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
西部牧业300106.SZ
最近收盘价9.422026-07-17
最近交易日2026-07-17
成交量（股）24,561,127
成交额（元）239,118,207
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 | 9.70 | 10.60 | 9.24 | 9.42 | 9.42 | qfq | 24,561,127 | 239,118,207 | -1.36% |
| 2026-07-16 | 9.45 | 9.79 | 9.45 | 9.55 | 9.55 | qfq | 8,038,100 | 77,214,874 | -0.52% |
| 2026-07-15 | 9.37 | 9.71 | 9.32 | 9.60 | 9.60 | qfq | 6,834,901 | 65,260,587 | 1.91% |
| 2026-07-14 | 9.30 | 9.47 | 9.13 | 9.42 | 9.42 | qfq | 6,678,100 | 62,276,362 | 1.29% |
| 2026-07-13 | 9.66 | 9.76 | 9.30 | 9.30 | 9.30 | qfq | 5,594,800 | 52,786,365 | -3.93% |
| 2026-07-10 | 9.74 | 10.00 | 9.46 | 9.68 | 9.68 | qfq | 7,923,500 | 77,280,115 | 0.41% |
| 2026-07-09 | 9.72 | 9.81 | 9.43 | 9.64 | 9.64 | qfq | 4,692,201 | 45,078,749 | -1.13% |
| 2026-07-08 | 9.88 | 9.89 | 9.62 | 9.75 | 9.75 | qfq | 4,984,800 | 48,608,602 | -1.12% |
| 2026-07-07 | 10.15 | 10.20 | 9.79 | 9.86 | 9.86 | qfq | 5,526,000 | 54,833,969 | -3.33% |
| 2026-07-06 | 10.21 | 10.43 | 10.11 | 10.20 | 10.20 | qfq | 6,070,312 | 62,159,489 | 0.00% |
| 2026-07-03 | 10.23 | 10.32 | 10.04 | 10.20 | 10.20 | qfq | 7,042,624 | 71,756,003 | 1.09% |
| 2026-07-02 | 10.11 | 10.34 | 10.00 | 10.09 | 10.09 | qfq | 8,491,360 | 86,175,693 | -0.49% |
| 2026-07-01 | 9.91 | 10.21 | 9.77 | 10.14 | 10.14 | qfq | 8,319,105 | 83,500,730 | 3.05% |
| 2026-06-30 | 9.97 | 10.07 | 9.71 | 9.84 | 9.84 | qfq | 6,562,628 | 64,526,691 | -1.89% |
| 2026-06-29 | 9.91 | 10.05 | 9.58 | 10.03 | 10.03 | qfq | 7,782,100 | 76,650,599 | 0.80% |
| 2026-06-26 | 10.11 | 10.17 | 9.81 | 9.95 | 9.95 | qfq | 6,495,500 | 64,811,501 | -1.87% |
| 2026-06-25 | 10.39 | 10.42 | 10.07 | 10.14 | 10.14 | qfq | 6,468,430 | 65,867,610 | -2.50% |
| 2026-06-24 | 10.96 | 11.00 | 10.25 | 10.40 | 10.40 | qfq | 7,846,600 | 82,106,816 | -5.11% |
| 2026-06-23 | 10.90 | 11.33 | 10.84 | 10.96 | 10.96 | qfq | 8,428,700 | 93,383,760 | -0.81% |
| 2026-06-22 | 11.08 | 11.18 | 10.59 | 11.05 | 11.05 | qfq | 7,790,476 | 84,738,775 | -0.27% |
| 2026-06-18 | 11.29 | 11.41 | 10.96 | 11.08 | 11.08 | qfq | 7,295,087 | 80,883,534 | -3.15% |
| 2026-06-17 | 11.48 | 11.62 | 11.23 | 11.44 | 11.44 | qfq | 6,954,448 | 79,114,030 | -1.04% |
| 2026-06-16 | 11.14 | 11.83 | 10.97 | 11.56 | 11.56 | qfq | 8,666,040 | 98,618,969 | 3.21% |
| 2026-06-15 | 11.57 | 11.83 | 11.08 | 11.20 | 11.20 | qfq | 9,709,869 | 109,893,834 | -3.45% |
| 2026-06-12 | 11.89 | 11.94 | 11.50 | 11.60 | 11.60 | qfq | 8,269,900 | 97,033,260 | -1.78% |
| 2026-06-11 | 11.90 | 12.04 | 11.59 | 11.81 | 11.81 | qfq | 9,686,400 | 113,980,586 | -1.83% |
| 2026-06-10 | 12.30 | 12.54 | 11.89 | 12.03 | 12.03 | qfq | 9,597,940 | 116,394,033 | -2.98% |
| 2026-06-09 | 12.57 | 12.78 | 12.17 | 12.40 | 12.40 | qfq | 13,827,250 | 171,699,303 | 0.08% |
| 2026-06-08 | 13.43 | 13.60 | 12.22 | 12.39 | 12.39 | qfq | 16,049,451 | 204,013,273 | -10.15% |
| 2026-06-05 | 13.40 | 13.92 | 10.82 | 13.79 | 13.79 | qfq | 23,185,780 | 307,388,580 | 1.92% |
| 2026-06-04 | 13.19 | 14.55 | 13.09 | 13.53 | 13.53 | qfq | 17,976,380 | 249,755,527 | 2.11% |
| 2026-06-03 | 13.20 | 13.60 | 13.02 | 13.25 | 13.25 | qfq | 10,892,350 | 145,232,747 | -0.23% |
| 2026-06-02 | 13.81 | 13.90 | 13.00 | 13.28 | 13.28 | qfq | 18,794,926 | 250,235,810 | -3.84% |
| 2026-06-01 | 13.91 | 14.43 | 13.74 | 13.81 | 13.81 | qfq | 19,131,600 | 268,916,660 | -5.54% |
| 2026-05-29 | 13.85 | 15.81 | 13.69 | 14.62 | 14.62 | qfq | 24,480,326 | 362,876,707 | 6.02% |
| 2026-05-28 | 13.85 | 14.14 | 13.44 | 13.79 | 13.79 | qfq | 9,809,882 | 135,307,680 | -0.58% |
| 2026-05-27 | 14.22 | 14.30 | 13.70 | 13.87 | 13.87 | qfq | 12,004,787 | 167,257,207 | -1.70% |
| 2026-05-26 | 13.97 | 14.79 | 13.75 | 14.11 | 14.11 | qfq | 13,131,110 | 185,950,696 | 1.07% |
| 2026-05-25 | 13.88 | 14.29 | 13.71 | 13.96 | 13.96 | qfq | 9,552,100 | 133,015,652 | 0.58% |
| 2026-05-22 | 13.57 | 14.32 | 13.36 | 13.88 | 13.88 | qfq | 13,364,784 | 184,491,985 | 2.44% |
| 2026-05-21 | 14.07 | 14.30 | 13.38 | 13.55 | 13.55 | qfq | 13,661,659 | 188,721,201 | -4.38% |
| 2026-05-20 | 14.00 | 14.68 | 13.75 | 14.17 | 14.17 | qfq | 16,088,300 | 228,108,877 | 1.14% |
| 2026-05-19 | 14.06 | 14.53 | 13.83 | 14.01 | 14.01 | qfq | 12,869,233 | 182,339,712 | -0.57% |
| 2026-05-18 | 13.80 | 14.38 | 13.63 | 14.09 | 14.09 | qfq | 14,287,165 | 200,830,430 | 3.15% |
| 2026-05-15 | 13.64 | 13.99 | 13.39 | 13.66 | 13.66 | qfq | 12,574,920 | 171,954,197 | 0.66% |
| 2026-05-14 | 13.43 | 14.20 | 13.19 | 13.57 | 13.57 | qfq | 17,075,601 | 234,915,798 | 0.97% |
| 2026-05-13 | 13.46 | 13.60 | 13.10 | 13.44 | 13.44 | qfq | 13,796,758 | 184,833,433 | -0.81% |
| 2026-05-12 | 14.10 | 14.10 | 13.26 | 13.55 | 13.55 | qfq | 16,826,060 | 228,433,115 | -2.94% |
| 2026-05-11 | 14.00 | 14.50 | 13.58 | 13.96 | 13.96 | qfq | 23,610,501 | 330,579,717 | -0.50% |
| 2026-05-08 | 12.46 | 14.26 | 12.16 | 14.03 | 14.03 | qfq | 33,658,747 | 450,240,072 | 13.42% |
| 2026-05-07 | 12.00 | 12.57 | 11.66 | 12.37 | 12.37 | qfq | 21,493,118 | 263,623,985 | 2.06% |
| 2026-05-06 | 11.50 | 12.12 | 11.34 | 12.12 | 12.12 | qfq | 20,332,280 | 242,323,129 | 4.84% |
| 2026-04-30 | 10.97 | 11.63 | 10.91 | 11.56 | 11.56 | qfq | 16,781,269 | 191,435,348 | 5.38% |
| 2026-04-29 | 10.71 | 11.11 | 10.71 | 10.97 | 10.97 | qfq | 10,217,797 | 111,930,387 | 0.92% |
| 2026-04-28 | 10.88 | 10.96 | 10.70 | 10.87 | 10.87 | qfq | 12,071,179 | 130,673,856 | -0.28% |
| 2026-04-27 | 10.72 | 11.28 | 10.55 | 10.90 | 10.90 | qfq | 20,946,313 | 227,821,715 | 1.21% |
| 2026-04-24 | 10.61 | 10.93 | 10.40 | 10.77 | 10.77 | qfq | 26,485,429 | 283,782,769 | 1.32% |
| 2026-04-23 | 9.81 | 11.20 | 9.78 | 10.63 | 10.63 | qfq | 33,180,102 | 347,949,589 | 11.89% |
| 2026-04-22 | 9.67 | 9.69 | 9.47 | 9.50 | 9.50 | qfq | 4,804,736 | 45,867,531 | -1.55% |
| 2026-04-21 | 9.80 | 9.90 | 9.58 | 9.65 | 9.65 | qfq | 5,998,700 | 58,183,816 | -1.13% |
| 2026-04-20 | 9.75 | 9.80 | 9.67 | 9.76 | 9.76 | qfq | 4,000,629 | 38,994,286 | 0.31% |
| 2026-04-17 | 9.82 | 9.87 | 9.63 | 9.73 | 9.73 | qfq | 4,417,299 | 42,910,775 | -1.22% |
| 2026-04-16 | 9.62 | 9.91 | 9.53 | 9.85 | 9.85 | qfq | 6,666,779 | 64,982,590 | 2.28% |
| 2026-04-15 | 9.76 | 9.79 | 9.58 | 9.63 | 9.63 | qfq | 5,095,504 | 49,100,686 | -1.33% |
| 2026-04-14 | 9.86 | 9.89 | 9.57 | 9.76 | 9.76 | qfq | 6,181,604 | 59,836,446 | -0.20% |
| 2026-04-13 | 9.75 | 9.86 | 9.60 | 9.78 | 9.78 | qfq | 6,041,605 | 58,699,778 | 0.41% |
| 2026-04-10 | 9.83 | 9.96 | 9.73 | 9.74 | 9.74 | qfq | 6,199,800 | 61,051,177 | 0.83% |
| 2026-04-09 | 9.99 | 10.02 | 9.61 | 9.66 | 9.66 | qfq | 6,266,300 | 61,216,902 | -3.30% |
| 2026-04-08 | 9.86 | 10.03 | 9.79 | 9.99 | 9.99 | qfq | 5,921,118 | 58,931,322 | 2.78% |
| 2026-04-07 | 9.30 | 9.74 | 9.24 | 9.72 | 9.72 | qfq | 10,039,500 | 96,146,558 | 4.52% |
| 2026-04-03 | 9.80 | 9.82 | 9.28 | 9.30 | 9.30 | qfq | 6,669,700 | 62,950,301 | -5.10% |
| 2026-04-02 | 9.99 | 10.09 | 9.69 | 9.80 | 9.80 | qfq | 5,233,800 | 51,619,063 | -2.20% |
| 2026-04-01 | 10.10 | 10.17 | 9.92 | 10.02 | 10.02 | qfq | 5,192,700 | 51,980,347 | 0.60% |
| 2026-03-31 | 10.18 | 10.32 | 9.91 | 9.96 | 9.96 | qfq | 5,702,600 | 57,790,169 | -1.48% |
| 2026-03-30 | 10.06 | 10.16 | 9.92 | 10.11 | 10.11 | qfq | 5,295,202 | 53,219,845 | 0.20% |
| 2026-03-27 | 9.85 | 10.12 | 9.73 | 10.09 | 10.09 | qfq | 5,642,200 | 56,346,004 | 2.23% |
| 2026-03-26 | 10.10 | 10.22 | 9.73 | 9.87 | 9.87 | qfq | 6,903,900 | 68,602,743 | -2.28% |
| 2026-03-25 | 9.90 | 10.13 | 9.90 | 10.10 | 10.10 | qfq | 5,967,100 | 59,954,914 | 2.54% |
| 2026-03-24 | 9.54 | 9.85 | 9.40 | 9.85 | 9.85 | qfq | 7,529,700 | 72,542,645 | 5.57% |
| 2026-03-23 | 9.75 | 9.86 | 9.23 | 9.33 | 9.33 | qfq | 10,038,653 | 95,921,677 | -6.79% |
| 2026-03-20 | 10.45 | 10.52 | 9.98 | 10.01 | 10.01 | qfq | 7,424,185 | 75,566,647 | -3.93% |
| 2026-03-19 | 10.64 | 10.78 | 10.38 | 10.42 | 10.42 | qfq | 5,462,360 | 57,665,814 | -3.16% |
| 2026-03-18 | 10.70 | 10.78 | 10.55 | 10.76 | 10.76 | qfq | 4,774,000 | 50,876,319 | 0.94% |
| 2026-03-17 | 10.89 | 11.00 | 10.64 | 10.66 | 10.66 | qfq | 5,326,264 | 57,628,454 | -2.20% |
| 2026-03-16 | 10.81 | 11.13 | 10.80 | 10.90 | 10.90 | qfq | 6,884,297 | 75,185,857 | 0.46% |
| 2026-03-13 | 10.93 | 11.05 | 10.81 | 10.85 | 10.85 | qfq | 4,753,503 | 51,898,193 | -0.73% |
| 2026-03-12 | 11.17 | 11.25 | 10.90 | 10.93 | 10.93 | qfq | 6,164,500 | 67,959,700 | -1.80% |
| 2026-03-11 | 11.07 | 11.21 | 11.01 | 11.13 | 11.13 | qfq | 5,582,903 | 61,978,731 | 0.72% |
| 2026-03-10 | 10.98 | 11.08 | 10.88 | 11.05 | 11.05 | qfq | 6,067,500 | 66,878,801 | 1.19% |
