
| 2024-07-15 | 5.85 | 6.34 | 5.75 | 6.34 | 6.34 | qfq | 4,996,533 | 31,044,509 | 10.07% |
| 2024-07-12 | 5.79 | 6.00 | 5.75 | 5.76 | 5.76 | qfq | 3,683,100 | 21,604,363 | -1.37% |
| 2024-07-11 | 5.70 | 5.84 | 5.68 | 5.84 | 5.84 | qfq | 4,382,260 | 25,281,476 | 3.36% |
| 2024-07-10 | 5.82 | 5.83 | 5.49 | 5.65 | 5.65 | qfq | 6,994,380 | 39,510,716 | -5.99% |
| 2024-07-09 | 5.97 | 6.05 | 5.74 | 6.01 | 6.01 | qfq | 3,997,960 | 23,543,582 | 0.67% |
| 2024-07-08 | 6.08 | 6.21 | 5.96 | 5.97 | 5.97 | qfq | 2,395,840 | 14,445,019 | -3.08% |
| 2024-07-05 | 6.08 | 6.20 | 5.96 | 6.16 | 6.16 | qfq | 2,686,513 | 16,414,762 | 1.32% |
| 2024-07-04 | 6.33 | 6.35 | 6.07 | 6.08 | 6.08 | qfq | 3,198,512 | 19,727,970 | -3.49% |
| 2024-07-03 | 6.35 | 6.40 | 6.27 | 6.30 | 6.30 | qfq | 2,667,774 | 16,923,478 | -0.63% |
| 2024-07-02 | 6.20 | 6.40 | 6.20 | 6.34 | 6.34 | qfq | 2,882,668 | 18,261,875 | 1.77% |
| 2024-07-01 | 6.23 | 6.23 | 6.06 | 6.23 | 6.23 | qfq | 3,102,540 | 19,085,143 | 0.48% |
| 2024-06-28 | 6.22 | 6.33 | 6.17 | 6.20 | 6.20 | qfq | 3,011,468 | 18,817,905 | -0.48% |
| 2024-06-27 | 6.28 | 6.37 | 6.22 | 6.23 | 6.23 | qfq | 3,848,420 | 24,290,241 | -0.64% |
| 2024-06-26 | 5.92 | 6.30 | 5.90 | 6.27 | 6.27 | qfq | 4,353,748 | 26,583,959 | 5.91% |
| 2024-06-25 | 5.86 | 6.00 | 5.83 | 5.92 | 5.92 | qfq | 3,119,020 | 18,480,543 | 1.02% |
| 2024-06-24 | 6.18 | 6.18 | 5.79 | 5.86 | 5.86 | qfq | 5,250,556 | 31,151,344 | -5.64% |
| 2024-06-21 | 6.18 | 6.32 | 6.15 | 6.21 | 6.21 | qfq | 2,156,750 | 13,403,300 | -0.48% |
| 2024-06-20 | 6.41 | 6.44 | 6.22 | 6.24 | 6.24 | qfq | 2,824,732 | 17,753,175 | -3.26% |
| 2024-06-19 | 6.50 | 6.56 | 6.43 | 6.45 | 6.45 | qfq | 2,351,700 | 15,225,408 | -1.23% |
| 2024-06-18 | 6.54 | 6.56 | 6.44 | 6.53 | 6.53 | qfq | 2,497,300 | 16,253,898 | 0.93% |
| 2024-06-17 | 6.55 | 6.56 | 6.44 | 6.47 | 6.47 | qfq | 2,651,980 | 17,173,727 | -1.52% |
| 2024-06-14 | 6.51 | 6.67 | 6.51 | 6.57 | 6.57 | qfq | 2,845,804 | 18,760,989 | 0.00% |
| 2024-06-13 | 6.59 | 6.73 | 6.51 | 6.57 | 6.57 | qfq | 2,973,640 | 19,593,416 | -1.35% |
| 2024-06-12 | 6.39 | 6.68 | 6.36 | 6.66 | 6.66 | qfq | 4,404,200 | 28,915,267 | 4.72% |
| 2024-06-11 | 6.44 | 6.45 | 6.21 | 6.36 | 6.36 | qfq | 3,527,048 | 22,293,847 | -1.24% |
| 2024-06-07 | 6.22 | 6.47 | 6.22 | 6.44 | 6.44 | qfq | 5,156,492 | 32,709,320 | 4.04% |
| 2024-06-06 | 6.49 | 6.59 | 6.08 | 6.19 | 6.19 | qfq | 7,123,840 | 44,568,741 | -4.92% |
| 2024-06-05 | 6.62 | 6.70 | 6.51 | 6.51 | 6.51 | qfq | 4,529,620 | 29,790,827 | -3.13% |
| 2024-06-04 | 6.86 | 6.86 | 6.63 | 6.72 | 6.72 | qfq | 4,950,952 | 33,167,906 | -2.61% |
| 2024-06-03 | 7.08 | 7.09 | 6.82 | 6.90 | 6.90 | qfq | 4,520,900 | 31,330,057 | -2.13% |
| 2024-05-31 | 6.96 | 7.10 | 6.95 | 7.05 | 7.05 | qfq | 3,414,919 | 24,004,307 | 1.15% |
