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
华智数媒300426.SZ
最近收盘价5.692026-07-17
最近交易日2026-07-17
成交量（股）31,235,200
成交额（元）184,479,580
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 | 6.01 | 6.36 | 5.62 | 5.69 | 5.69 | qfq | 31,235,200 | 184,479,580 | -5.95% |
| 2026-07-16 | 5.27 | 6.12 | 5.20 | 6.05 | 6.05 | qfq | 32,979,300 | 189,819,155 | 13.94% |
| 2026-07-15 | 5.10 | 5.40 | 5.09 | 5.31 | 5.31 | qfq | 13,269,700 | 70,363,331 | 3.11% |
| 2026-07-14 | 5.14 | 5.20 | 4.95 | 5.15 | 5.15 | qfq | 11,928,200 | 60,370,210 | -0.19% |
| 2026-07-13 | 5.53 | 5.61 | 5.12 | 5.16 | 5.16 | qfq | 17,250,400 | 91,384,291 | -7.69% |
| 2026-07-10 | 5.30 | 5.78 | 5.21 | 5.59 | 5.59 | qfq | 24,249,723 | 134,551,390 | 3.90% |
| 2026-07-09 | 5.15 | 5.75 | 5.01 | 5.38 | 5.38 | qfq | 28,874,249 | 155,994,815 | 5.08% |
| 2026-07-08 | 5.01 | 5.17 | 4.91 | 5.12 | 5.12 | qfq | 12,552,450 | 63,492,081 | 1.99% |
| 2026-07-07 | 4.99 | 5.04 | 4.88 | 5.02 | 5.02 | qfq | 10,422,700 | 51,763,612 | 0.00% |
| 2026-07-06 | 5.14 | 5.27 | 4.96 | 5.02 | 5.02 | qfq | 14,204,650 | 72,042,129 | -3.09% |
| 2026-07-03 | 5.21 | 5.27 | 5.01 | 5.18 | 5.18 | qfq | 10,485,100 | 53,852,609 | 0.19% |
| 2026-07-02 | 5.27 | 5.38 | 5.15 | 5.17 | 5.17 | qfq | 12,203,350 | 64,081,612 | -1.71% |
| 2026-07-01 | 5.05 | 5.29 | 4.97 | 5.26 | 5.26 | qfq | 15,496,800 | 80,075,614 | 3.95% |
| 2026-06-30 | 5.15 | 5.35 | 4.92 | 5.06 | 5.06 | qfq | 18,857,442 | 96,235,043 | -1.17% |
| 2026-06-29 | 4.97 | 5.41 | 4.88 | 5.12 | 5.12 | qfq | 22,728,737 | 115,974,859 | 2.20% |
| 2026-06-26 | 5.06 | 5.11 | 4.90 | 5.01 | 5.01 | qfq | 11,569,700 | 58,076,276 | -2.53% |
| 2026-06-25 | 5.32 | 5.32 | 5.08 | 5.14 | 5.14 | qfq | 10,254,000 | 52,929,974 | -2.65% |
| 2026-06-24 | 5.64 | 5.76 | 5.22 | 5.28 | 5.28 | qfq | 10,540,500 | 56,475,522 | -6.71% |
| 2026-06-23 | 5.60 | 5.83 | 5.60 | 5.66 | 5.66 | qfq | 8,978,250 | 51,396,916 | -0.18% |
| 2026-06-22 | 5.46 | 5.70 | 5.31 | 5.67 | 5.67 | qfq | 10,289,850 | 56,716,792 | 3.47% |
| 2026-06-18 | 5.54 | 5.60 | 5.32 | 5.48 | 5.48 | qfq | 6,821,200 | 37,519,082 | -0.54% |
| 2026-06-17 | 5.68 | 5.69 | 5.43 | 5.51 | 5.51 | qfq | 7,890,040 | 43,553,956 | -3.33% |