| 2026-03-09 | 10.90 | 11.13 | 10.75 | 10.92 | 10.92 | qfq | 8,865,603 | 96,788,623 | -0.64% |
| 2026-03-06 | 10.56 | 10.99 | 10.55 | 10.99 | 10.99 | qfq | 9,270,600 | 100,472,951 | 3.29% |
| 2026-03-05 | 10.90 | 11.03 | 10.50 | 10.64 | 10.64 | qfq | 12,334,702 | 132,598,361 | -2.21% |
| 2026-03-04 | 10.78 | 10.94 | 10.60 | 10.88 | 10.88 | qfq | 9,493,196 | 102,524,541 | 0.83% |
| 2026-03-03 | 11.09 | 11.26 | 10.74 | 10.79 | 10.79 | qfq | 8,128,800 | 89,405,504 | -2.18% |
| 2026-03-02 | 11.43 | 11.54 | 11.03 | 11.03 | 11.03 | qfq | 10,272,300 | 114,849,538 | -4.67% |
| 2026-02-27 | 11.58 | 11.68 | 11.46 | 11.57 | 11.57 | qfq | 7,183,400 | 82,651,159 | 0.35% |
| 2026-02-26 | 11.65 | 11.77 | 11.48 | 11.53 | 11.53 | qfq | 5,277,700 | 61,073,977 | -0.17% |
| 2026-02-25 | 11.62 | 11.75 | 11.52 | 11.55 | 11.55 | qfq | 6,128,400 | 71,292,974 | -0.60% |
| 2026-02-24 | 11.33 | 11.65 | 11.28 | 11.62 | 11.62 | qfq | 7,215,400 | 83,268,457 | 3.01% |
| 2026-02-13 | 11.40 | 11.51 | 11.24 | 11.28 | 11.28 | qfq | 4,715,200 | 53,624,301 | -0.44% |
| 2026-02-12 | 11.62 | 11.62 | 11.27 | 11.33 | 11.33 | qfq | 8,161,301 | 92,843,700 | -2.07% |
| 2026-02-11 | 11.71 | 11.71 | 11.48 | 11.57 | 11.57 | qfq | 6,700,170 | 77,469,198 | -1.53% |
| 2026-02-10 | 11.56 | 11.78 | 11.45 | 11.75 | 11.75 | qfq | 10,896,500 | 126,991,935 | 1.12% |
| 2026-02-09 | 11.70 | 11.72 | 11.50 | 11.62 | 11.62 | qfq | 9,261,200 | 107,380,855 | 0.17% |
| 2026-02-06 | 11.61 | 11.77 | 11.42 | 11.60 | 11.60 | qfq | 10,507,330 | 121,978,214 | -0.43% |
| 2026-02-05 | 11.54 | 11.86 | 11.52 | 11.65 | 11.65 | qfq | 16,187,100 | 188,839,890 | -0.09% |
| 2026-02-04 | 11.42 | 11.80 | 11.40 | 11.66 | 11.66 | qfq | 20,196,600 | 234,595,232 | 3.37% |
| 2026-02-03 | 11.18 | 11.32 | 11.03 | 11.28 | 11.28 | qfq | 7,901,549 | 88,301,774 | 1.35% |
| 2026-02-02 | 11.03 | 11.40 | 10.93 | 11.13 | 11.13 | qfq | 11,198,649 | 126,222,228 | 0.18% |
| 2026-01-30 | 11.11 | 11.29 | 10.98 | 11.11 | 11.11 | qfq | 9,498,910 | 105,659,793 | -0.54% |
| 2026-01-29 | 10.88 | 11.17 | 10.80 | 11.17 | 11.17 | qfq | 8,326,010 | 92,185,668 | 2.20% |
| 2026-01-28 | 11.07 | 11.15 | 10.88 | 10.93 | 10.93 | qfq | 6,371,850 | 69,916,817 | -1.26% |
| 2026-01-27 | 11.25 | 11.25 | 10.89 | 11.07 | 11.07 | qfq | 7,324,660 | 80,650,673 | -1.77% |
| 2026-01-26 | 11.25 | 11.33 | 11.10 | 11.27 | 11.27 | qfq | 6,902,260 | 77,429,164 | 0.18% |
| 2026-01-23 | 11.22 | 11.29 | 11.13 | 11.25 | 11.25 | qfq | 6,428,759 | 72,226,438 | 0.27% |
| 2026-01-22 | 11.09 | 11.22 | 10.98 | 11.22 | 11.22 | qfq | 7,223,729 | 80,583,298 | 1.45% |
| 2026-01-21 | 11.00 | 11.16 | 10.85 | 11.06 | 11.06 | qfq | 7,783,212 | 85,523,222 | -0.27% |
| 2026-01-20 | 11.23 | 11.34 | 11.03 | 11.09 | 11.09 | qfq | 10,577,909 | 118,398,564 | -2.38% |
| 2026-01-19 | 10.84 | 11.38 | 10.71 | 11.36 | 11.36 | qfq | 18,606,793 | 207,958,899 | 4.70% |
| 2026-01-16 | 10.92 | 10.92 | 10.66 | 10.85 | 10.85 | qfq | 8,045,210 | 86,550,275 | 0.09% |
| 2026-01-15 | 11.02 | 11.08 | 10.80 | 10.84 | 10.84 | qfq | 7,986,091 | 87,127,821 | -1.90% |
| 2026-01-14 | 11.10 | 11.15 | 10.82 | 11.05 | 11.05 | qfq | 10,920,715 | 120,356,032 | -0.45% |
| 2026-01-13 | 11.30 | 11.42 | 11.03 | 11.10 | 11.10 | qfq | 10,574,000 | 118,757,935 | -1.68% |
| 2026-01-12 | 11.02 | 11.30 | 10.91 | 11.29 | 11.29 | qfq | 12,982,700 | 144,269,467 | 2.92% |
| 2026-01-09 | 10.85 | 11.00 | 10.85 | 10.97 | 10.97 | qfq | 8,760,400 | 95,843,103 | 0.64% |
| 2026-01-08 | 10.79 | 10.94 | 10.68 | 10.90 | 10.90 | qfq | 8,155,951 | 88,296,584 | 0.74% |
| 2026-01-07 | 10.95 | 10.97 | 10.77 | 10.82 | 10.82 | qfq | 7,906,676 | 85,841,708 | -1.19% |
| 2026-01-06 | 10.78 | 11.04 | 10.73 | 10.95 | 10.95 | qfq | 9,112,951 | 99,482,303 | 1.58% |
| 2026-01-05 | 10.73 | 10.86 | 10.70 | 10.78 | 10.78 | qfq | 6,747,740 | 72,747,803 | 0.28% |
| 2025-12-31 | 10.72 | 10.77 | 10.51 | 10.75 | 10.75 | qfq | 8,224,900 | 87,542,149 | 0.56% |
| 2025-12-30 | 11.00 | 11.02 | 10.65 | 10.69 | 10.69 | qfq | 10,509,200 | 113,004,798 | -2.29% |
| 2025-12-29 | 11.01 | 11.10 | 10.85 | 10.94 | 10.94 | qfq | 11,944,090 | 130,775,477 | -2.84% |
| 2025-12-26 | 11.24 | 11.38 | 11.12 | 11.26 | 11.26 | qfq | 12,676,800 | 142,699,763 | -0.79% |
| 2025-12-25 | 11.48 | 11.88 | 11.14 | 11.35 | 11.35 | qfq | 14,973,930 | 170,347,462 | 0.53% |
| 2025-12-24 | 11.13 | 11.66 | 10.94 | 11.29 | 11.29 | qfq | 21,477,900 | 240,487,501 | -2.34% |
| 2025-12-23 | 12.04 | 12.21 | 11.34 | 11.56 | 11.56 | qfq | 25,152,916 | 292,705,167 | -2.36% |
| 2025-12-22 | 11.62 | 11.92 | 11.60 | 11.84 | 11.84 | qfq | 17,858,285 | 210,276,954 | -0.50% |
| 2025-12-19 | 11.28 | 11.95 | 10.98 | 11.90 | 11.90 | qfq | 26,352,459 | 305,091,344 | 6.25% |
| 2025-12-18 | 10.84 | 11.45 | 10.67 | 11.20 | 11.20 | qfq | 20,051,246 | 223,729,266 | 3.23% |
| 2025-12-17 | 10.75 | 11.25 | 10.48 | 10.85 | 10.85 | qfq | 19,820,972 | 214,759,639 | 0.00% |
| 2025-12-16 | 10.72 | 11.67 | 10.71 | 10.85 | 10.85 | qfq | 19,190,636 | 212,316,574 | 0.09% |
| 2025-12-15 | 10.45 | 11.09 | 10.45 | 10.84 | 10.84 | qfq | 16,213,920 | 175,085,305 | 4.43% |
| 2025-12-12 | 10.50 | 10.67 | 10.33 | 10.38 | 10.38 | qfq | 8,363,600 | 87,635,513 | -1.42% |
| 2025-12-11 | 11.09 | 11.09 | 10.52 | 10.53 | 10.53 | qfq | 12,749,000 | 136,759,865 | -5.14% |
| 2025-12-10 | 11.56 | 11.68 | 11.05 | 11.10 | 11.10 | qfq | 12,078,500 | 135,969,268 | -3.14% |
| 2025-12-09 | 11.16 | 11.55 | 10.99 | 11.46 | 11.46 | qfq | 11,529,509 | 130,696,895 | 2.69% |
| 2025-12-08 | 11.12 | 11.28 | 11.08 | 11.16 | 11.16 | qfq | 6,254,000 | 69,915,834 | 0.27% |
| 2025-12-05 | 11.07 | 11.17 | 10.89 | 11.13 | 11.13 | qfq | 7,242,009 | 79,994,507 | 0.45% |
| 2025-12-04 | 11.55 | 11.65 | 11.03 | 11.08 | 11.08 | qfq | 8,262,800 | 92,963,086 | -4.32% |
| 2025-12-03 | 11.56 | 11.73 | 11.42 | 11.58 | 11.58 | qfq | 6,553,410 | 75,749,174 | 0.17% |
| 2025-12-02 | 11.59 | 11.62 | 11.38 | 11.56 | 11.56 | qfq | 5,963,789 | 68,607,526 | -0.77% |
| 2025-12-01 | 11.51 | 11.81 | 11.46 | 11.65 | 11.65 | qfq | 9,837,301 | 114,823,697 | 0.69% |
| 2025-11-28 | 11.14 | 11.58 | 11.02 | 11.57 | 11.57 | qfq | 11,458,000 | 130,773,052 | 3.86% |
| 2025-11-27 | 11.07 | 11.25 | 10.95 | 11.14 | 11.14 | qfq | 6,928,100 | 77,121,879 | -0.98% |
| 2025-11-26 | 11.18 | 11.39 | 11.12 | 11.25 | 11.25 | qfq | 8,448,800 | 95,168,324 | 0.63% |
| 2025-11-25 | 11.17 | 11.24 | 10.93 | 11.18 | 11.18 | qfq | 6,053,700 | 67,429,125 | 1.27% |
| 2025-11-24 | 10.98 | 11.20 | 10.86 | 11.04 | 11.04 | qfq | 6,718,800 | 74,206,929 | 2.03% |
| 2025-11-21 | 11.14 | 11.51 | 10.79 | 10.82 | 10.82 | qfq | 10,056,600 | 111,134,366 | -4.92% |
| 2025-11-20 | 12.00 | 12.00 | 11.26 | 11.38 | 11.38 | qfq | 9,873,400 | 113,849,803 | -2.23% |
| 2025-11-19 | 11.69 | 11.74 | 11.46 | 11.64 | 11.64 | qfq | 6,816,180 | 79,092,488 | -0.51% |
| 2025-11-18 | 11.83 | 11.90 | 11.54 | 11.70 | 11.70 | qfq | 7,712,901 | 90,090,748 | -1.10% |
| 2025-11-17 | 11.79 | 11.92 | 11.66 | 11.83 | 11.83 | qfq | 8,909,400 | 104,894,545 | 0.68% |
| 2025-11-14 | 12.02 | 12.16 | 11.75 | 11.75 | 11.75 | qfq | 11,136,700 | 132,869,667 | -2.16% |
| 2025-11-13 | 11.90 | 12.12 | 11.63 | 12.01 | 12.01 | qfq | 17,358,450 | 206,465,314 | 1.69% |
| 2025-11-12 | 12.45 | 12.73 | 11.77 | 11.81 | 11.81 | qfq | 21,004,301 | 252,551,631 | -1.50% |
| 2025-11-11 | 11.76 | 12.09 | 11.62 | 11.99 | 11.99 | qfq | 20,531,599 | 243,415,008 | 0.93% |
| 2025-11-10 | 11.37 | 11.93 | 11.26 | 11.88 | 11.88 | qfq | 20,034,452 | 234,898,412 | 5.04% |
| 2025-11-07 | 11.40 | 11.49 | 11.28 | 11.31 | 11.31 | qfq | 5,025,410 | 57,064,369 | -0.79% |
| 2025-11-06 | 11.52 | 11.52 | 11.33 | 11.40 | 11.40 | qfq | 6,383,100 | 72,610,157 | -1.13% |
| 2025-11-05 | 11.27 | 11.57 | 11.20 | 11.53 | 11.53 | qfq | 10,305,001 | 118,409,083 | 1.86% |
| 2025-11-04 | 11.35 | 11.42 | 11.24 | 11.32 | 11.32 | qfq | 5,517,400 | 62,493,439 | -0.18% |
| 2025-11-03 | 11.24 | 11.37 | 11.15 | 11.34 | 11.34 | qfq | 6,360,680 | 71,970,027 | 1.52% |
| 2025-10-31 | 11.03 | 11.23 | 11.01 | 11.17 | 11.17 | qfq | 6,655,400 | 74,301,419 | 0.99% |
| 2025-10-30 | 11.14 | 11.20 | 11.03 | 11.06 | 11.06 | qfq | 6,077,286 | 67,501,694 | -0.63% |
| 2025-10-29 | 11.22 | 11.23 | 11.05 | 11.13 | 11.13 | qfq | 6,131,176 | 68,179,298 | 0.18% |
| 2025-10-28 | 11.12 | 11.17 | 11.05 | 11.11 | 11.11 | qfq | 3,681,900 | 40,891,304 | -0.09% |
| 2025-10-27 | 11.01 | 11.17 | 11.01 | 11.12 | 11.12 | qfq | 4,932,600 | 54,764,543 | 0.63% |
| 2025-10-24 | 11.20 | 11.21 | 11.04 | 11.05 | 11.05 | qfq | 5,828,400 | 64,737,004 | -1.34% |