| 2024-05-30 | 6.95 | 7.05 | 6.82 | 6.97 | 6.97 | qfq | 4,382,700 | 30,469,111 | -0.29% |
| 2024-05-29 | 6.94 | 7.38 | 6.93 | 6.99 | 6.99 | qfq | 6,238,600 | 44,238,673 | 0.72% |
| 2024-05-28 | 7.15 | 7.18 | 6.93 | 6.94 | 6.94 | qfq | 8,195,504 | 57,409,804 | -3.48% |
| 2024-05-27 | 7.18 | 7.80 | 6.94 | 7.19 | 7.19 | qfq | 10,520,924 | 76,522,555 | 1.41% |
| 2024-05-24 | 7.16 | 7.23 | 7.09 | 7.09 | 7.09 | qfq | 3,422,800 | 24,447,626 | -1.12% |
| 2024-05-23 | 7.44 | 7.47 | 7.11 | 7.17 | 7.17 | qfq | 5,201,068 | 37,555,878 | -3.50% |
| 2024-05-22 | 7.32 | 7.46 | 7.22 | 7.43 | 7.43 | qfq | 4,451,900 | 32,900,664 | 1.92% |
| 2024-05-21 | 7.28 | 7.40 | 7.23 | 7.29 | 7.29 | qfq | 3,546,220 | 25,930,042 | -0.14% |
| 2024-05-20 | 7.23 | 7.36 | 7.15 | 7.30 | 7.30 | qfq | 4,259,840 | 31,046,196 | 0.83% |
| 2024-05-17 | 7.31 | 7.38 | 7.16 | 7.24 | 7.24 | qfq | 4,960,224 | 35,849,589 | -1.09% |
| 2024-05-16 | 7.20 | 7.40 | 7.16 | 7.32 | 7.32 | qfq | 6,428,388 | 46,976,548 | 2.38% |
| 2024-05-15 | 7.32 | 7.80 | 7.15 | 7.15 | 7.15 | qfq | 7,408,016 | 54,512,163 | -1.65% |
| 2024-05-14 | 7.26 | 7.39 | 7.10 | 7.27 | 7.27 | qfq | 4,497,188 | 32,547,746 | 2.39% |
| 2024-05-13 | 7.19 | 7.28 | 6.95 | 7.10 | 7.10 | qfq | 3,651,247 | 26,070,306 | -2.74% |
| 2024-05-10 | 7.42 | 7.61 | 7.30 | 7.30 | 7.30 | qfq | 3,660,400 | 27,007,521 | -2.67% |
| 2024-05-09 | 7.41 | 7.56 | 7.40 | 7.50 | 7.50 | qfq | 3,210,056 | 24,142,242 | 1.21% |
| 2024-05-08 | 7.46 | 7.54 | 7.25 | 7.41 | 7.41 | qfq | 3,268,540 | 24,317,626 | -1.59% |
| 2024-05-07 | 7.45 | 7.64 | 7.44 | 7.53 | 7.53 | qfq | 4,434,121 | 33,453,404 | 1.35% |
| 2024-05-06 | 7.60 | 7.69 | 7.37 | 7.43 | 7.43 | qfq | 6,265,489 | 47,024,096 | -1.46% |
| 2024-04-30 | 7.63 | 7.70 | 7.35 | 7.54 | 7.54 | qfq | 7,320,900 | 55,117,539 | -2.08% |
| 2024-04-29 | 7.52 | 7.71 | 7.51 | 7.70 | 7.70 | qfq | 5,512,115 | 42,037,495 | 3.08% |
| 2024-04-26 | 7.26 | 7.53 | 7.19 | 7.47 | 7.47 | qfq | 5,498,287 | 40,617,768 | 2.89% |
| 2024-04-25 | 7.15 | 7.32 | 7.10 | 7.26 | 7.26 | qfq | 4,726,400 | 34,189,208 | 0.97% |
| 2024-04-24 | 7.06 | 7.21 | 6.92 | 7.19 | 7.19 | qfq | 5,433,600 | 38,590,201 | 2.28% |
| 2024-04-23 | 6.88 | 7.16 | 6.84 | 7.03 | 7.03 | qfq | 6,811,687 | 47,874,180 | 2.93% |
| 2024-04-22 | 6.88 | 6.93 | 6.58 | 6.83 | 6.83 | qfq | 5,435,217 | 36,791,987 | -1.44% |
| 2024-04-19 | 7.00 | 7.14 | 6.89 | 6.93 | 6.93 | qfq | 5,624,824 | 39,220,137 | -1.98% |
| 2024-04-18 | 6.99 | 7.22 | 6.78 | 7.07 | 7.07 | qfq | 8,381,900 | 59,021,186 | 1.87% |
| 2024-04-17 | 6.80 | 7.03 | 6.66 | 6.94 | 6.94 | qfq | 11,734,023 | 80,865,421 | 4.52% |
| 2024-04-16 | 7.34 | 7.34 | 6.64 | 6.64 | 6.64 | qfq | 12,138,906 | 81,495,947 | -10.03% |
| 2024-04-15 | 7.80 | 7.85 | 7.22 | 7.38 | 7.38 | qfq | 7,773,924 | 57,743,588 | -5.75% |