| 2026-06-16 | 5.64 | 5.78 | 5.46 | 5.70 | 5.70 | qfq | 8,146,190 | 45,729,131 | 1.24% |
| 2026-06-15 | 5.77 | 5.87 | 5.57 | 5.63 | 5.63 | qfq | 7,665,000 | 43,669,434 | -1.23% |
| 2026-06-12 | 5.58 | 5.76 | 5.45 | 5.70 | 5.70 | qfq | 11,565,900 | 65,225,244 | 4.01% |
| 2026-06-11 | 5.78 | 5.78 | 5.43 | 5.48 | 5.48 | qfq | 11,502,300 | 63,764,954 | -5.52% |
| 2026-06-10 | 5.92 | 6.00 | 5.68 | 5.80 | 5.80 | qfq | 6,792,300 | 39,438,181 | -2.36% |
| 2026-06-09 | 5.87 | 6.04 | 5.73 | 5.94 | 5.94 | qfq | 8,634,000 | 51,110,137 | 1.37% |
| 2026-06-08 | 6.00 | 6.15 | 5.76 | 5.86 | 5.86 | qfq | 7,544,250 | 44,813,627 | -3.62% |
| 2026-06-05 | 6.03 | 6.18 | 5.93 | 6.08 | 6.08 | qfq | 5,655,450 | 34,289,390 | 1.16% |
| 2026-06-04 | 6.18 | 6.18 | 5.94 | 6.01 | 6.01 | qfq | 7,081,400 | 42,617,501 | -1.96% |
| 2026-06-03 | 6.24 | 6.26 | 6.03 | 6.13 | 6.13 | qfq | 8,777,900 | 53,816,950 | -1.92% |
| 2026-06-02 | 6.64 | 6.66 | 6.19 | 6.25 | 6.25 | qfq | 10,692,849 | 67,757,624 | -5.73% |
| 2026-06-01 | 6.52 | 6.76 | 6.50 | 6.63 | 6.63 | qfq | 8,090,550 | 53,974,114 | 0.76% |
| 2026-05-29 | 6.62 | 6.73 | 6.51 | 6.58 | 6.58 | qfq | 7,893,400 | 52,272,560 | -0.60% |
| 2026-05-28 | 6.71 | 6.78 | 6.44 | 6.62 | 6.62 | qfq | 9,030,435 | 59,609,338 | -2.07% |
| 2026-05-27 | 6.82 | 7.03 | 6.66 | 6.76 | 6.76 | qfq | 9,184,800 | 62,436,124 | -0.29% |
| 2026-05-26 | 6.97 | 7.17 | 6.74 | 6.78 | 6.78 | qfq | 10,141,300 | 70,202,418 | -2.31% |
| 2026-05-25 | 7.11 | 7.28 | 6.88 | 6.94 | 6.94 | qfq | 10,558,800 | 74,223,511 | -1.98% |
| 2026-05-22 | 6.62 | 7.38 | 6.48 | 7.08 | 7.08 | qfq | 16,997,608 | 117,064,817 | 8.42% |
| 2026-05-21 | 6.95 | 7.00 | 6.52 | 6.53 | 6.53 | qfq | 10,783,200 | 73,008,829 | -6.04% |
| 2026-05-20 | 7.21 | 7.22 | 6.90 | 6.95 | 6.95 | qfq | 11,119,000 | 77,825,182 | -4.27% |
| 2026-05-19 | 7.29 | 7.48 | 7.19 | 7.26 | 7.26 | qfq | 9,681,335 | 70,925,332 | 0.00% |
| 2026-05-18 | 7.54 | 7.60 | 7.13 | 7.26 | 7.26 | qfq | 9,847,000 | 71,683,012 | -2.68% |
| 2026-05-15 | 7.48 | 7.85 | 7.42 | 7.46 | 7.46 | qfq | 14,537,858 | 110,306,318 | 0.81% |
| 2026-05-14 | 7.40 | 7.78 | 7.13 | 7.40 | 7.40 | qfq | 21,919,527 | 163,743,671 | 1.79% |
| 2026-05-13 | 7.02 | 7.40 | 7.00 | 7.27 | 7.27 | qfq | 9,561,500 | 68,900,480 | 2.97% |