| 2025-10-23 | 11.06 | 11.23 | 11.06 | 11.20 | 11.20 | qfq | 5,633,900 | 62,778,171 | 0.18% |
| 2025-10-22 | 11.28 | 11.50 | 11.17 | 11.18 | 11.18 | qfq | 8,829,200 | 99,960,494 | -0.71% |
| 2025-10-21 | 11.24 | 11.27 | 11.12 | 11.26 | 11.26 | qfq | 5,547,200 | 62,181,470 | 0.27% |
| 2025-10-20 | 11.05 | 11.24 | 10.91 | 11.23 | 11.23 | qfq | 6,758,784 | 75,062,556 | 2.93% |
| 2025-10-17 | 10.96 | 11.14 | 10.89 | 10.91 | 10.91 | qfq | 5,829,047 | 64,306,556 | -0.82% |
| 2025-10-16 | 11.17 | 11.34 | 10.98 | 11.00 | 11.00 | qfq | 6,965,700 | 77,125,514 | -2.48% |
| 2025-10-15 | 11.21 | 11.44 | 11.10 | 11.28 | 11.28 | qfq | 10,066,800 | 113,459,810 | 0.36% |
| 2025-10-14 | 11.18 | 11.30 | 11.13 | 11.24 | 11.24 | qfq | 8,103,100 | 90,828,351 | -0.09% |
| 2025-10-13 | 11.00 | 11.46 | 10.87 | 11.25 | 11.25 | qfq | 10,102,098 | 113,572,695 | 0.90% |
| 2025-10-10 | 10.85 | 11.27 | 10.76 | 11.15 | 11.15 | qfq | 9,873,850 | 109,813,057 | 2.20% |
| 2025-10-09 | 10.86 | 11.00 | 10.74 | 10.91 | 10.91 | qfq | 7,249,138 | 78,969,675 | 0.46% |
| 2025-09-30 | 10.89 | 10.91 | 10.79 | 10.86 | 10.86 | qfq | 4,460,043 | 48,334,927 | 0.00% |
| 2025-09-29 | 10.75 | 10.86 | 10.48 | 10.86 | 10.86 | qfq | 5,946,400 | 63,760,835 | 0.84% |
| 2025-09-26 | 10.82 | 10.94 | 10.72 | 10.77 | 10.77 | qfq | 5,459,100 | 59,089,048 | 0.09% |
| 2025-09-25 | 10.96 | 11.02 | 10.72 | 10.76 | 10.76 | qfq | 6,978,200 | 75,704,735 | -2.36% |
| 2025-09-24 | 10.95 | 11.03 | 10.83 | 11.02 | 11.02 | qfq | 6,911,952 | 75,800,501 | 0.36% |
| 2025-09-23 | 11.15 | 11.23 | 10.76 | 10.98 | 10.98 | qfq | 8,834,413 | 96,664,094 | -2.14% |
| 2025-09-22 | 11.47 | 11.55 | 11.16 | 11.22 | 11.22 | qfq | 8,029,200 | 90,426,914 | -2.35% |
| 2025-09-19 | 11.39 | 11.92 | 11.35 | 11.49 | 11.49 | qfq | 11,775,390 | 137,088,879 | 0.70% |
| 2025-09-18 | 11.72 | 11.72 | 11.31 | 11.41 | 11.41 | qfq | 11,404,740 | 131,548,570 | -2.48% |
| 2025-09-17 | 11.92 | 12.00 | 11.68 | 11.70 | 11.70 | qfq | 10,761,500 | 126,652,947 | -2.17% |
| 2025-09-16 | 11.95 | 12.17 | 11.80 | 11.96 | 11.96 | qfq | 10,114,340 | 120,779,605 | -0.08% |
| 2025-09-15 | 11.75 | 11.99 | 11.70 | 11.97 | 11.97 | qfq | 10,409,409 | 123,910,931 | 1.27% |
| 2025-09-12 | 11.94 | 12.08 | 11.79 | 11.82 | 11.82 | qfq | 10,161,600 | 120,677,362 | -1.17% |
| 2025-09-11 | 11.89 | 11.98 | 11.70 | 11.96 | 11.96 | qfq | 12,231,760 | 144,848,358 | 0.08% |
| 2025-09-10 | 11.57 | 11.98 | 11.47 | 11.95 | 11.95 | qfq | 15,765,131 | 185,931,370 | 3.02% |
| 2025-09-09 | 11.66 | 11.80 | 11.49 | 11.60 | 11.60 | qfq | 9,288,300 | 108,137,083 | -0.85% |
| 2025-09-08 | 11.52 | 11.90 | 11.52 | 11.70 | 11.70 | qfq | 11,714,300 | 137,121,863 | 1.21% |
| 2025-09-05 | 11.53 | 11.60 | 11.08 | 11.56 | 11.56 | qfq | 14,427,400 | 163,890,286 | -0.43% |
| 2025-09-04 | 11.25 | 11.87 | 11.19 | 11.61 | 11.61 | qfq | 17,719,300 | 204,813,965 | 2.74% |
| 2025-09-03 | 11.81 | 11.96 | 11.22 | 11.30 | 11.30 | qfq | 11,721,262 | 135,519,348 | -4.48% |
| 2025-09-02 | 11.80 | 12.02 | 11.64 | 11.83 | 11.83 | qfq | 12,749,980 | 150,623,112 | -0.25% |
| 2025-09-01 | 11.66 | 11.93 | 11.55 | 11.86 | 11.86 | qfq | 10,601,602 | 124,992,013 | 1.45% |
| 2025-08-29 | 11.68 | 11.98 | 11.62 | 11.69 | 11.69 | qfq | 12,515,430 | 147,941,681 | -0.09% |
| 2025-08-28 | 11.79 | 12.03 | 11.23 | 11.70 | 11.70 | qfq | 18,730,489 | 217,739,827 | -1.35% |
| 2025-08-27 | 12.15 | 12.28 | 11.81 | 11.86 | 11.86 | qfq | 19,839,300 | 239,752,013 | -3.10% |
| 2025-08-26 | 12.41 | 12.58 | 12.22 | 12.24 | 12.24 | qfq | 18,615,825 | 230,707,425 | -2.55% |
| 2025-08-25 | 12.30 | 12.66 | 12.28 | 12.56 | 12.56 | qfq | 20,646,068 | 257,345,303 | 1.13% |
| 2025-08-22 | 12.40 | 12.50 | 12.21 | 12.42 | 12.42 | qfq | 14,514,100 | 178,828,254 | 0.08% |
| 2025-08-21 | 12.59 | 12.76 | 12.33 | 12.41 | 12.41 | qfq | 23,075,905 | 289,748,361 | -2.28% |
| 2025-08-20 | 12.41 | 13.04 | 12.31 | 12.70 | 12.70 | qfq | 32,914,443 | 415,970,703 | 1.44% |
| 2025-08-19 | 12.45 | 12.69 | 12.31 | 12.52 | 12.52 | qfq | 27,428,308 | 343,665,410 | 1.71% |
| 2025-08-18 | 11.95 | 12.36 | 11.85 | 12.31 | 12.31 | qfq | 24,570,505 | 299,393,303 | 2.50% |
| 2025-08-15 | 11.92 | 12.06 | 11.80 | 12.01 | 12.01 | qfq | 17,786,299 | 212,274,668 | -0.83% |
| 2025-08-14 | 11.96 | 12.58 | 11.82 | 12.11 | 12.11 | qfq | 27,566,704 | 335,760,876 | 1.25% |
| 2025-08-13 | 12.18 | 12.46 | 11.91 | 11.96 | 11.96 | qfq | 17,543,800 | 211,154,331 | -1.81% |
| 2025-08-12 | 12.01 | 12.26 | 12.01 | 12.18 | 12.18 | qfq | 20,932,752 | 253,946,734 | 0.25% |
| 2025-08-11 | 12.31 | 12.51 | 12.10 | 12.15 | 12.15 | qfq | 30,690,252 | 376,464,412 | -1.06% |
| 2025-08-08 | 11.70 | 12.78 | 11.51 | 12.28 | 12.28 | qfq | 38,474,151 | 463,587,161 | 4.07% |
| 2025-08-07 | 11.52 | 11.99 | 11.50 | 11.80 | 11.80 | qfq | 22,551,691 | 264,947,691 | 1.81% |
| 2025-08-06 | 11.75 | 11.83 | 11.52 | 11.59 | 11.59 | qfq | 17,418,300 | 203,056,650 | -0.34% |
| 2025-08-05 | 11.54 | 11.79 | 11.53 | 11.63 | 11.63 | qfq | 18,414,400 | 214,323,245 | 0.09% |
| 2025-08-04 | 11.54 | 11.68 | 11.32 | 11.62 | 11.62 | qfq | 18,992,298 | 218,488,747 | -1.94% |
| 2025-08-01 | 11.60 | 12.39 | 11.60 | 11.85 | 11.85 | qfq | 27,574,197 | 329,063,714 | -0.42% |
| 2025-07-31 | 12.03 | 12.40 | 11.86 | 11.90 | 11.90 | qfq | 36,959,052 | 447,957,454 | -6.59% |
| 2025-07-30 | 11.75 | 13.13 | 11.67 | 12.74 | 12.74 | qfq | 53,414,094 | 656,463,483 | 4.51% |
| 2025-07-29 | 13.68 | 14.24 | 12.14 | 12.19 | 12.19 | qfq | 63,229,586 | 817,491,268 | 1.41% |
| 2025-07-28 | 11.43 | 12.07 | 11.35 | 12.02 | 12.02 | qfq | 32,070,034 | 378,293,134 | 5.90% |
| 2025-07-25 | 11.58 | 11.59 | 11.32 | 11.35 | 11.35 | qfq | 13,501,600 | 153,855,833 | -1.99% |
| 2025-07-24 | 11.16 | 11.68 | 11.16 | 11.58 | 11.58 | qfq | 19,620,172 | 225,619,356 | 2.66% |
| 2025-07-23 | 11.42 | 11.56 | 11.18 | 11.28 | 11.28 | qfq | 16,903,499 | 192,365,663 | -0.44% |
| 2025-07-22 | 11.22 | 11.35 | 11.11 | 11.33 | 11.33 | qfq | 14,945,899 | 168,124,463 | 0.89% |
| 2025-07-21 | 11.08 | 11.25 | 10.98 | 11.23 | 11.23 | qfq | 12,555,150 | 140,212,912 | 2.18% |
| 2025-07-18 | 10.92 | 11.07 | 10.89 | 10.99 | 10.99 | qfq | 10,749,300 | 117,649,977 | -0.81% |
| 2025-07-17 | 11.20 | 11.58 | 11.05 | 11.08 | 11.08 | qfq | 18,012,601 | 202,600,157 | 1.28% |
| 2025-07-16 | 10.84 | 11.04 | 10.83 | 10.94 | 10.94 | qfq | 7,237,865 | 79,215,000 | 1.11% |
| 2025-07-15 | 11.16 | 11.22 | 10.75 | 10.82 | 10.82 | qfq | 12,592,799 | 137,157,944 | -3.57% |
| 2025-07-14 | 11.20 | 11.27 | 11.15 | 11.22 | 11.22 | qfq | 6,452,100 | 72,348,366 | 0.09% |
| 2025-07-11 | 11.14 | 11.42 | 11.07 | 11.21 | 11.21 | qfq | 9,828,199 | 110,085,425 | 0.09% |
| 2025-07-10 | 11.27 | 11.38 | 11.10 | 11.20 | 11.20 | qfq | 11,691,958 | 130,899,269 | -0.97% |
| 2025-07-09 | 11.40 | 11.68 | 11.25 | 11.31 | 11.31 | qfq | 13,220,986 | 151,051,552 | -1.14% |
| 2025-07-08 | 11.45 | 11.60 | 11.26 | 11.44 | 11.44 | qfq | 13,108,866 | 149,398,820 | -0.09% |
| 2025-07-07 | 11.18 | 11.54 | 11.17 | 11.45 | 11.45 | qfq | 15,650,086 | 178,582,995 | 0.97% |
| 2025-07-04 | 12.07 | 12.08 | 11.33 | 11.34 | 11.34 | qfq | 24,572,600 | 282,560,532 | -4.30% |
| 2025-07-03 | 11.54 | 12.01 | 11.51 | 11.85 | 11.85 | qfq | 30,320,201 | 356,106,678 | 0.94% |
| 2025-07-02 | 11.30 | 12.00 | 11.21 | 11.74 | 11.74 | qfq | 34,021,256 | 396,112,355 | 2.98% |
| 2025-07-01 | 11.21 | 11.42 | 11.09 | 11.40 | 11.40 | qfq | 14,091,700 | 158,627,771 | 0.62% |
| 2025-06-30 | 11.25 | 11.35 | 11.08 | 11.33 | 11.33 | qfq | 14,853,614 | 166,900,056 | -0.87% |
| 2025-06-27 | 11.32 | 11.80 | 11.13 | 11.43 | 11.43 | qfq | 25,490,001 | 291,624,704 | 1.60% |
| 2025-06-26 | 10.81 | 11.66 | 10.74 | 11.25 | 11.25 | qfq | 28,268,857 | 316,143,516 | 4.17% |
| 2025-06-25 | 10.98 | 11.09 | 10.63 | 10.80 | 10.80 | qfq | 13,399,822 | 144,881,827 | -0.18% |
| 2025-06-24 | 10.60 | 10.83 | 10.59 | 10.82 | 10.82 | qfq | 10,284,930 | 110,393,454 | 1.79% |
| 2025-06-23 | 10.38 | 10.65 | 10.19 | 10.63 | 10.63 | qfq | 9,767,421 | 102,190,472 | 0.76% |
| 2025-06-20 | 10.47 | 10.60 | 10.28 | 10.55 | 10.55 | qfq | 10,474,897 | 109,577,072 | 0.96% |
| 2025-06-19 | 10.86 | 10.89 | 10.43 | 10.45 | 10.45 | qfq | 14,071,900 | 149,324,299 | -4.22% |
| 2025-06-18 | 11.18 | 11.38 | 10.84 | 10.91 | 10.91 | qfq | 23,376,804 | 257,457,566 | -5.13% |
| 2025-06-17 | 11.13 | 12.13 | 11.01 | 11.50 | 11.50 | qfq | 36,600,501 | 423,046,073 | 5.41% |
| 2025-06-16 | 10.63 | 11.08 | 10.53 | 10.91 | 10.91 | qfq | 9,928,001 | 107,952,476 | 1.87% |