| 2024-04-12 | 8.06 | 8.11 | 7.81 | 7.83 | 7.83 | qfq | 5,531,458 | 43,814,228 | -3.21% |
| 2024-04-11 | 7.82 | 8.17 | 7.78 | 8.09 | 8.09 | qfq | 5,359,414 | 43,036,873 | 2.41% |
| 2024-04-10 | 8.15 | 8.15 | 7.78 | 7.90 | 7.90 | qfq | 4,667,716 | 37,042,781 | -3.07% |
| 2024-04-09 | 7.96 | 8.15 | 7.94 | 8.15 | 8.15 | qfq | 4,923,760 | 39,678,611 | 2.77% |
| 2024-04-08 | 8.15 | 8.24 | 7.92 | 7.93 | 7.93 | qfq | 5,242,819 | 41,979,645 | -2.82% |
| 2024-04-03 | 8.41 | 8.45 | 8.00 | 8.16 | 8.16 | qfq | 6,115,812 | 49,941,842 | -3.32% |
| 2024-04-02 | 8.74 | 8.75 | 8.39 | 8.44 | 8.44 | qfq | 5,265,612 | 44,753,313 | -3.43% |
| 2024-04-01 | 8.36 | 8.74 | 8.36 | 8.74 | 8.74 | qfq | 4,889,318 | 41,916,048 | 4.05% |
| 2024-03-29 | 8.50 | 8.57 | 8.27 | 8.40 | 8.40 | qfq | 4,597,098 | 38,479,485 | -1.98% |
| 2024-03-28 | 8.33 | 8.65 | 8.28 | 8.57 | 8.57 | qfq | 5,327,780 | 45,367,065 | 2.63% |
| 2024-03-27 | 8.55 | 8.74 | 8.33 | 8.35 | 8.35 | qfq | 6,120,700 | 52,139,631 | -2.57% |
| 2024-03-26 | 8.76 | 8.85 | 8.46 | 8.57 | 8.57 | qfq | 6,589,760 | 56,769,423 | -2.17% |
| 2024-03-25 | 9.10 | 9.33 | 8.74 | 8.76 | 8.76 | qfq | 11,274,440 | 100,831,614 | -6.61% |
| 2024-03-22 | 9.11 | 9.48 | 9.01 | 9.38 | 9.38 | qfq | 12,595,957 | 116,899,590 | 3.08% |
| 2024-03-21 | 9.05 | 9.27 | 9.04 | 9.10 | 9.10 | qfq | 7,767,360 | 71,012,459 | 0.78% |
| 2024-03-20 | 8.70 | 9.05 | 8.70 | 9.03 | 9.03 | qfq | 8,528,936 | 76,263,406 | 4.03% |
| 2024-03-19 | 8.66 | 8.91 | 8.61 | 8.68 | 8.68 | qfq | 5,817,200 | 50,999,704 | -0.12% |
| 2024-03-18 | 8.41 | 8.76 | 8.41 | 8.69 | 8.69 | qfq | 6,818,628 | 58,595,519 | 3.45% |
| 2024-03-15 | 8.32 | 8.44 | 8.26 | 8.40 | 8.40 | qfq | 3,652,236 | 30,561,357 | 0.36% |
| 2024-03-14 | 8.45 | 8.45 | 8.21 | 8.37 | 8.37 | qfq | 5,528,660 | 46,161,946 | -0.95% |
| 2024-03-13 | 8.25 | 8.55 | 8.24 | 8.45 | 8.45 | qfq | 7,254,295 | 60,975,589 | 2.42% |
| 2024-03-12 | 8.10 | 8.26 | 8.03 | 8.25 | 8.25 | qfq | 5,261,760 | 42,847,498 | 2.10% |
| 2024-03-11 | 7.99 | 8.08 | 7.89 | 8.08 | 8.08 | qfq | 4,768,800 | 38,106,193 | 1.13% |
| 2024-03-08 | 7.95 | 8.10 | 7.91 | 7.99 | 7.99 | qfq | 4,298,704 | 34,323,666 | -0.13% |
| 2024-03-07 | 8.19 | 8.25 | 7.97 | 8.00 | 8.00 | qfq | 5,499,900 | 44,551,622 | -2.32% |
| 2024-03-06 | 8.14 | 8.31 | 8.00 | 8.19 | 8.19 | qfq | 7,086,620 | 57,889,469 | -0.49% |
| 2024-03-05 | 8.30 | 8.45 | 8.18 | 8.23 | 8.23 | qfq | 7,085,200 | 58,961,462 | -1.91% |
| 2024-03-04 | 8.16 | 8.46 | 8.12 | 8.39 | 8.39 | qfq | 9,746,768 | 81,173,619 | 2.57% |
| 2024-03-01 | 8.06 | 8.20 | 7.94 | 8.18 | 8.18 | qfq | 7,122,200 | 57,435,202 | 2.12% |
| 2024-02-29 | 7.60 | 8.05 | 7.58 | 8.01 | 8.01 | qfq | 9,107,960 | 71,986,403 | 3.62% |
| 2024-02-28 | 8.49 | 8.86 | 7.72 | 7.73 | 7.73 | qfq | 13,239,840 | 110,340,902 | -8.95% |
| 2024-02-27 | 8.30 | 8.49 | 8.13 | 8.49 | 8.49 | qfq | 7,344,276 | 61,658,727 | 1.68% |
| 2024-02-26 | 8.33 | 8.49 | 8.09 | 8.35 | 8.35 | qfq | 10,310,269 | 85,353,976 | 0.00% |
| 2024-02-23 | 7.94 | 8.35 | 7.90 | 8.35 | 8.35 | qfq | 9,134,484 | 74,376,994 | 5.30% |
| 2024-02-22 | 7.60 | 7.94 | 7.55 | 7.93 | 7.93 | qfq | 8,906,108 | 69,592,828 | 3.80% |
| 2024-02-21 | 7.43 | 7.86 | 7.38 | 7.64 | 7.64 | qfq | 11,338,519 | 86,898,521 | 1.19% |
| 2024-02-20 | 7.39 | 7.60 | 7.19 | 7.55 | 7.55 | qfq | 13,206,050 | 98,140,188 | 2.17% |
| 2024-02-19 | 7.22 | 7.53 | 7.18 | 7.39 | 7.39 | qfq | 16,693,104 | 122,645,712 | 3.79% |
| 2024-02-08 | 6.46 | 7.13 | 6.28 | 7.12 | 7.12 | qfq | 17,400,328 | 117,183,443 | 9.88% |
| 2024-02-07 | 7.06 | 7.10 | 6.39 | 6.48 | 6.48 | qfq | 20,137,890 | 133,216,428 | -8.60% |
| 2024-02-06 | 7.00 | 7.40 | 6.70 | 7.09 | 7.09 | qfq | 17,987,201 | 123,922,870 | -4.70% |
| 2024-02-05 | 8.19 | 8.19 | 7.44 | 7.44 | 7.44 | qfq | 7,657,100 | 57,456,646 | -10.04% |
| 2024-02-02 | 8.61 | 8.95 | 7.90 | 8.27 | 8.27 | qfq | 9,354,179 | 79,392,910 | -3.73% |
| 2024-02-01 | 8.91 | 8.91 | 8.25 | 8.59 | 8.59 | qfq | 8,945,160 | 76,336,104 | -4.13% |
| 2024-01-31 | 9.57 | 9.64 | 8.88 | 8.96 | 8.96 | qfq | 7,656,424 | 70,774,172 | -7.44% |
| 2024-01-30 | 10.10 | 10.15 | 9.62 | 9.68 | 9.68 | qfq | 5,051,284 | 49,886,757 | -4.82% |
| 2024-01-29 | 10.68 | 10.70 | 10.16 | 10.17 | 10.17 | qfq | 5,182,356 | 53,405,696 | -4.60% |
| 2024-01-26 | 10.45 | 10.81 | 10.41 | 10.66 | 10.66 | qfq | 6,645,364 | 70,559,452 | 1.52% |
| 2024-01-25 | 9.92 | 10.54 | 9.75 | 10.50 | 10.50 | qfq | 7,313,200 | 74,552,266 | 5.85% |
| 2024-01-24 | 9.74 | 10.03 | 9.55 | 9.92 | 9.92 | qfq | 5,996,920 | 58,792,818 | 2.37% |
| 2024-01-23 | 9.51 | 9.76 | 9.43 | 9.69 | 9.69 | qfq | 7,640,800 | 73,188,419 | -0.92% |
| 2024-01-22 | 10.80 | 10.93 | 9.78 | 9.78 | 9.78 | qfq | 8,478,620 | 86,610,788 | -10.03% |
| 2024-01-19 | 10.74 | 11.04 | 10.69 | 10.87 | 10.87 | qfq | 6,514,800 | 70,912,933 | 1.21% |
| 2024-01-18 | 10.66 | 10.83 | 10.29 | 10.74 | 10.74 | qfq | 6,541,100 | 69,051,621 | -0.37% |
| 2024-01-17 | 11.06 | 11.13 | 10.78 | 10.78 | 10.78 | qfq | 5,132,800 | 56,189,623 | -2.80% |
| 2024-01-16 | 11.00 | 11.25 | 10.85 | 11.09 | 11.09 | qfq | 6,750,520 | 74,663,386 | 0.36% |
| 2024-01-15 | 10.94 | 11.37 | 10.86 | 11.05 | 11.05 | qfq | 7,861,400 | 87,946,143 | 0.27% |
| 2024-01-12 | 10.94 | 11.47 | 10.83 | 11.02 | 11.02 | qfq | 7,765,208 | 86,733,328 | 0.36% |
| 2024-01-11 | 10.77 | 11.04 | 10.76 | 10.98 | 10.98 | qfq | 4,173,700 | 45,763,144 | 1.48% |
| 2024-01-10 | 11.06 | 11.13 | 10.70 | 10.82 | 10.82 | qfq | 4,897,400 | 53,259,034 | -2.70% |
| 2024-01-09 | 11.00 | 11.32 | 11.00 | 11.12 | 11.12 | qfq | 5,616,500 | 62,558,428 | 1.09% |