| 2025-06-13 | 11.30 | 11.45 | 10.66 | 10.71 | 10.71 | qfq | 17,367,600 | 189,525,843 | -5.64% |
| 2025-06-12 | 11.52 | 11.52 | 11.21 | 11.35 | 11.35 | qfq | 12,419,300 | 141,076,868 | -0.79% |
| 2025-06-11 | 11.41 | 11.58 | 11.34 | 11.44 | 11.44 | qfq | 16,125,100 | 184,522,464 | -1.55% |
| 2025-06-10 | 11.31 | 11.78 | 11.14 | 11.62 | 11.62 | qfq | 29,806,400 | 342,378,065 | 2.74% |
| 2025-06-09 | 11.15 | 11.31 | 11.15 | 11.31 | 11.31 | qfq | 8,727,000 | 98,304,054 | 1.34% |
| 2025-06-06 | 11.36 | 11.38 | 11.05 | 11.16 | 11.16 | qfq | 11,473,100 | 128,290,686 | -1.85% |
| 2025-06-05 | 11.58 | 11.60 | 11.30 | 11.37 | 11.37 | qfq | 14,634,864 | 166,995,570 | -2.74% |
| 2025-06-04 | 11.43 | 11.80 | 11.36 | 11.69 | 11.69 | qfq | 21,128,401 | 245,131,578 | 1.30% |
| 2025-06-03 | 11.05 | 11.55 | 11.05 | 11.54 | 11.54 | qfq | 17,384,300 | 197,917,538 | 2.85% |
| 2025-05-30 | 11.48 | 11.66 | 11.14 | 11.22 | 11.22 | qfq | 16,511,250 | 187,063,616 | -2.94% |
| 2025-05-29 | 11.50 | 11.69 | 11.25 | 11.56 | 11.56 | qfq | 27,145,300 | 312,263,179 | -2.03% |
| 2025-05-28 | 11.36 | 11.85 | 11.17 | 11.80 | 11.80 | qfq | 39,580,773 | 456,656,982 | 2.70% |
| 2025-05-27 | 10.88 | 12.35 | 10.86 | 11.49 | 11.49 | qfq | 37,649,364 | 433,220,185 | 6.98% |
| 2025-05-26 | 10.54 | 10.83 | 10.45 | 10.74 | 10.74 | qfq | 9,796,000 | 104,676,062 | 1.32% |
| 2025-05-23 | 10.94 | 10.95 | 10.60 | 10.60 | 10.60 | qfq | 11,603,800 | 124,591,622 | -2.57% |
| 2025-05-22 | 11.22 | 11.38 | 10.87 | 10.88 | 10.88 | qfq | 18,862,400 | 208,641,136 | -4.06% |
| 2025-05-21 | 11.53 | 11.88 | 11.26 | 11.34 | 11.34 | qfq | 23,131,500 | 265,838,884 | -2.16% |
| 2025-05-20 | 11.31 | 11.95 | 11.29 | 11.59 | 11.59 | qfq | 31,853,702 | 370,470,964 | 2.66% |
| 2025-05-19 | 11.26 | 11.30 | 11.02 | 11.29 | 11.29 | qfq | 15,823,100 | 177,201,655 | 0.27% |
| 2025-05-16 | 11.09 | 11.49 | 11.07 | 11.26 | 11.26 | qfq | 24,975,616 | 280,521,835 | 0.45% |
| 2025-05-15 | 10.72 | 11.60 | 10.61 | 11.21 | 11.21 | qfq | 35,589,200 | 396,245,529 | 3.99% |
| 2025-05-14 | 10.72 | 10.82 | 10.55 | 10.78 | 10.78 | qfq | 9,861,400 | 105,208,687 | 0.56% |
| 2025-05-13 | 10.88 | 11.07 | 10.68 | 10.72 | 10.72 | qfq | 11,731,931 | 127,216,828 | -1.47% |
| 2025-05-12 | 10.85 | 11.00 | 10.75 | 10.88 | 10.88 | qfq | 12,778,087 | 138,580,152 | -0.18% |
| 2025-05-09 | 11.07 | 11.18 | 10.85 | 10.90 | 10.90 | qfq | 12,905,300 | 141,482,222 | -1.71% |
| 2025-05-08 | 11.00 | 11.14 | 10.85 | 11.09 | 11.09 | qfq | 16,670,200 | 183,897,479 | 0.45% |
| 2025-05-07 | 10.99 | 11.27 | 10.90 | 11.04 | 11.04 | qfq | 24,654,918 | 272,606,553 | 1.75% |
| 2025-05-06 | 10.50 | 10.85 | 10.49 | 10.85 | 10.85 | qfq | 17,230,900 | 184,721,535 | 4.43% |
| 2025-04-30 | 10.44 | 10.80 | 10.37 | 10.39 | 10.39 | qfq | 15,748,300 | 165,718,131 | -0.10% |
| 2025-04-29 | 10.42 | 10.51 | 10.28 | 10.40 | 10.40 | qfq | 11,890,078 | 123,952,011 | 0.10% |
| 2025-04-28 | 10.46 | 10.50 | 10.20 | 10.39 | 10.39 | qfq | 14,771,400 | 152,870,573 | -0.57% |
| 2025-04-25 | 10.80 | 10.83 | 10.42 | 10.45 | 10.45 | qfq | 18,420,700 | 194,102,303 | -3.15% |
| 2025-04-24 | 11.13 | 11.20 | 10.70 | 10.79 | 10.79 | qfq | 23,343,400 | 254,823,451 | -3.75% |
| 2025-04-23 | 11.35 | 11.69 | 11.06 | 11.21 | 11.21 | qfq | 24,211,804 | 274,376,799 | -1.58% |
| 2025-04-22 | 11.52 | 11.55 | 11.17 | 11.39 | 11.39 | qfq | 24,927,600 | 283,048,136 | -0.26% |
| 2025-04-21 | 11.00 | 11.58 | 10.91 | 11.42 | 11.42 | qfq | 26,671,750 | 302,689,213 | 2.98% |
| 2025-04-18 | 11.60 | 11.63 | 10.95 | 11.09 | 11.09 | qfq | 32,788,480 | 366,691,201 | -5.29% |
| 2025-04-17 | 11.67 | 12.19 | 11.57 | 11.71 | 11.71 | qfq | 34,959,703 | 415,044,864 | -5.72% |
| 2025-04-16 | 12.13 | 12.49 | 11.65 | 12.42 | 12.42 | qfq | 43,829,955 | 529,380,930 | 3.67% |
| 2025-04-15 | 12.90 | 13.42 | 11.92 | 11.98 | 11.98 | qfq | 52,439,680 | 660,917,583 | -8.06% |
| 2025-04-14 | 12.78 | 13.49 | 12.63 | 13.03 | 13.03 | qfq | 56,558,767 | 737,129,006 | -2.91% |
| 2025-04-11 | 13.81 | 14.80 | 12.79 | 13.42 | 13.42 | qfq | 74,063,889 | 1,003,077,963 | -2.47% |
| 2025-04-10 | 10.70 | 13.76 | 10.53 | 13.76 | 13.76 | qfq | 65,351,719 | 791,215,712 | 19.97% |
| 2025-04-09 | 10.80 | 12.15 | 10.53 | 11.47 | 11.47 | qfq | 57,374,813 | 650,995,593 | 1.87% |
| 2025-04-08 | 10.15 | 11.79 | 9.62 | 11.26 | 11.26 | qfq | 58,374,127 | 633,225,954 | 12.71% |
| 2025-04-07 | 9.23 | 10.50 | 9.23 | 9.99 | 9.99 | qfq | 46,255,724 | 462,110,116 | 3.85% |
| 2025-04-03 | 9.28 | 9.68 | 9.22 | 9.62 | 9.62 | qfq | 18,386,004 | 175,520,224 | 3.22% |
| 2025-04-02 | 9.39 | 9.52 | 9.30 | 9.32 | 9.32 | qfq | 9,970,600 | 93,501,621 | -0.64% |
| 2025-04-01 | 9.36 | 9.50 | 9.31 | 9.38 | 9.38 | qfq | 8,842,200 | 83,099,785 | 0.21% |
| 2025-03-31 | 9.40 | 9.48 | 9.17 | 9.36 | 9.36 | qfq | 11,555,019 | 107,261,886 | -1.58% |
| 2025-03-28 | 9.76 | 9.80 | 9.50 | 9.51 | 9.51 | qfq | 14,937,300 | 143,384,882 | -2.86% |
| 2025-03-27 | 10.02 | 10.38 | 9.78 | 9.79 | 9.79 | qfq | 21,280,100 | 212,702,752 | -2.97% |
| 2025-03-26 | 10.13 | 10.38 | 9.88 | 10.09 | 10.09 | qfq | 26,809,400 | 270,394,182 | -2.79% |
| 2025-03-25 | 9.79 | 10.48 | 9.37 | 10.38 | 10.38 | qfq | 40,139,400 | 399,060,255 | 5.81% |
| 2025-03-24 | 10.09 | 10.12 | 9.61 | 9.81 | 9.81 | qfq | 26,302,004 | 257,299,640 | -2.00% |
| 2025-03-21 | 10.55 | 10.99 | 9.94 | 10.01 | 10.01 | qfq | 37,328,424 | 383,864,589 | -6.80% |
| 2025-03-20 | 11.31 | 11.99 | 10.74 | 10.74 | 10.74 | qfq | 47,051,104 | 529,623,202 | -6.12% |
| 2025-03-19 | 11.30 | 11.99 | 11.10 | 11.44 | 11.44 | qfq | 43,588,760 | 501,913,629 | -3.62% |
| 2025-03-18 | 10.99 | 11.91 | 10.61 | 11.87 | 11.87 | qfq | 60,252,812 | 677,262,234 | 6.46% |
| 2025-03-17 | 11.29 | 12.43 | 11.06 | 11.15 | 11.15 | qfq | 70,629,776 | 816,436,893 | 3.24% |
| 2025-03-14 | 9.45 | 10.80 | 9.34 | 10.80 | 10.80 | qfq | 51,489,369 | 530,162,204 | 20.00% |
| 2025-03-13 | 9.13 | 9.14 | 8.89 | 9.00 | 9.00 | qfq | 7,779,200 | 69,956,051 | -1.42% |
| 2025-03-12 | 9.20 | 9.22 | 9.09 | 9.13 | 9.13 | qfq | 8,316,418 | 76,070,615 | -0.76% |
| 2025-03-11 | 8.98 | 9.23 | 8.91 | 9.20 | 9.20 | qfq | 8,029,628 | 72,990,769 | 1.43% |
| 2025-03-10 | 9.13 | 9.18 | 9.02 | 9.07 | 9.07 | qfq | 6,912,810 | 62,857,922 | -0.66% |
| 2025-03-07 | 9.30 | 9.34 | 9.00 | 9.13 | 9.13 | qfq | 12,242,811 | 112,059,101 | -1.93% |
| 2025-03-06 | 9.19 | 9.33 | 9.12 | 9.31 | 9.31 | qfq | 11,808,000 | 108,977,183 | 1.42% |
| 2025-03-05 | 9.34 | 9.39 | 9.11 | 9.18 | 9.18 | qfq | 9,915,400 | 91,077,129 | -0.97% |
| 2025-03-04 | 9.21 | 9.28 | 9.07 | 9.27 | 9.27 | qfq | 11,963,038 | 109,576,333 | 0.22% |
| 2025-03-03 | 9.38 | 9.50 | 9.00 | 9.25 | 9.25 | qfq | 15,068,801 | 139,280,712 | -0.64% |
| 2025-02-28 | 9.94 | 10.18 | 9.30 | 9.31 | 9.31 | qfq | 25,197,799 | 244,436,319 | -8.28% |
| 2025-02-27 | 9.98 | 10.55 | 9.92 | 10.15 | 10.15 | qfq | 37,296,525 | 380,760,725 | 4.86% |
| 2025-02-26 | 9.55 | 9.87 | 9.48 | 9.68 | 9.68 | qfq | 20,657,074 | 199,662,717 | -0.21% |
| 2025-02-25 | 9.31 | 9.86 | 9.11 | 9.70 | 9.70 | qfq | 26,535,458 | 252,078,977 | 2.32% |
| 2025-02-24 | 9.26 | 10.22 | 9.18 | 9.48 | 9.48 | qfq | 31,066,567 | 299,131,513 | 5.80% |
| 2025-02-21 | 8.99 | 9.15 | 8.75 | 8.96 | 8.96 | qfq | 13,719,602 | 122,088,702 | -1.10% |
| 2025-02-20 | 8.86 | 9.23 | 8.77 | 9.06 | 9.06 | qfq | 15,088,000 | 136,533,221 | 2.72% |
| 2025-02-19 | 8.75 | 8.86 | 8.62 | 8.82 | 8.82 | qfq | 7,095,630 | 62,208,946 | 1.85% |
| 2025-02-18 | 9.03 | 9.04 | 8.63 | 8.66 | 8.66 | qfq | 8,332,500 | 73,415,829 | -4.20% |
| 2025-02-17 | 8.84 | 9.12 | 8.80 | 9.04 | 9.04 | qfq | 9,134,000 | 81,876,603 | 2.26% |
| 2025-02-14 | 8.91 | 9.01 | 8.80 | 8.84 | 8.84 | qfq | 9,156,400 | 81,503,574 | -0.90% |
| 2025-02-13 | 8.81 | 9.05 | 8.81 | 8.92 | 8.92 | qfq | 12,297,300 | 109,886,551 | 1.13% |
| 2025-02-12 | 8.80 | 8.84 | 8.70 | 8.82 | 8.82 | qfq | 6,509,400 | 57,067,389 | 0.23% |
| 2025-02-11 | 8.95 | 8.99 | 8.68 | 8.80 | 8.80 | qfq | 8,153,838 | 71,464,075 | -1.12% |
| 2025-02-10 | 8.64 | 8.90 | 8.56 | 8.90 | 8.90 | qfq | 10,145,901 | 88,982,749 | 3.73% |
| 2025-02-07 | 8.48 | 8.70 | 8.41 | 8.58 | 8.58 | qfq | 9,112,501 | 78,280,931 | 1.54% |
| 2025-02-06 | 8.43 | 8.46 | 8.14 | 8.45 | 8.45 | qfq | 8,546,701 | 71,249,943 | 0.84% |
| 2025-02-05 | 8.33 | 8.43 | 8.29 | 8.38 | 8.38 | qfq | 5,490,300 | 45,935,527 | 1.70% |
| 2025-01-27 | 8.40 | 8.63 | 8.21 | 8.24 | 8.24 | qfq | 6,632,778 | 55,858,073 | -0.48% |
| 2025-01-24 | 8.29 | 8.41 | 8.17 | 8.28 | 8.28 | qfq | 7,167,603 | 59,157,912 | -0.48% |
| 2025-01-23 | 8.40 | 8.64 | 8.31 | 8.32 | 8.32 | qfq | 9,048,045 | 76,874,354 | -0.36% |
| 2025-01-22 | 8.50 | 8.63 | 8.30 | 8.35 | 8.35 | qfq | 7,553,400 | 63,407,207 | -2.79% |
| 2025-01-21 | 8.73 | 8.78 | 8.46 | 8.59 | 8.59 | qfq | 10,292,592 | 88,425,700 | -0.92% |
| 2025-01-20 | 8.69 | 8.79 | 8.50 | 8.67 | 8.67 | qfq | 7,466,475 | 64,762,210 | 0.58% |
| 2025-01-17 | 8.77 | 8.77 | 8.56 | 8.62 | 8.62 | qfq | 6,990,200 | 60,467,980 | -2.16% |
| 2025-01-16 | 8.61 | 8.90 | 8.61 | 8.81 | 8.81 | qfq | 11,549,200 | 101,238,426 | 2.32% |
| 2025-01-15 | 8.56 | 8.74 | 8.50 | 8.61 | 8.61 | qfq | 9,962,000 | 85,917,546 | 0.12% |
| 2025-01-14 | 8.31 | 8.61 | 8.23 | 8.60 | 8.60 | qfq | 12,203,200 | 103,057,557 | 5.01% |
| 2025-01-13 | 8.01 | 8.24 | 7.75 | 8.19 | 8.19 | qfq | 8,361,400 | 67,032,403 | 1.99% |
| 2025-01-10 | 8.39 | 8.47 | 8.02 | 8.03 | 8.03 | qfq | 8,796,800 | 72,238,108 | -4.29% |
| 2025-01-09 | 8.36 | 8.46 | 8.29 | 8.39 | 8.39 | qfq | 9,165,000 | 76,781,511 | 0.36% |
| 2025-01-08 | 8.38 | 8.49 | 8.03 | 8.36 | 8.36 | qfq | 13,175,500 | 109,367,359 | 0.84% |
| 2025-01-07 | 8.17 | 8.56 | 8.06 | 8.29 | 8.29 | qfq | 11,510,800 | 94,963,369 | 3.88% |
| 2025-01-06 | 8.18 | 8.20 | 7.70 | 7.98 | 7.98 | qfq | 10,047,500 | 80,199,450 | -2.68% |
| 2025-01-03 | 8.82 | 8.99 | 8.14 | 8.20 | 8.20 | qfq | 14,822,290 | 125,003,163 | -7.55% |
| 2025-01-02 | 8.77 | 9.26 | 8.76 | 8.87 | 8.87 | qfq | 16,502,730 | 149,277,197 | 1.03% |
| 2024-12-31 | 9.12 | 9.28 | 8.77 | 8.78 | 8.78 | qfq | 15,828,890 | 142,270,634 | -3.52% |
| 2024-12-30 | 9.99 | 10.00 | 9.09 | 9.10 | 9.10 | qfq | 25,851,200 | 241,500,785 | -11.13% |
| 2024-12-27 | 10.09 | 10.56 | 10.00 | 10.24 | 10.24 | qfq | 16,652,100 | 170,814,738 | 0.69% |
| 2024-12-26 | 10.42 | 10.65 | 10.07 | 10.17 | 10.17 | qfq | 18,279,530 | 187,331,139 | -4.06% |
| 2024-12-25 | 10.93 | 11.13 | 10.36 | 10.60 | 10.60 | qfq | 20,168,300 | 214,331,776 | -4.85% |
| 2024-12-24 | 10.62 | 11.36 | 10.55 | 11.14 | 11.14 | qfq | 24,282,334 | 266,087,547 | 3.24% |
| 2024-12-23 | 10.78 | 11.08 | 10.25 | 10.79 | 10.79 | qfq | 20,558,414 | 219,947,115 | -1.37% |
| 2024-12-20 | 10.39 | 11.01 | 10.39 | 10.94 | 10.94 | qfq | 23,346,014 | 252,130,214 | 5.29% |
| 2024-12-19 | 10.44 | 10.55 | 10.00 | 10.39 | 10.39 | qfq | 15,441,390 | 158,728,900 | -0.76% |
| 2024-12-18 | 10.60 | 10.72 | 10.13 | 10.47 | 10.47 | qfq | 17,296,290 | 181,014,807 | -1.23% |
| 2024-12-17 | 11.41 | 11.43 | 10.50 | 10.60 | 10.60 | qfq | 22,728,955 | 245,577,727 | -7.10% |
| 2024-12-16 | 11.61 | 11.90 | 11.21 | 11.41 | 11.41 | qfq | 30,093,700 | 347,067,212 | -4.12% |
| 2024-12-13 | 12.52 | 12.61 | 11.80 | 11.90 | 11.90 | qfq | 40,244,594 | 486,684,177 | -5.48% |
| 2024-12-12 | 11.63 | 13.51 | 11.51 | 12.59 | 12.59 | qfq | 63,666,237 | 793,744,892 | 8.35% |
| 2024-12-11 | 11.58 | 12.09 | 11.13 | 11.62 | 11.62 | qfq | 52,879,813 | 619,373,281 | -5.68% |
| 2024-12-10 | 10.80 | 12.32 | 10.74 | 12.32 | 12.32 | qfq | 67,857,528 | 796,724,632 | 19.96% |
| 2024-12-09 | 10.36 | 10.52 | 10.10 | 10.27 | 10.27 | qfq | 13,842,007 | 142,148,636 | -2.00% |
| 2024-12-06 | 10.30 | 10.80 | 10.29 | 10.48 | 10.48 | qfq | 17,460,400 | 184,803,083 | 0.77% |
| 2024-12-05 | 10.24 | 10.42 | 10.05 | 10.40 | 10.40 | qfq | 14,171,784 | 144,689,955 | 0.29% |
| 2024-12-04 | 10.42 | 10.78 | 10.25 | 10.37 | 10.37 | qfq | 17,852,280 | 187,286,407 | -2.26% |
| 2024-12-03 | 10.52 | 10.94 | 10.40 | 10.61 | 10.61 | qfq | 19,764,000 | 209,609,318 | -0.38% |
| 2024-12-02 | 10.39 | 10.85 | 10.38 | 10.65 | 10.65 | qfq | 27,250,552 | 289,159,954 | 2.31% |
| 2024-11-29 | 10.03 | 10.70 | 10.03 | 10.41 | 10.41 | qfq | 27,015,438 | 282,713,928 | 2.66% |
| 2024-11-28 | 9.89 | 10.36 | 9.85 | 10.14 | 10.14 | qfq | 18,774,500 | 190,519,516 | 1.50% |
| 2024-11-27 | 10.14 | 10.17 | 9.44 | 9.99 | 9.99 | qfq | 21,441,810 | 209,490,313 | -2.44% |
| 2024-11-26 | 9.54 | 10.25 | 9.46 | 10.24 | 10.24 | qfq | 23,360,752 | 232,692,638 | 7.11% |
| 2024-11-25 | 9.20 | 9.80 | 9.10 | 9.56 | 9.56 | qfq | 10,713,870 | 101,425,499 | 3.69% |
| 2024-11-22 | 9.75 | 9.84 | 9.15 | 9.22 | 9.22 | qfq | 10,345,000 | 98,584,322 | -5.82% |
| 2024-11-21 | 9.69 | 10.11 | 9.57 | 9.79 | 9.79 | qfq | 11,684,000 | 114,583,599 | 0.20% |
| 2024-11-20 | 9.41 | 9.90 | 9.30 | 9.77 | 9.77 | qfq | 11,971,900 | 115,471,088 | 4.05% |
| 2024-11-19 | 9.12 | 9.39 | 8.99 | 9.39 | 9.39 | qfq | 9,310,574 | 85,444,015 | 3.41% |
| 2024-11-18 | 9.55 | 9.66 | 8.93 | 9.08 | 9.08 | qfq | 11,853,242 | 108,958,566 | -4.92% |
| 2024-11-15 | 9.84 | 10.01 | 9.55 | 9.55 | 9.55 | qfq | 10,296,532 | 100,786,345 | -3.34% |
| 2024-11-14 | 10.13 | 10.30 | 9.84 | 9.88 | 9.88 | qfq | 11,314,400 | 113,778,226 | -3.04% |
| 2024-11-13 | 10.30 | 10.37 | 9.90 | 10.19 | 10.19 | qfq | 15,006,532 | 151,684,659 | -1.64% |
| 2024-11-12 | 10.50 | 10.75 | 10.22 | 10.36 | 10.36 | qfq | 21,515,358 | 226,468,649 | -2.08% |
| 2024-11-11 | 10.41 | 10.60 | 10.03 | 10.58 | 10.58 | qfq | 29,534,057 | 305,088,037 | -3.38% |
| 2024-11-08 | 10.81 | 11.35 | 10.30 | 10.95 | 10.95 | qfq | 36,330,206 | 390,414,923 | 1.01% |
| 2024-11-07 | 10.25 | 11.65 | 10.01 | 10.84 | 10.84 | qfq | 49,878,379 | 551,287,582 | 5.34% |
| 2024-11-06 | 9.52 | 10.33 | 9.44 | 10.29 | 10.29 | qfq | 36,686,970 | 365,155,008 | 8.09% |
| 2024-11-05 | 9.36 | 9.57 | 9.28 | 9.52 | 9.52 | qfq | 17,924,701 | 168,869,300 | 1.93% |
| 2024-11-04 | 9.52 | 9.56 | 9.02 | 9.34 | 9.34 | qfq | 19,458,468 | 179,644,033 | -1.37% |
| 2024-11-01 | 9.51 | 10.10 | 9.33 | 9.47 | 9.47 | qfq | 28,581,265 | 276,625,850 | -1.87% |
| 2024-10-31 | 9.81 | 9.88 | 9.40 | 9.65 | 9.65 | qfq | 19,910,803 | 191,398,312 | -2.03% |
| 2024-10-30 | 10.08 | 10.33 | 9.77 | 9.85 | 9.85 | qfq | 19,145,874 | 189,671,973 | -2.86% |
| 2024-10-29 | 10.99 | 11.28 | 10.10 | 10.14 | 10.14 | qfq | 31,964,086 | 338,118,611 | -4.34% |
| 2024-10-28 | 10.01 | 10.94 | 10.01 | 10.60 | 10.60 | qfq | 33,881,119 | 359,968,372 | 5.68% |
| 2024-10-25 | 9.75 | 10.14 | 9.75 | 10.03 | 10.03 | qfq | 19,247,378 | 191,938,655 | 3.51% |
| 2024-10-24 | 9.90 | 10.19 | 9.59 | 9.69 | 9.69 | qfq | 18,193,818 | 178,944,759 | -3.49% |
| 2024-10-23 | 10.28 | 10.50 | 9.92 | 10.04 | 10.04 | qfq | 29,366,879 | 299,276,920 | -5.55% |
| 2024-10-22 | 10.09 | 10.89 | 10.06 | 10.63 | 10.63 | qfq | 41,170,118 | 434,164,035 | 4.52% |
| 2024-10-21 | 9.93 | 10.29 | 9.83 | 10.17 | 10.17 | qfq | 34,988,933 | 351,195,980 | 0.49% |
| 2024-10-18 | 9.90 | 10.80 | 9.64 | 10.12 | 10.12 | qfq | 39,170,605 | 396,039,376 | 0.80% |
| 2024-10-17 | 10.17 | 10.70 | 9.88 | 10.04 | 10.04 | qfq | 36,418,501 | 372,536,249 | -4.29% |
| 2024-10-16 | 10.00 | 11.14 | 10.00 | 10.49 | 10.49 | qfq | 42,483,480 | 446,929,168 | 1.35% |
| 2024-10-15 | 10.45 | 11.80 | 9.90 | 10.35 | 10.35 | qfq | 55,601,551 | 598,940,446 | -5.31% |
| 2024-10-14 | 9.78 | 11.50 | 9.30 | 10.93 | 10.93 | qfq | 69,830,711 | 706,679,440 | 6.12% |
| 2024-10-11 | 8.58 | 10.30 | 8.52 | 10.30 | 10.30 | qfq | 65,478,482 | 651,756,872 | 20.05% |
| 2024-10-10 | 8.26 | 9.04 | 8.14 | 8.58 | 8.58 | qfq | 30,996,764 | 265,966,927 | 5.93% |
| 2024-10-09 | 9.35 | 9.40 | 8.08 | 8.10 | 8.10 | qfq | 36,773,962 | 316,637,548 | -19.00% |
| 2024-10-08 | 10.90 | 10.98 | 9.34 | 10.00 | 10.00 | qfq | 50,212,169 | 508,291,661 | 7.07% |
| 2024-09-30 | 8.11 | 9.48 | 8.06 | 9.34 | 9.34 | qfq | 52,584,506 | 455,804,964 | 14.88% |
| 2024-09-27 | 7.72 | 8.47 | 7.55 | 8.13 | 8.13 | qfq | 49,232,358 | 391,750,522 | 14.99% |
| 2024-09-26 | 6.72 | 7.09 | 6.72 | 7.07 | 7.07 | qfq | 30,762,157 | 213,095,117 | 5.68% |
| 2024-09-25 | 6.55 | 6.92 | 6.55 | 6.69 | 6.69 | qfq | 23,533,793 | 158,300,218 | 1.52% |
| 2024-09-24 | 6.35 | 6.61 | 6.28 | 6.59 | 6.59 | qfq | 18,959,400 | 122,259,801 | 4.60% |
| 2024-09-23 | 6.39 | 6.41 | 6.26 | 6.30 | 6.30 | qfq | 13,124,700 | 82,910,542 | -1.87% |
| 2024-09-20 | 6.47 | 6.54 | 6.36 | 6.42 | 6.42 | qfq | 20,865,900 | 134,018,529 | -3.02% |
| 2024-09-19 | 6.20 | 6.92 | 6.18 | 6.62 | 6.62 | qfq | 33,708,106 | 222,167,104 | 7.12% |
| 2024-09-18 | 6.24 | 6.28 | 6.00 | 6.18 | 6.18 | qfq | 12,366,450 | 75,561,833 | -0.96% |
| 2024-09-13 | 6.37 | 6.41 | 6.24 | 6.24 | 6.24 | qfq | 10,772,100 | 68,225,648 | -1.73% |
| 2024-09-12 | 6.45 | 6.50 | 6.34 | 6.35 | 6.35 | qfq | 11,305,601 | 72,527,909 | -1.24% |
| 2024-09-11 | 6.60 | 6.60 | 6.39 | 6.43 | 6.43 | qfq | 12,052,009 | 78,033,378 | -2.58% |
| 2024-09-10 | 6.67 | 6.89 | 6.52 | 6.60 | 6.60 | qfq | 13,725,076 | 90,963,670 | -1.93% |
| 2024-09-09 | 6.57 | 6.74 | 6.41 | 6.73 | 6.73 | qfq | 16,229,007 | 107,319,632 | 0.90% |