| 2024-01-08 | 11.14 | 11.50 | 11.00 | 11.00 | 11.00 | qfq | 8,264,340 | 92,690,752 | -1.87% |
| 2024-01-05 | 11.00 | 11.34 | 10.94 | 11.21 | 11.21 | qfq | 7,110,800 | 79,416,982 | 1.54% |
| 2024-01-04 | 11.04 | 11.12 | 10.86 | 11.04 | 11.04 | qfq | 3,765,328 | 41,287,158 | -0.36% |
| 2024-01-03 | 10.85 | 11.18 | 10.80 | 11.08 | 11.08 | qfq | 5,323,900 | 58,660,591 | 1.37% |
| 2024-01-02 | 10.96 | 11.19 | 10.85 | 10.93 | 10.93 | qfq | 6,465,617 | 70,914,040 | -0.27% |
| 2023-12-29 | 10.43 | 11.28 | 10.42 | 10.96 | 10.96 | qfq | 11,045,700 | 120,664,299 | 5.28% |
| 2023-12-28 | 10.03 | 10.47 | 9.99 | 10.41 | 10.41 | qfq | 5,957,560 | 61,477,970 | 3.07% |
| 2023-12-27 | 10.12 | 10.29 | 9.97 | 10.10 | 10.10 | qfq | 4,656,660 | 47,028,207 | -0.20% |
| 2023-12-26 | 10.52 | 10.80 | 10.07 | 10.12 | 10.12 | qfq | 5,862,705 | 60,442,573 | -2.97% |
| 2023-12-25 | 10.68 | 10.80 | 10.23 | 10.43 | 10.43 | qfq | 6,746,140 | 70,166,359 | -1.60% |
| 2023-12-22 | 11.13 | 11.14 | 10.50 | 10.60 | 10.60 | qfq | 11,900,240 | 128,079,552 | -4.25% |
| 2023-12-21 | 11.24 | 11.51 | 11.00 | 11.07 | 11.07 | qfq | 12,437,694 | 139,483,834 | -0.36% |
| 2023-12-20 | 11.20 | 11.88 | 11.02 | 11.11 | 11.11 | qfq | 11,410,100 | 128,926,176 | -1.24% |
| 2023-12-19 | 11.10 | 11.37 | 11.03 | 11.25 | 11.25 | qfq | 5,245,840 | 59,007,075 | 0.99% |
| 2023-12-18 | 11.27 | 11.65 | 11.07 | 11.14 | 11.14 | qfq | 7,218,740 | 81,427,785 | -1.76% |
| 2023-12-15 | 11.25 | 11.50 | 11.07 | 11.34 | 11.34 | qfq | 6,812,900 | 77,201,327 | 1.52% |
| 2023-12-14 | 11.18 | 11.41 | 11.15 | 11.17 | 11.17 | qfq | 5,220,700 | 58,900,159 | -0.09% |
| 2023-12-13 | 11.49 | 11.54 | 11.14 | 11.18 | 11.18 | qfq | 6,987,188 | 79,167,479 | -2.53% |
| 2023-12-12 | 11.38 | 11.49 | 11.26 | 11.47 | 11.47 | qfq | 9,896,468 | 112,562,097 | 0.88% |
| 2023-12-11 | 10.92 | 11.55 | 10.81 | 11.37 | 11.37 | qfq | 12,865,940 | 144,698,692 | 3.84% |
| 2023-12-08 | 11.01 | 11.19 | 10.90 | 10.95 | 10.95 | qfq | 7,892,600 | 87,066,252 | -2.41% |
| 2023-12-07 | 11.10 | 11.35 | 11.10 | 11.22 | 11.22 | qfq | 11,224,040 | 126,259,910 | 1.63% |
| 2023-12-06 | 10.70 | 11.21 | 10.58 | 11.04 | 11.04 | qfq | 10,838,308 | 118,909,000 | 2.60% |
| 2023-12-05 | 10.86 | 11.00 | 10.71 | 10.76 | 10.76 | qfq | 4,892,800 | 52,985,280 | -1.74% |
| 2023-12-04 | 10.78 | 11.08 | 10.76 | 10.95 | 10.95 | qfq | 7,618,648 | 83,303,460 | 1.86% |
| 2023-12-01 | 10.39 | 10.81 | 10.39 | 10.75 | 10.75 | qfq | 6,575,400 | 70,352,781 | 3.56% |
| 2023-11-30 | 10.20 | 10.52 | 10.20 | 10.38 | 10.38 | qfq | 4,671,528 | 48,444,957 | 1.47% |
| 2023-11-29 | 10.38 | 10.47 | 10.23 | 10.23 | 10.23 | qfq | 3,090,740 | 31,798,919 | -1.63% |
| 2023-11-28 | 10.46 | 10.51 | 10.28 | 10.40 | 10.40 | qfq | 4,303,410 | 44,665,640 | -1.05% |
| 2023-11-27 | 10.64 | 10.66 | 10.38 | 10.51 | 10.51 | qfq | 6,782,600 | 71,172,664 | -2.05% |