| 2024-09-06 | 6.86 | 7.00 | 6.65 | 6.67 | 6.67 | qfq | 25,139,902 | 170,695,781 | -3.89% |
| 2024-09-05 | 6.83 | 6.95 | 6.74 | 6.94 | 6.94 | qfq | 25,213,018 | 172,333,064 | -0.72% |
| 2024-09-04 | 7.10 | 7.39 | 6.92 | 6.99 | 6.99 | qfq | 29,293,913 | 209,612,976 | -2.10% |
| 2024-09-03 | 6.98 | 7.17 | 6.86 | 7.14 | 7.14 | qfq | 30,725,200 | 216,226,297 | 1.42% |
| 2024-09-02 | 7.40 | 7.54 | 7.00 | 7.04 | 7.04 | qfq | 41,046,592 | 296,328,553 | -7.73% |
| 2024-08-30 | 7.31 | 7.85 | 7.18 | 7.63 | 7.63 | qfq | 53,063,013 | 401,309,937 | -2.05% |
| 2024-08-29 | 7.97 | 8.44 | 7.51 | 7.79 | 7.79 | qfq | 54,907,591 | 432,535,983 | -9.10% |
| 2024-08-28 | 9.10 | 9.95 | 8.00 | 8.57 | 8.57 | qfq | 67,331,694 | 583,978,831 | -14.13% |
| 2024-08-27 | 8.33 | 10.05 | 8.30 | 9.98 | 9.98 | qfq | 74,384,541 | 687,053,593 | 18.81% |
| 2024-08-26 | 7.66 | 8.40 | 7.40 | 8.40 | 8.40 | qfq | 70,263,586 | 569,930,259 | 20.00% |
| 2024-08-23 | 5.73 | 7.00 | 5.55 | 7.00 | 7.00 | qfq | 22,392,411 | 145,188,390 | 20.07% |
| 2024-08-22 | 6.12 | 6.30 | 5.82 | 5.83 | 5.83 | qfq | 9,633,001 | 57,966,009 | 1.04% |
| 2024-08-21 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | qfq | 2,176,100 | 12,620,331 | -1.03% |
| 2024-08-20 | 5.93 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 2,921,480 | 17,078,136 | -1.35% |
| 2024-08-19 | 5.97 | 6.00 | 5.90 | 5.91 | 5.91 | qfq | 3,240,900 | 19,249,934 | -1.17% |
| 2024-08-16 | 6.08 | 6.11 | 5.98 | 5.98 | 5.98 | qfq | 3,535,000 | 21,373,671 | -1.48% |
| 2024-08-15 | 6.04 | 6.12 | 5.98 | 6.07 | 6.07 | qfq | 4,013,200 | 24,318,442 | 0.50% |
| 2024-08-14 | 6.12 | 6.13 | 6.03 | 6.04 | 6.04 | qfq | 3,137,500 | 19,063,501 | -1.31% |
| 2024-08-13 | 6.07 | 6.12 | 5.98 | 6.12 | 6.12 | qfq | 3,257,100 | 19,752,263 | 0.82% |
| 2024-08-12 | 6.12 | 6.18 | 6.05 | 6.07 | 6.07 | qfq | 3,564,400 | 21,756,016 | -1.78% |
| 2024-08-09 | 6.31 | 6.38 | 6.17 | 6.18 | 6.18 | qfq | 6,137,399 | 38,324,137 | -2.83% |
| 2024-08-08 | 6.17 | 6.48 | 6.14 | 6.36 | 6.36 | qfq | 9,370,502 | 59,302,281 | 1.92% |
| 2024-08-07 | 6.22 | 6.27 | 6.17 | 6.24 | 6.24 | qfq | 4,231,399 | 26,259,848 | -0.32% |
| 2024-08-06 | 6.01 | 6.37 | 6.01 | 6.26 | 6.26 | qfq | 6,504,799 | 40,294,407 | 3.64% |
| 2024-08-05 | 6.08 | 6.35 | 6.04 | 6.04 | 6.04 | qfq | 4,775,700 | 29,387,036 | -1.47% |
| 2024-08-02 | 6.16 | 6.29 | 6.12 | 6.13 | 6.13 | qfq | 4,791,300 | 29,675,320 | -0.81% |
| 2024-08-01 | 6.22 | 6.29 | 6.17 | 6.18 | 6.18 | qfq | 4,880,902 | 30,336,201 | -0.80% |
| 2024-07-31 | 6.07 | 6.31 | 6.04 | 6.23 | 6.23 | qfq | 6,883,300 | 42,611,626 | 1.80% |
| 2024-07-30 | 6.03 | 6.12 | 5.99 | 6.12 | 6.12 | qfq | 3,677,264 | 22,270,125 | 1.49% |
| 2024-07-29 | 6.00 | 6.08 | 5.97 | 6.03 | 6.03 | qfq | 3,453,702 | 20,772,021 | -0.17% |
| 2024-07-26 | 5.85 | 6.06 | 5.81 | 6.04 | 6.04 | qfq | 5,921,605 | 35,315,653 | 2.72% |
| 2024-07-25 | 5.77 | 5.90 | 5.70 | 5.88 | 5.88 | qfq | 3,343,700 | 19,448,791 | 0.51% |
| 2024-07-24 | 5.73 | 5.95 | 5.63 | 5.85 | 5.85 | qfq | 6,112,505 | 35,521,179 | 1.21% |
| 2024-07-23 | 5.76 | 5.92 | 5.76 | 5.78 | 5.78 | qfq | 4,354,700 | 25,455,006 | 0.00% |
| 2024-07-22 | 5.68 | 5.81 | 5.68 | 5.78 | 5.78 | qfq | 2,740,500 | 15,759,421 | 0.52% |
| 2024-07-19 | 5.65 | 5.84 | 5.62 | 5.75 | 5.75 | qfq | 2,909,700 | 16,637,989 | 0.70% |
| 2024-07-18 | 5.80 | 5.82 | 5.62 | 5.71 | 5.71 | qfq | 3,217,200 | 18,289,701 | -2.06% |
| 2024-07-17 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | qfq | 2,479,500 | 14,471,469 | 0.00% |
| 2024-07-16 | 5.86 | 5.86 | 5.78 | 5.83 | 5.83 | qfq | 2,168,900 | 12,607,483 | 0.17% |
| 2024-07-15 | 5.90 | 5.91 | 5.78 | 5.82 | 5.82 | qfq | 2,590,800 | 15,086,922 | -1.19% |
| 2024-07-12 | 5.88 | 5.99 | 5.78 | 5.89 | 5.89 | qfq | 3,459,300 | 20,473,880 | -0.34% |
| 2024-07-11 | 5.82 | 5.92 | 5.75 | 5.91 | 5.91 | qfq | 5,137,000 | 30,102,048 | 3.32% |
| 2024-07-10 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | qfq | 4,787,700 | 27,721,528 | -3.21% |
| 2024-07-09 | 5.85 | 5.93 | 5.59 | 5.91 | 5.91 | qfq | 5,550,600 | 32,044,519 | 0.85% |
| 2024-07-08 | 5.96 | 6.05 | 5.83 | 5.86 | 5.86 | qfq | 4,146,000 | 24,470,214 | -2.66% |
| 2024-07-05 | 5.92 | 6.02 | 5.83 | 6.02 | 6.02 | qfq | 5,228,103 | 31,134,803 | 1.18% |
| 2024-07-04 | 6.20 | 6.25 | 5.94 | 5.95 | 5.95 | qfq | 9,321,900 | 56,470,956 | -6.00% |
| 2024-07-03 | 6.16 | 6.72 | 6.11 | 6.33 | 6.33 | qfq | 13,523,252 | 86,315,223 | 2.76% |
| 2024-07-02 | 6.05 | 6.18 | 6.03 | 6.16 | 6.16 | qfq | 4,273,900 | 26,225,594 | 1.32% |
| 2024-07-01 | 5.99 | 6.10 | 5.98 | 6.08 | 6.08 | qfq | 3,574,900 | 21,576,337 | 1.33% |
| 2024-06-28 | 5.97 | 6.07 | 5.97 | 6.00 | 6.00 | qfq | 3,421,500 | 20,604,609 | 0.50% |
| 2024-06-27 | 6.00 | 6.07 | 5.95 | 5.97 | 5.97 | qfq | 3,476,100 | 20,917,655 | -1.32% |
| 2024-06-26 | 5.82 | 6.05 | 5.75 | 6.05 | 6.05 | qfq | 4,645,800 | 27,323,412 | 2.89% |
| 2024-06-25 | 5.78 | 5.94 | 5.78 | 5.88 | 5.88 | qfq | 4,298,352 | 25,226,462 | 1.73% |
| 2024-06-24 | 6.06 | 6.15 | 5.77 | 5.78 | 5.78 | qfq | 5,302,400 | 31,130,176 | -5.09% |
| 2024-06-21 | 5.98 | 6.15 | 5.93 | 6.09 | 6.09 | qfq | 3,751,503 | 22,721,943 | 1.00% |
| 2024-06-20 | 6.20 | 6.28 | 6.00 | 6.03 | 6.03 | qfq | 6,049,700 | 36,818,592 | -3.37% |
| 2024-06-19 | 6.21 | 6.28 | 6.19 | 6.24 | 6.24 | qfq | 4,450,100 | 27,746,861 | 0.32% |
| 2024-06-18 | 6.10 | 6.29 | 6.10 | 6.22 | 6.22 | qfq | 4,853,403 | 30,123,707 | 1.14% |
| 2024-06-17 | 6.23 | 6.24 | 6.10 | 6.15 | 6.15 | qfq | 6,265,600 | 38,555,595 | -2.69% |
| 2024-06-14 | 6.27 | 6.57 | 6.27 | 6.32 | 6.32 | qfq | 9,807,100 | 62,524,623 | 2.27% |
| 2024-06-13 | 6.25 | 6.29 | 6.14 | 6.18 | 6.18 | qfq | 4,809,303 | 29,738,448 | -1.59% |
| 2024-06-12 | 6.10 | 6.34 | 6.10 | 6.28 | 6.28 | qfq | 5,944,500 | 37,120,814 | 2.45% |
| 2024-06-11 | 6.08 | 6.15 | 5.98 | 6.13 | 6.13 | qfq | 5,173,664 | 31,440,584 | -0.49% |
| 2024-06-07 | 6.01 | 6.19 | 6.01 | 6.16 | 6.16 | qfq | 6,729,260 | 41,155,545 | 3.01% |
| 2024-06-06 | 6.15 | 6.40 | 5.85 | 5.98 | 5.98 | qfq | 11,420,150 | 69,725,696 | -3.70% |
| 2024-06-05 | 6.20 | 6.39 | 6.19 | 6.21 | 6.21 | qfq | 7,211,800 | 45,227,876 | -0.64% |
| 2024-06-04 | 6.29 | 6.30 | 6.15 | 6.25 | 6.25 | qfq | 7,372,200 | 45,875,368 | -2.04% |
| 2024-06-03 | 6.42 | 6.49 | 6.18 | 6.38 | 6.38 | qfq | 11,150,330 | 70,336,955 | -1.69% |
| 2024-05-31 | 6.85 | 6.87 | 6.42 | 6.49 | 6.49 | qfq | 17,433,654 | 114,302,748 | -4.70% |
| 2024-05-30 | 7.28 | 7.28 | 6.77 | 6.81 | 6.81 | qfq | 19,490,029 | 136,217,539 | -7.22% |
| 2024-05-29 | 7.20 | 7.41 | 7.06 | 7.34 | 7.34 | qfq | 23,443,785 | 169,819,070 | -1.34% |
| 2024-05-28 | 7.18 | 7.45 | 6.98 | 7.44 | 7.44 | qfq | 35,437,600 | 255,426,836 | 4.35% |
| 2024-05-27 | 7.88 | 7.88 | 7.13 | 7.13 | 7.13 | qfq | 40,972,600 | 301,571,239 | -12.73% |
| 2024-05-24 | 6.76 | 8.17 | 6.76 | 8.17 | 8.17 | qfq | 42,643,715 | 335,511,586 | 19.97% |
| 2024-05-23 | 6.91 | 7.00 | 6.74 | 6.81 | 6.81 | qfq | 5,076,021 | 34,682,091 | -2.44% |
| 2024-05-22 | 6.90 | 7.04 | 6.90 | 6.98 | 6.98 | qfq | 5,296,602 | 36,929,147 | 1.16% |
| 2024-05-21 | 7.10 | 7.15 | 6.82 | 6.90 | 6.90 | qfq | 7,906,502 | 54,706,186 | -3.90% |
| 2024-05-20 | 6.93 | 7.39 | 6.93 | 7.18 | 7.18 | qfq | 8,465,602 | 60,624,202 | 2.72% |
| 2024-05-17 | 6.92 | 7.05 | 6.87 | 6.99 | 6.99 | qfq | 5,464,100 | 38,050,148 | 0.58% |
| 2024-05-16 | 6.82 | 7.07 | 6.68 | 6.95 | 6.95 | qfq | 7,046,020 | 48,748,835 | 2.66% |
| 2024-05-15 | 6.71 | 6.88 | 6.71 | 6.77 | 6.77 | qfq | 5,236,200 | 35,600,792 | 0.59% |
| 2024-05-14 | 6.51 | 6.82 | 6.51 | 6.73 | 6.73 | qfq | 6,984,920 | 47,025,741 | 1.97% |
| 2024-05-13 | 6.87 | 6.89 | 6.57 | 6.60 | 6.60 | qfq | 9,156,190 | 61,354,474 | -5.44% |
| 2024-05-10 | 6.93 | 7.30 | 6.91 | 6.98 | 6.98 | qfq | 11,593,671 | 82,553,976 | 0.43% |
| 2024-05-09 | 6.80 | 6.96 | 6.76 | 6.95 | 6.95 | qfq | 5,441,070 | 37,467,715 | 1.46% |
| 2024-05-08 | 6.78 | 6.95 | 6.71 | 6.85 | 6.85 | qfq | 6,364,030 | 43,512,892 | 1.03% |
| 2024-05-07 | 6.76 | 6.83 | 6.67 | 6.78 | 6.78 | qfq | 5,248,950 | 35,375,647 | 0.30% |
| 2024-05-06 | 6.56 | 6.79 | 6.56 | 6.76 | 6.76 | qfq | 7,152,219 | 47,829,486 | 3.36% |
| 2024-04-30 | 6.59 | 6.63 | 6.41 | 6.54 | 6.54 | qfq | 7,497,450 | 48,741,580 | -0.15% |
| 2024-04-29 | 6.30 | 6.58 | 6.27 | 6.55 | 6.55 | qfq | 8,939,320 | 58,112,386 | 3.80% |
| 2024-04-26 | 6.23 | 6.37 | 6.23 | 6.31 | 6.31 | qfq | 8,497,700 | 53,553,785 | 0.16% |
| 2024-04-25 | 6.27 | 6.46 | 6.21 | 6.30 | 6.30 | qfq | 11,951,900 | 75,637,054 | -2.17% |