| 2023-11-24 | 10.65 | 10.97 | 10.64 | 10.73 | 10.73 | qfq | 6,348,500 | 68,654,743 | 0.75% |
| 2023-11-23 | 10.76 | 10.79 | 10.55 | 10.65 | 10.65 | qfq | 5,049,240 | 53,661,445 | -1.02% |
| 2023-11-22 | 10.71 | 10.90 | 10.60 | 10.76 | 10.76 | qfq | 6,201,000 | 67,058,766 | 0.47% |
| 2023-11-21 | 10.76 | 10.88 | 10.68 | 10.71 | 10.71 | qfq | 5,623,800 | 60,509,777 | 0.09% |
| 2023-11-20 | 10.51 | 10.76 | 10.47 | 10.70 | 10.70 | qfq | 5,237,000 | 55,801,426 | 1.81% |
| 2023-11-17 | 10.28 | 10.60 | 10.28 | 10.51 | 10.51 | qfq | 7,420,600 | 77,735,272 | 1.55% |
| 2023-11-16 | 10.15 | 10.47 | 10.01 | 10.35 | 10.35 | qfq | 7,191,200 | 74,173,508 | 1.97% |
| 2023-11-15 | 10.36 | 10.36 | 10.08 | 10.15 | 10.15 | qfq | 5,269,979 | 53,469,265 | -0.98% |
| 2023-11-14 | 10.38 | 10.48 | 10.14 | 10.25 | 10.25 | qfq | 5,301,300 | 54,290,445 | -0.97% |
| 2023-11-13 | 10.40 | 10.53 | 10.32 | 10.35 | 10.35 | qfq | 5,316,700 | 55,316,570 | 0.68% |
| 2023-11-10 | 10.42 | 10.50 | 10.24 | 10.28 | 10.28 | qfq | 5,560,100 | 57,363,030 | -2.10% |
| 2023-11-09 | 10.77 | 10.82 | 10.41 | 10.50 | 10.50 | qfq | 7,688,880 | 81,332,557 | -3.14% |
| 2023-11-08 | 10.38 | 10.98 | 10.38 | 10.84 | 10.84 | qfq | 12,811,083 | 138,130,728 | 3.53% |
| 2023-11-07 | 10.50 | 10.56 | 10.30 | 10.47 | 10.47 | qfq | 8,099,339 | 84,554,197 | -0.57% |
| 2023-11-06 | 10.25 | 10.54 | 10.17 | 10.53 | 10.53 | qfq | 8,403,851 | 87,710,224 | 3.03% |
| 2023-11-03 | 10.14 | 10.34 | 9.94 | 10.22 | 10.22 | qfq | 11,714,950 | 119,221,573 | 0.59% |
| 2023-11-02 | 9.87 | 10.46 | 9.81 | 10.16 | 10.16 | qfq | 21,348,782 | 218,975,846 | 0.89% |
| 2023-11-01 | 9.55 | 10.62 | 9.55 | 10.07 | 10.07 | qfq | 23,646,384 | 242,409,887 | 4.35% |
| 2023-10-31 | 9.85 | 9.96 | 9.56 | 9.65 | 9.65 | qfq | 11,335,888 | 109,948,939 | 2.33% |
| 2023-10-30 | 9.25 | 9.46 | 9.13 | 9.43 | 9.43 | qfq | 4,955,890 | 46,258,051 | 2.06% |
| 2023-10-27 | 9.17 | 9.27 | 9.06 | 9.24 | 9.24 | qfq | 3,750,384 | 34,409,824 | 0.54% |
| 2023-10-26 | 9.10 | 9.27 | 9.02 | 9.19 | 9.19 | qfq | 4,877,020 | 44,705,294 | 0.66% |
| 2023-10-25 | 9.04 | 9.25 | 9.04 | 9.13 | 9.13 | qfq | 3,764,060 | 34,423,400 | 1.11% |
| 2023-10-24 | 8.72 | 9.04 | 8.72 | 9.03 | 9.03 | qfq | 5,486,360 | 49,136,906 | 3.56% |
| 2023-10-23 | 8.99 | 8.99 | 8.69 | 8.72 | 8.72 | qfq | 4,264,500 | 37,519,841 | -3.11% |
| 2023-10-20 | 8.96 | 9.09 | 8.96 | 9.00 | 9.00 | qfq | 3,496,962 | 31,535,134 | -0.11% |
| 2023-10-19 | 8.92 | 9.15 | 8.89 | 9.01 | 9.01 | qfq | 3,916,300 | 35,518,488 | 0.22% |
| 2023-10-18 | 9.14 | 9.14 | 8.97 | 8.99 | 8.99 | qfq | 4,101,400 | 36,955,681 | -1.64% |
| 2023-10-17 | 9.21 | 9.26 | 9.06 | 9.14 | 9.14 | qfq | 3,333,600 | 30,433,297 | -0.65% |
| 2023-10-16 | 9.21 | 9.27 | 9.10 | 9.20 | 9.20 | qfq | 4,398,500 | 40,328,398 | -0.33% |