| 2024-04-24 | 6.44 | 7.21 | 6.39 | 6.44 | 6.44 | qfq | 17,155,430 | 115,248,718 | 6.98% |
| 2024-04-23 | 5.90 | 6.07 | 5.87 | 6.02 | 6.02 | qfq | 4,680,130 | 28,062,058 | 2.03% |
| 2024-04-22 | 5.99 | 6.02 | 5.75 | 5.90 | 5.90 | qfq | 5,210,700 | 30,723,747 | -1.01% |
| 2024-04-19 | 6.01 | 6.05 | 5.89 | 5.96 | 5.96 | qfq | 4,992,600 | 29,758,803 | -0.83% |
| 2024-04-18 | 6.07 | 6.20 | 5.85 | 6.01 | 6.01 | qfq | 7,425,000 | 44,991,399 | -0.99% |
| 2024-04-17 | 5.65 | 6.11 | 5.65 | 6.07 | 6.07 | qfq | 8,884,830 | 53,285,943 | 9.96% |
| 2024-04-16 | 6.26 | 6.34 | 5.51 | 5.52 | 5.52 | qfq | 11,870,660 | 68,247,440 | -13.34% |
| 2024-04-15 | 6.99 | 7.00 | 6.13 | 6.37 | 6.37 | qfq | 13,143,000 | 84,959,211 | -10.03% |
| 2024-04-12 | 7.39 | 7.45 | 7.03 | 7.08 | 7.08 | qfq | 11,243,300 | 80,641,810 | -4.32% |
| 2024-04-11 | 7.45 | 7.63 | 7.30 | 7.40 | 7.40 | qfq | 9,418,900 | 70,457,998 | -2.89% |
| 2024-04-10 | 7.66 | 8.04 | 7.45 | 7.62 | 7.62 | qfq | 12,470,200 | 96,905,527 | -1.55% |
| 2024-04-09 | 7.77 | 7.82 | 7.57 | 7.74 | 7.74 | qfq | 12,271,745 | 94,322,277 | -2.64% |
| 2024-04-08 | 7.69 | 8.16 | 7.43 | 7.95 | 7.95 | qfq | 17,633,965 | 137,916,812 | 2.45% |
| 2024-04-03 | 7.54 | 8.03 | 7.34 | 7.76 | 7.76 | qfq | 13,366,500 | 102,310,816 | 2.92% |
| 2024-04-02 | 7.40 | 7.58 | 7.37 | 7.54 | 7.54 | qfq | 7,769,997 | 58,220,745 | 1.48% |
| 2024-04-01 | 7.33 | 7.47 | 7.30 | 7.43 | 7.43 | qfq | 8,334,160 | 61,542,612 | 1.50% |
| 2024-03-29 | 7.17 | 7.42 | 7.15 | 7.32 | 7.32 | qfq | 7,858,200 | 57,353,199 | 1.39% |
| 2024-03-28 | 7.00 | 7.27 | 6.81 | 7.22 | 7.22 | qfq | 10,973,300 | 77,787,552 | 0.14% |
| 2024-03-27 | 7.18 | 7.65 | 7.14 | 7.21 | 7.21 | qfq | 13,883,701 | 102,758,872 | 0.28% |
| 2024-03-26 | 7.06 | 7.23 | 6.96 | 7.19 | 7.19 | qfq | 6,550,014 | 46,617,022 | 1.13% |
| 2024-03-25 | 7.26 | 7.38 | 7.06 | 7.11 | 7.11 | qfq | 7,622,254 | 55,213,994 | -3.27% |
| 2024-03-22 | 7.65 | 7.65 | 7.30 | 7.35 | 7.35 | qfq | 11,541,531 | 85,632,613 | -4.42% |
| 2024-03-21 | 7.37 | 7.71 | 7.33 | 7.69 | 7.69 | qfq | 12,035,501 | 90,983,257 | 3.78% |
| 2024-03-20 | 7.25 | 7.41 | 7.21 | 7.41 | 7.41 | qfq | 6,486,021 | 47,552,750 | 1.65% |
| 2024-03-19 | 7.30 | 7.42 | 7.24 | 7.29 | 7.29 | qfq | 8,615,800 | 63,070,432 | -0.14% |
| 2024-03-18 | 7.07 | 7.30 | 7.07 | 7.30 | 7.30 | qfq | 9,208,114 | 66,249,575 | 2.96% |
| 2024-03-15 | 6.96 | 7.26 | 6.96 | 7.09 | 7.09 | qfq | 8,206,000 | 58,336,002 | 0.85% |
| 2024-03-14 | 6.96 | 7.15 | 6.88 | 7.03 | 7.03 | qfq | 9,140,500 | 64,263,311 | 0.72% |
| 2024-03-13 | 6.98 | 7.08 | 6.87 | 6.98 | 6.98 | qfq | 7,335,900 | 51,089,939 | -0.71% |
| 2024-03-12 | 6.79 | 7.10 | 6.77 | 7.03 | 7.03 | qfq | 11,938,600 | 83,317,345 | 3.53% |
| 2024-03-11 | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | qfq | 6,743,914 | 45,433,099 | 1.65% |
| 2024-03-08 | 6.71 | 6.81 | 6.56 | 6.68 | 6.68 | qfq | 6,534,111 | 43,549,336 | -1.33% |
| 2024-03-07 | 6.67 | 6.90 | 6.65 | 6.77 | 6.77 | qfq | 10,119,730 | 68,500,959 | 1.65% |
| 2024-03-06 | 6.66 | 6.76 | 6.51 | 6.66 | 6.66 | qfq | 7,389,600 | 49,202,825 | -0.30% |
| 2024-03-05 | 6.87 | 6.88 | 6.62 | 6.68 | 6.68 | qfq | 9,975,690 | 66,972,017 | -4.30% |
| 2024-03-04 | 6.77 | 7.15 | 6.70 | 6.98 | 6.98 | qfq | 12,860,010 | 88,633,167 | 3.25% |
| 2024-03-01 | 6.78 | 6.82 | 6.63 | 6.76 | 6.76 | qfq | 8,427,646 | 56,758,187 | 0.45% |
| 2024-02-29 | 6.45 | 6.84 | 6.36 | 6.73 | 6.73 | qfq | 10,745,803 | 71,173,708 | 4.02% |
| 2024-02-28 | 7.27 | 7.49 | 6.41 | 6.47 | 6.47 | qfq | 17,459,234 | 121,945,097 | -10.88% |
| 2024-02-27 | 6.97 | 7.39 | 6.91 | 7.26 | 7.26 | qfq | 10,144,100 | 72,993,275 | 4.46% |
| 2024-02-26 | 6.75 | 7.08 | 6.74 | 6.95 | 6.95 | qfq | 10,009,510 | 69,251,175 | 2.21% |
| 2024-02-23 | 6.62 | 6.81 | 6.51 | 6.80 | 6.80 | qfq | 10,103,693 | 67,345,828 | 2.41% |
| 2024-02-22 | 6.32 | 6.64 | 6.30 | 6.64 | 6.64 | qfq | 10,555,710 | 68,553,978 | 5.23% |
| 2024-02-21 | 6.13 | 6.60 | 6.06 | 6.31 | 6.31 | qfq | 11,785,629 | 75,073,462 | 2.44% |
| 2024-02-20 | 5.95 | 6.25 | 5.89 | 6.16 | 6.16 | qfq | 9,380,610 | 57,466,082 | 2.67% |
| 2024-02-19 | 5.68 | 6.13 | 5.61 | 6.00 | 6.00 | qfq | 11,446,645 | 67,898,887 | 5.26% |
| 2024-02-08 | 5.15 | 5.75 | 4.99 | 5.70 | 5.70 | qfq | 13,956,499 | 75,946,487 | 9.40% |
| 2024-02-07 | 6.05 | 6.14 | 5.10 | 5.21 | 5.21 | qfq | 18,508,259 | 102,768,089 | -13.46% |
| 2024-02-06 | 5.76 | 6.55 | 5.31 | 6.02 | 6.02 | qfq | 17,556,259 | 102,068,262 | -5.05% |
| 2024-02-05 | 7.50 | 7.68 | 6.34 | 6.34 | 6.34 | qfq | 17,796,930 | 122,247,418 | -19.95% |
| 2024-02-02 | 7.58 | 8.18 | 7.30 | 7.92 | 7.92 | qfq | 17,836,230 | 139,365,076 | 3.26% |
| 2024-02-01 | 7.43 | 7.79 | 7.04 | 7.67 | 7.67 | qfq | 12,570,130 | 93,160,420 | 2.54% |
| 2024-01-31 | 8.00 | 8.08 | 7.44 | 7.48 | 7.48 | qfq | 8,359,333 | 64,356,239 | -7.08% |
| 2024-01-30 | 8.39 | 8.40 | 8.04 | 8.05 | 8.05 | qfq | 5,973,900 | 48,914,940 | -3.94% |
| 2024-01-29 | 8.66 | 8.77 | 8.36 | 8.38 | 8.38 | qfq | 6,977,200 | 59,589,108 | -3.79% |
| 2024-01-26 | 8.56 | 8.93 | 8.52 | 8.71 | 8.71 | qfq | 10,086,933 | 88,398,713 | 1.52% |
| 2024-01-25 | 8.36 | 8.60 | 8.20 | 8.58 | 8.58 | qfq | 9,383,152 | 79,015,848 | 1.66% |
| 2024-01-24 | 7.85 | 8.70 | 7.80 | 8.44 | 8.44 | qfq | 13,040,872 | 106,232,090 | 8.34% |
| 2024-01-23 | 7.89 | 7.95 | 7.68 | 7.79 | 7.79 | qfq | 6,098,900 | 47,415,441 | -1.77% |
| 2024-01-22 | 8.44 | 8.57 | 7.80 | 7.93 | 7.93 | qfq | 6,513,500 | 53,174,580 | -6.82% |
| 2024-01-19 | 8.64 | 8.70 | 8.50 | 8.51 | 8.51 | qfq | 4,520,580 | 38,721,928 | -2.18% |
| 2024-01-18 | 8.92 | 8.94 | 8.38 | 8.70 | 8.70 | qfq | 7,714,600 | 66,028,665 | -2.14% |
| 2024-01-17 | 9.24 | 9.31 | 8.88 | 8.89 | 8.89 | qfq | 6,025,300 | 54,474,570 | -4.61% |
| 2024-01-16 | 9.30 | 9.39 | 9.05 | 9.32 | 9.32 | qfq | 6,752,664 | 62,231,072 | -0.21% |
| 2024-01-15 | 9.27 | 9.45 | 9.19 | 9.34 | 9.34 | qfq | 5,460,600 | 50,959,797 | 0.65% |
| 2024-01-12 | 9.28 | 9.62 | 9.25 | 9.28 | 9.28 | qfq | 8,044,702 | 75,699,320 | -0.75% |
| 2024-01-11 | 9.24 | 9.38 | 9.13 | 9.35 | 9.35 | qfq | 10,285,030 | 95,453,641 | 0.65% |
| 2024-01-10 | 9.02 | 9.48 | 8.88 | 9.29 | 9.29 | qfq | 13,682,840 | 125,773,683 | 3.34% |
| 2024-01-09 | 8.97 | 9.06 | 8.90 | 8.99 | 8.99 | qfq | 5,065,080 | 45,521,598 | 1.01% |
| 2024-01-08 | 9.06 | 9.13 | 8.90 | 8.90 | 8.90 | qfq | 4,354,830 | 39,373,433 | -1.77% |
| 2024-01-05 | 9.33 | 9.39 | 9.04 | 9.06 | 9.06 | qfq | 7,026,600 | 64,398,677 | -2.58% |
| 2024-01-04 | 9.44 | 9.47 | 9.26 | 9.30 | 9.30 | qfq | 6,703,103 | 62,511,150 | -1.69% |
| 2024-01-03 | 9.56 | 9.60 | 9.33 | 9.46 | 9.46 | qfq | 9,548,200 | 90,072,221 | -1.56% |
| 2024-01-02 | 9.59 | 9.77 | 9.54 | 9.61 | 9.61 | qfq | 11,633,600 | 112,344,394 | 0.31% |
| 2023-12-29 | 9.41 | 9.67 | 9.40 | 9.58 | 9.58 | qfq | 10,137,300 | 96,880,070 | 0.63% |
| 2023-12-28 | 9.41 | 9.65 | 9.31 | 9.52 | 9.52 | qfq | 13,413,590 | 126,973,171 | 0.11% |
| 2023-12-27 | 9.22 | 9.55 | 8.88 | 9.51 | 9.51 | qfq | 15,747,110 | 145,649,040 | 3.15% |
| 2023-12-26 | 9.38 | 9.56 | 9.15 | 9.22 | 9.22 | qfq | 10,734,200 | 100,849,112 | -2.02% |
| 2023-12-25 | 9.20 | 9.52 | 9.11 | 9.41 | 9.41 | qfq | 9,504,800 | 88,887,013 | 2.28% |
| 2023-12-22 | 9.48 | 9.59 | 9.15 | 9.20 | 9.20 | qfq | 11,524,500 | 107,746,647 | -3.56% |
| 2023-12-21 | 9.25 | 9.61 | 9.18 | 9.54 | 9.54 | qfq | 13,411,704 | 126,490,113 | 2.58% |
| 2023-12-20 | 9.59 | 9.74 | 9.30 | 9.30 | 9.30 | qfq | 14,712,175 | 139,775,130 | -2.92% |
| 2023-12-19 | 9.98 | 10.00 | 9.46 | 9.58 | 9.58 | qfq | 19,201,469 | 185,751,239 | -5.71% |
| 2023-12-18 | 10.40 | 10.45 | 9.91 | 10.16 | 10.16 | qfq | 20,691,003 | 210,125,133 | -4.06% |
| 2023-12-15 | 10.14 | 10.80 | 10.02 | 10.59 | 10.59 | qfq | 33,789,506 | 354,971,616 | 1.63% |
| 2023-12-14 | 10.24 | 10.48 | 9.81 | 10.42 | 10.42 | qfq | 29,672,827 | 302,912,214 | 2.46% |
| 2023-12-13 | 10.40 | 10.63 | 10.12 | 10.17 | 10.17 | qfq | 24,681,744 | 255,946,250 | -2.87% |
| 2023-12-12 | 10.12 | 10.65 | 10.02 | 10.47 | 10.47 | qfq | 31,424,694 | 325,432,781 | 4.49% |
| 2023-12-11 | 10.15 | 10.30 | 9.78 | 10.02 | 10.02 | qfq | 26,840,560 | 268,056,216 | -1.47% |
| 2023-12-08 | 10.15 | 11.19 | 10.03 | 10.17 | 10.17 | qfq | 44,245,476 | 467,380,854 | -3.33% |
| 2023-12-07 | 10.25 | 10.68 | 9.81 | 10.52 | 10.52 | qfq | 45,134,641 | 464,763,697 | 1.94% |
| 2023-12-06 | 10.42 | 10.98 | 10.16 | 10.32 | 10.32 | qfq | 53,187,250 | 560,668,956 | -8.35% |
| 2023-12-05 | 9.44 | 11.26 | 9.43 | 11.26 | 11.26 | qfq | 37,445,098 | 409,313,874 | 20.04% |
| 2023-12-04 | 9.47 | 9.55 | 9.27 | 9.38 | 9.38 | qfq | 11,119,536 | 104,173,852 | -1.68% |