| 2023-10-13 | 9.31 | 9.33 | 9.20 | 9.23 | 9.23 | qfq | 5,026,543 | 46,490,921 | -0.75% |
| 2023-10-12 | 9.49 | 9.54 | 9.25 | 9.30 | 9.30 | qfq | 7,330,254 | 68,363,026 | -1.38% |
| 2023-10-11 | 9.63 | 9.73 | 9.36 | 9.43 | 9.43 | qfq | 8,773,780 | 83,213,586 | -2.28% |
| 2023-10-10 | 9.53 | 9.86 | 9.53 | 9.65 | 9.65 | qfq | 10,230,623 | 99,437,267 | 0.63% |
| 2023-10-09 | 10.22 | 10.22 | 9.59 | 9.59 | 9.59 | qfq | 11,178,720 | 108,269,085 | -10.04% |
| 2023-09-28 | 10.76 | 10.82 | 10.49 | 10.66 | 10.66 | qfq | 8,638,120 | 91,724,355 | -1.11% |
| 2023-09-27 | 10.63 | 11.19 | 10.63 | 10.78 | 10.78 | qfq | 9,648,277 | 104,649,733 | 1.60% |
| 2023-09-26 | 10.64 | 10.75 | 10.53 | 10.61 | 10.61 | qfq | 4,971,320 | 52,877,735 | -0.28% |
| 2023-09-25 | 10.50 | 10.66 | 10.37 | 10.64 | 10.64 | qfq | 7,119,477 | 74,828,176 | 0.85% |
| 2023-09-22 | 10.37 | 10.56 | 10.20 | 10.55 | 10.55 | qfq | 8,328,560 | 87,046,006 | 1.74% |
| 2023-09-21 | 10.62 | 10.91 | 10.31 | 10.37 | 10.37 | qfq | 11,514,980 | 121,320,551 | -4.51% |
| 2023-09-20 | 11.52 | 11.54 | 10.81 | 10.86 | 10.86 | qfq | 14,892,740 | 165,387,168 | -6.06% |
| 2023-09-19 | 11.54 | 11.95 | 11.36 | 11.56 | 11.56 | qfq | 15,285,480 | 177,644,647 | -0.52% |
| 2023-09-18 | 11.15 | 11.88 | 11.05 | 11.62 | 11.62 | qfq | 18,364,108 | 211,969,609 | 4.22% |
| 2023-09-15 | 11.04 | 11.44 | 11.01 | 11.15 | 11.15 | qfq | 8,861,288 | 99,500,922 | 1.00% |
| 2023-09-14 | 11.27 | 11.35 | 10.91 | 11.04 | 11.04 | qfq | 9,376,840 | 103,995,283 | -3.75% |
| 2023-09-13 | 11.16 | 11.62 | 11.00 | 11.47 | 11.47 | qfq | 15,819,095 | 180,391,062 | 3.15% |
| 2023-09-12 | 11.03 | 11.24 | 10.94 | 11.12 | 11.12 | qfq | 5,994,568 | 66,429,290 | 0.09% |
| 2023-09-11 | 10.81 | 11.16 | 10.81 | 11.11 | 11.11 | qfq | 7,607,821 | 84,000,632 | -0.09% |
| 2023-09-08 | 11.05 | 11.24 | 10.62 | 11.12 | 11.12 | qfq | 15,739,300 | 171,283,670 | -2.37% |
| 2023-09-07 | 11.20 | 11.94 | 11.15 | 11.39 | 11.39 | qfq | 12,444,328 | 143,216,313 | 1.70% |
| 2023-09-06 | 11.45 | 11.48 | 11.10 | 11.20 | 11.20 | qfq | 11,592,444 | 130,417,979 | -3.36% |
| 2023-09-05 | 12.10 | 12.12 | 11.45 | 11.59 | 11.59 | qfq | 19,027,260 | 223,381,528 | -5.62% |
| 2023-09-04 | 12.00 | 12.33 | 11.82 | 12.28 | 12.28 | qfq | 22,091,766 | 267,766,005 | 0.00% |
| 2023-09-01 | 11.87 | 12.29 | 11.52 | 12.28 | 12.28 | qfq | 29,649,880 | 356,574,281 | 4.16% |
| 2023-08-31 | 11.75 | 11.95 | 11.55 | 11.79 | 11.79 | qfq | 14,955,940 | 175,764,810 | -2.00% |
| 2023-08-30 | 11.90 | 12.05 | 11.55 | 12.03 | 12.03 | qfq | 24,376,742 | 286,939,737 | -1.88% |
| 2023-08-29 | 11.50 | 12.29 | 11.35 | 12.26 | 12.26 | qfq | 30,719,188 | 368,809,044 | 4.07% |
| 2023-08-28 | 12.32 | 12.50 | 11.69 | 11.78 | 11.78 | qfq | 23,245,900 | 277,482,007 | -0.51% |