| 2023-12-01 | 9.54 | 9.78 | 9.46 | 9.54 | 9.54 | qfq | 18,896,763 | 181,837,566 | -1.24% |
| 2023-11-30 | 9.28 | 9.66 | 9.18 | 9.66 | 9.66 | qfq | 20,348,215 | 193,180,426 | 4.21% |
| 2023-11-29 | 9.35 | 9.41 | 9.18 | 9.27 | 9.27 | qfq | 6,643,841 | 61,492,369 | -0.96% |
| 2023-11-28 | 9.43 | 9.43 | 9.20 | 9.36 | 9.36 | qfq | 8,458,100 | 78,794,024 | -1.16% |
| 2023-11-27 | 9.42 | 9.71 | 9.33 | 9.47 | 9.47 | qfq | 16,613,300 | 157,614,824 | 0.42% |
| 2023-11-24 | 9.09 | 9.66 | 9.03 | 9.43 | 9.43 | qfq | 18,888,500 | 176,562,235 | 3.74% |
| 2023-11-23 | 9.11 | 9.13 | 9.03 | 9.09 | 9.09 | qfq | 4,027,500 | 36,538,249 | -0.44% |
| 2023-11-22 | 9.10 | 9.16 | 9.08 | 9.13 | 9.13 | qfq | 4,586,625 | 41,843,787 | 0.33% |
| 2023-11-21 | 9.18 | 9.23 | 9.09 | 9.10 | 9.10 | qfq | 4,446,100 | 40,724,377 | -0.87% |
| 2023-11-20 | 9.06 | 9.24 | 9.01 | 9.18 | 9.18 | qfq | 5,573,690 | 50,954,638 | 1.77% |
| 2023-11-17 | 9.05 | 9.12 | 9.00 | 9.02 | 9.02 | qfq | 3,461,925 | 31,277,667 | -0.33% |
| 2023-11-16 | 9.17 | 9.21 | 9.05 | 9.05 | 9.05 | qfq | 5,121,900 | 46,698,969 | -1.63% |
| 2023-11-15 | 9.09 | 9.26 | 9.06 | 9.20 | 9.20 | qfq | 8,033,700 | 73,692,438 | 1.43% |
| 2023-11-14 | 9.13 | 9.15 | 9.00 | 9.07 | 9.07 | qfq | 4,255,100 | 38,532,399 | -0.87% |
| 2023-11-13 | 8.99 | 9.16 | 8.90 | 9.15 | 9.15 | qfq | 7,151,125 | 64,766,848 | 2.23% |
| 2023-11-10 | 8.90 | 8.97 | 8.80 | 8.95 | 8.95 | qfq | 4,376,330 | 38,903,880 | 0.00% |
| 2023-11-09 | 8.88 | 9.05 | 8.85 | 8.95 | 8.95 | qfq | 5,326,300 | 47,735,460 | 0.34% |
| 2023-11-08 | 8.91 | 8.99 | 8.86 | 8.92 | 8.92 | qfq | 5,173,800 | 46,112,806 | -0.11% |
| 2023-11-07 | 8.92 | 9.00 | 8.80 | 8.93 | 8.93 | qfq | 6,085,200 | 54,256,520 | -0.22% |
| 2023-11-06 | 8.86 | 9.07 | 8.80 | 8.95 | 8.95 | qfq | 7,358,769 | 65,421,679 | 0.34% |
| 2023-11-03 | 8.88 | 9.03 | 8.88 | 8.92 | 8.92 | qfq | 6,928,800 | 62,023,826 | 0.68% |
| 2023-11-02 | 8.85 | 9.23 | 8.82 | 8.86 | 8.86 | qfq | 12,388,300 | 110,554,007 | -2.42% |
| 2023-11-01 | 9.55 | 9.84 | 9.01 | 9.08 | 9.08 | qfq | 19,061,760 | 177,658,042 | 0.11% |
| 2023-10-31 | 9.05 | 9.34 | 8.99 | 9.07 | 9.07 | qfq | 10,396,800 | 95,336,427 | 0.89% |
| 2023-10-30 | 8.66 | 9.05 | 8.66 | 8.99 | 8.99 | qfq | 9,876,200 | 88,229,147 | 2.39% |
| 2023-10-27 | 8.29 | 8.85 | 8.26 | 8.78 | 8.78 | qfq | 10,271,467 | 88,591,126 | 5.40% |
| 2023-10-26 | 8.41 | 8.54 | 8.19 | 8.33 | 8.33 | qfq | 8,430,800 | 70,139,989 | -2.80% |
| 2023-10-25 | 8.51 | 8.62 | 8.48 | 8.57 | 8.57 | qfq | 4,805,600 | 41,112,303 | 1.30% |
| 2023-10-24 | 8.19 | 8.50 | 8.19 | 8.46 | 8.46 | qfq | 6,233,025 | 52,186,629 | 3.42% |
| 2023-10-23 | 8.42 | 8.45 | 8.10 | 8.18 | 8.18 | qfq | 6,965,246 | 57,290,512 | -2.85% |
| 2023-10-20 | 8.41 | 8.54 | 8.39 | 8.42 | 8.42 | qfq | 5,021,900 | 42,452,425 | -0.94% |
| 2023-10-19 | 8.63 | 8.75 | 8.47 | 8.50 | 8.50 | qfq | 7,675,301 | 65,841,940 | -1.96% |
| 2023-10-18 | 8.83 | 8.93 | 8.67 | 8.67 | 8.67 | qfq | 8,315,163 | 72,918,653 | -2.91% |
| 2023-10-17 | 9.31 | 9.40 | 8.89 | 8.93 | 8.93 | qfq | 11,157,665 | 100,756,110 | -4.18% |
| 2023-10-16 | 9.10 | 9.34 | 9.10 | 9.32 | 9.32 | qfq | 8,151,832 | 75,365,629 | 1.53% |
| 2023-10-13 | 9.13 | 9.20 | 9.03 | 9.18 | 9.18 | qfq | 7,529,101 | 68,720,028 | -0.54% |
| 2023-10-12 | 9.24 | 9.27 | 8.98 | 9.23 | 9.23 | qfq | 12,971,660 | 118,233,299 | 0.22% |
| 2023-10-11 | 9.35 | 9.55 | 9.15 | 9.21 | 9.21 | qfq | 13,511,932 | 125,057,499 | -2.85% |
| 2023-10-10 | 9.49 | 9.85 | 9.37 | 9.48 | 9.48 | qfq | 17,655,699 | 169,680,655 | 1.50% |
| 2023-10-09 | 9.82 | 9.95 | 9.33 | 9.34 | 9.34 | qfq | 19,621,200 | 186,378,065 | -6.88% |
| 2023-09-28 | 9.93 | 10.10 | 9.84 | 10.03 | 10.03 | qfq | 16,004,100 | 159,813,021 | 1.72% |
| 2023-09-27 | 9.92 | 10.19 | 9.86 | 9.86 | 9.86 | qfq | 20,059,400 | 200,672,674 | -2.28% |
| 2023-09-26 | 9.64 | 10.18 | 9.55 | 10.09 | 10.09 | qfq | 24,563,900 | 244,036,535 | 3.06% |
| 2023-09-25 | 9.68 | 10.07 | 9.43 | 9.79 | 9.79 | qfq | 18,286,301 | 178,731,636 | -1.01% |
| 2023-09-22 | 9.78 | 9.96 | 9.67 | 9.89 | 9.89 | qfq | 17,604,818 | 173,206,727 | 0.61% |
| 2023-09-21 | 9.87 | 10.05 | 9.73 | 9.83 | 9.83 | qfq | 20,460,655 | 201,642,881 | -2.48% |
| 2023-09-20 | 9.52 | 10.34 | 9.41 | 10.08 | 10.08 | qfq | 37,283,560 | 372,827,249 | 6.44% |
| 2023-09-19 | 9.40 | 9.70 | 9.34 | 9.47 | 9.47 | qfq | 13,103,502 | 124,402,399 | -0.53% |
| 2023-09-18 | 9.15 | 9.56 | 9.01 | 9.52 | 9.52 | qfq | 17,054,837 | 159,286,832 | 3.37% |
| 2023-09-15 | 9.38 | 9.49 | 9.20 | 9.21 | 9.21 | qfq | 12,981,700 | 120,977,508 | -1.50% |
| 2023-09-14 | 9.52 | 9.57 | 9.30 | 9.35 | 9.35 | qfq | 17,356,669 | 162,996,353 | -3.61% |
| 2023-09-13 | 9.29 | 9.94 | 9.21 | 9.70 | 9.70 | qfq | 27,950,700 | 270,160,633 | 3.19% |
| 2023-09-12 | 9.18 | 9.52 | 9.11 | 9.40 | 9.40 | qfq | 19,927,924 | 186,551,715 | 1.73% |
| 2023-09-11 | 9.23 | 9.31 | 9.02 | 9.24 | 9.24 | qfq | 16,329,013 | 149,720,125 | -1.81% |
| 2023-09-08 | 9.23 | 9.55 | 9.15 | 9.41 | 9.41 | qfq | 23,269,513 | 216,975,654 | 1.29% |
| 2023-09-07 | 9.81 | 9.82 | 9.26 | 9.29 | 9.29 | qfq | 27,519,380 | 260,534,989 | -5.40% |
| 2023-09-06 | 10.20 | 10.30 | 9.80 | 9.82 | 9.82 | qfq | 30,336,175 | 301,421,754 | -5.49% |
| 2023-09-05 | 10.63 | 10.99 | 10.07 | 10.39 | 10.39 | qfq | 43,586,397 | 454,344,466 | -5.55% |
| 2023-09-04 | 11.94 | 12.30 | 10.81 | 11.00 | 11.00 | qfq | 60,956,352 | 693,632,704 | -5.34% |
| 2023-09-01 | 9.75 | 11.62 | 9.68 | 11.62 | 11.62 | qfq | 32,475,406 | 361,411,628 | 20.04% |
| 2023-08-31 | 9.08 | 10.09 | 8.95 | 9.68 | 9.68 | qfq | 25,533,518 | 244,277,708 | 6.14% |
| 2023-08-30 | 9.09 | 9.33 | 9.03 | 9.12 | 9.12 | qfq | 8,404,400 | 76,929,430 | 0.11% |
| 2023-08-29 | 8.90 | 9.22 | 8.80 | 9.11 | 9.11 | qfq | 11,116,100 | 99,865,098 | 0.89% |
| 2023-08-28 | 9.35 | 9.48 | 9.00 | 9.03 | 9.03 | qfq | 11,730,600 | 107,338,258 | 0.89% |
| 2023-08-25 | 8.93 | 9.24 | 8.84 | 8.95 | 8.95 | qfq | 14,946,918 | 135,232,682 | 0.11% |
| 2023-08-24 | 8.51 | 9.02 | 8.41 | 8.94 | 8.94 | qfq | 11,598,000 | 102,144,126 | 4.44% |
| 2023-08-23 | 8.50 | 8.74 | 8.42 | 8.56 | 8.56 | qfq | 5,130,200 | 44,044,377 | 0.47% |
| 2023-08-22 | 8.65 | 8.74 | 8.39 | 8.52 | 8.52 | qfq | 5,206,900 | 44,328,443 | -1.84% |
| 2023-08-21 | 8.58 | 8.75 | 8.53 | 8.68 | 8.68 | qfq | 3,755,700 | 32,540,207 | 1.52% |
| 2023-08-18 | 8.64 | 8.73 | 8.55 | 8.55 | 8.55 | qfq | 4,039,900 | 34,958,994 | -1.61% |
| 2023-08-17 | 8.60 | 8.71 | 8.42 | 8.69 | 8.69 | qfq | 4,996,400 | 42,805,222 | 1.52% |
| 2023-08-16 | 8.50 | 8.82 | 8.40 | 8.56 | 8.56 | qfq | 6,062,400 | 52,276,468 | 0.82% |
| 2023-08-15 | 8.51 | 8.58 | 8.33 | 8.49 | 8.49 | qfq | 3,925,400 | 33,239,406 | -0.24% |
| 2023-08-14 | 8.48 | 8.66 | 8.45 | 8.51 | 8.51 | qfq | 4,528,900 | 38,648,163 | -1.39% |
| 2023-08-11 | 8.78 | 8.85 | 8.58 | 8.63 | 8.63 | qfq | 7,105,400 | 61,844,830 | -1.82% |
| 2023-08-10 | 8.72 | 9.07 | 8.59 | 8.79 | 8.79 | qfq | 10,176,676 | 89,457,083 | 0.00% |
| 2023-08-09 | 8.99 | 9.00 | 8.70 | 8.79 | 8.79 | qfq | 10,633,800 | 93,858,917 | -3.09% |
| 2023-08-08 | 8.86 | 9.32 | 8.76 | 9.07 | 9.07 | qfq | 16,206,576 | 146,804,400 | 2.14% |
| 2023-08-07 | 8.98 | 9.06 | 8.82 | 8.88 | 8.88 | qfq | 9,887,000 | 88,166,899 | -1.77% |
| 2023-08-04 | 9.13 | 9.39 | 8.92 | 9.04 | 9.04 | qfq | 19,277,849 | 175,491,347 | -0.99% |
| 2023-08-03 | 8.64 | 9.45 | 8.63 | 9.13 | 9.13 | qfq | 22,725,377 | 205,556,861 | 4.94% |
| 2023-08-02 | 8.70 | 8.83 | 8.60 | 8.70 | 8.70 | qfq | 7,828,470 | 68,118,934 | -0.68% |
| 2023-08-01 | 8.83 | 8.92 | 8.71 | 8.76 | 8.76 | qfq | 8,261,500 | 72,557,758 | -1.90% |
| 2023-07-31 | 8.76 | 9.00 | 8.64 | 8.93 | 8.93 | qfq | 14,725,219 | 130,218,719 | 2.29% |
| 2023-07-28 | 8.69 | 8.92 | 8.67 | 8.73 | 8.73 | qfq | 12,195,200 | 107,076,552 | 0.46% |
| 2023-07-27 | 8.71 | 8.85 | 8.59 | 8.69 | 8.69 | qfq | 13,339,000 | 116,231,557 | -2.25% |
| 2023-07-26 | 8.59 | 9.06 | 8.51 | 8.89 | 8.89 | qfq | 19,081,179 | 167,604,450 | 3.13% |
| 2023-07-25 | 8.70 | 8.79 | 8.56 | 8.62 | 8.62 | qfq | 12,916,201 | 111,411,031 | -1.26% |
| 2023-07-24 | 8.67 | 8.76 | 8.41 | 8.73 | 8.73 | qfq | 18,736,897 | 161,305,469 | -2.35% |
| 2023-07-21 | 8.43 | 9.19 | 8.36 | 8.94 | 8.94 | qfq | 28,219,542 | 250,310,556 | 5.30% |
| 2023-07-20 | 8.38 | 8.88 | 8.29 | 8.49 | 8.49 | qfq | 14,403,600 | 123,219,017 | 1.56% |
| 2023-07-19 | 8.31 | 8.40 | 8.30 | 8.36 | 8.36 | qfq | 2,651,300 | 22,126,010 | 0.00% |
| 2023-07-18 | 8.28 | 8.38 | 8.24 | 8.36 | 8.36 | qfq | 3,145,930 | 26,192,834 | 0.97% |