| 2023-08-25 | 12.29 | 12.42 | 11.79 | 11.84 | 11.84 | qfq | 32,728,522 | 397,788,551 | -1.25% |
| 2023-08-24 | 10.91 | 11.99 | 10.85 | 11.99 | 11.99 | qfq | 15,830,968 | 183,384,660 | 10.00% |
| 2023-08-23 | 11.17 | 11.27 | 10.88 | 10.90 | 10.90 | qfq | 10,777,160 | 118,573,254 | -3.80% |
| 2023-08-22 | 11.08 | 11.41 | 10.98 | 11.33 | 11.33 | qfq | 15,054,400 | 168,814,474 | 1.52% |
| 2023-08-21 | 11.22 | 11.55 | 11.08 | 11.16 | 11.16 | qfq | 16,184,780 | 182,196,956 | -0.53% |
| 2023-08-18 | 11.90 | 12.66 | 11.21 | 11.22 | 11.22 | qfq | 26,263,120 | 310,114,757 | -5.56% |
| 2023-08-17 | 12.04 | 12.14 | 11.63 | 11.88 | 11.88 | qfq | 13,661,580 | 161,714,371 | -0.08% |
| 2023-08-16 | 12.13 | 12.47 | 11.89 | 11.89 | 11.89 | qfq | 12,838,000 | 155,158,740 | -1.98% |
| 2023-08-15 | 12.64 | 12.69 | 11.90 | 12.13 | 12.13 | qfq | 20,272,374 | 247,141,922 | -5.23% |
| 2023-08-14 | 12.82 | 12.97 | 12.55 | 12.80 | 12.80 | qfq | 23,689,208 | 301,654,020 | 0.16% |
| 2023-08-11 | 13.13 | 13.95 | 12.78 | 12.78 | 12.78 | qfq | 30,485,760 | 403,047,065 | -2.52% |
| 2023-08-10 | 12.70 | 13.35 | 12.54 | 13.11 | 13.11 | qfq | 33,223,136 | 429,255,993 | 1.24% |
| 2023-08-09 | 12.54 | 13.79 | 12.36 | 12.95 | 12.95 | qfq | 48,041,152 | 627,929,838 | 3.27% |
| 2023-08-08 | 11.85 | 12.54 | 11.78 | 12.54 | 12.54 | qfq | 34,517,971 | 419,519,937 | 10.00% |
| 2023-08-07 | 10.69 | 11.40 | 10.66 | 11.40 | 11.40 | qfq | 22,619,075 | 250,146,063 | 10.04% |
| 2023-08-04 | 10.37 | 10.53 | 10.31 | 10.36 | 10.36 | qfq | 6,563,540 | 68,134,120 | 0.39% |
| 2023-08-03 | 10.37 | 10.49 | 10.23 | 10.32 | 10.32 | qfq | 5,997,848 | 61,936,313 | -0.67% |
| 2023-08-02 | 10.65 | 10.66 | 10.27 | 10.39 | 10.39 | qfq | 9,525,940 | 98,940,911 | -2.90% |
| 2023-08-01 | 10.93 | 11.13 | 10.65 | 10.70 | 10.70 | qfq | 9,639,050 | 103,877,626 | -3.17% |
| 2023-07-31 | 10.78 | 11.39 | 10.50 | 11.05 | 11.05 | qfq | 14,657,533 | 161,565,880 | 3.27% |
| 2023-07-28 | 11.00 | 11.06 | 10.65 | 10.70 | 10.70 | qfq | 12,428,016 | 133,886,597 | -2.90% |
| 2023-07-27 | 11.56 | 11.71 | 10.96 | 11.02 | 11.02 | qfq | 16,239,274 | 183,225,190 | -4.42% |
| 2023-07-26 | 11.63 | 12.28 | 11.23 | 11.53 | 11.53 | qfq | 20,329,555 | 236,476,743 | -0.26% |
| 2023-07-25 | 11.92 | 12.07 | 11.43 | 11.56 | 11.56 | qfq | 20,063,550 | 233,292,605 | -2.45% |
| 2023-07-24 | 11.67 | 12.55 | 11.59 | 11.85 | 11.85 | qfq | 24,637,404 | 297,204,786 | -0.92% |
| 2023-07-21 | 12.10 | 12.57 | 11.73 | 11.96 | 11.96 | qfq | 40,249,735 | 486,170,849 | -0.50% |
| 2023-07-20 | 11.01 | 12.24 | 11.01 | 12.02 | 12.02 | qfq | 35,643,025 | 425,964,136 | 8.00% |
| 2023-07-19 | 11.11 | 11.30 | 11.00 | 11.13 | 11.13 | qfq | 8,497,649 | 94,611,241 | 0.18% |
| 2023-07-18 | 11.58 | 11.61 | 10.94 | 11.11 | 11.11 | qfq | 13,457,237 | 149,975,632 | -2.97% |