| 2026-05-12 | 7.27 | 7.33 | 7.01 | 7.06 | 7.06 | qfq | 9,418,050 | 67,196,560 | -2.89% |
| 2026-05-11 | 7.38 | 7.38 | 7.21 | 7.27 | 7.27 | qfq | 9,180,050 | 66,884,400 | 0.00% |
| 2026-05-08 | 7.33 | 7.49 | 7.21 | 7.27 | 7.27 | qfq | 11,295,600 | 82,835,389 | -1.49% |
| 2026-05-07 | 7.44 | 7.50 | 7.16 | 7.38 | 7.38 | qfq | 14,678,400 | 107,356,109 | 0.68% |
| 2026-05-06 | 7.49 | 7.63 | 7.31 | 7.33 | 7.33 | qfq | 10,534,500 | 78,659,604 | -2.27% |
| 2026-04-30 | 7.43 | 7.52 | 7.38 | 7.50 | 7.50 | qfq | 5,440,050 | 40,686,213 | 0.94% |
| 2026-04-29 | 7.35 | 7.52 | 7.32 | 7.43 | 7.43 | qfq | 6,685,200 | 49,860,750 | 1.23% |
| 2026-04-28 | 7.42 | 7.51 | 7.28 | 7.34 | 7.34 | qfq | 5,333,100 | 39,367,772 | -1.87% |
| 2026-04-27 | 7.37 | 7.50 | 7.09 | 7.48 | 7.48 | qfq | 8,831,950 | 64,716,785 | 1.08% |
| 2026-04-24 | 7.41 | 7.50 | 7.21 | 7.40 | 7.40 | qfq | 8,115,700 | 59,392,433 | -1.86% |
| 2026-04-23 | 7.47 | 7.58 | 7.44 | 7.54 | 7.54 | qfq | 5,782,979 | 43,450,785 | 0.94% |
| 2026-04-22 | 7.58 | 7.58 | 7.42 | 7.47 | 7.47 | qfq | 4,786,750 | 35,770,587 | -2.23% |
| 2026-04-21 | 7.64 | 7.79 | 7.58 | 7.64 | 7.64 | qfq | 5,311,100 | 40,631,279 | -0.13% |
| 2026-04-20 | 7.52 | 7.68 | 7.51 | 7.65 | 7.65 | qfq | 5,302,250 | 40,324,137 | 0.79% |
| 2026-04-17 | 7.64 | 7.68 | 7.42 | 7.59 | 7.59 | qfq | 9,568,750 | 71,875,780 | -1.68% |
| 2026-04-16 | 7.42 | 7.75 | 7.39 | 7.72 | 7.72 | qfq | 10,870,304 | 82,388,840 | 5.18% |
| 2026-04-15 | 7.55 | 7.55 | 7.30 | 7.34 | 7.34 | qfq | 4,985,000 | 36,852,504 | -2.39% |
| 2026-04-14 | 7.42 | 7.59 | 7.35 | 7.52 | 7.52 | qfq | 5,900,650 | 44,068,004 | 1.62% |
| 2026-04-13 | 7.36 | 7.43 | 7.32 | 7.40 | 7.40 | qfq | 4,735,500 | 34,913,910 | -0.13% |
| 2026-04-10 | 7.46 | 7.54 | 7.39 | 7.41 | 7.41 | qfq | 7,593,100 | 56,675,058 | 0.41% |
| 2026-04-09 | 7.64 | 7.65 | 7.36 | 7.38 | 7.38 | qfq | 7,382,800 | 54,914,970 | -4.16% |
| 2026-04-08 | 7.33 | 7.71 | 7.33 | 7.70 | 7.70 | qfq | 9,503,100 | 72,068,614 | 6.80% |
| 2026-04-07 | 7.19 | 7.28 | 7.12 | 7.21 | 7.21 | qfq | 4,920,500 | 35,442,181 | -0.14% |
| 2026-04-03 | 7.64 | 7.67 | 7.20 | 7.22 | 7.22 | qfq | 8,549,603 | 62,728,679 | -5.37% |
| 2026-04-02 | 7.90 | 7.97 | 7.57 | 7.63 | 7.63 | qfq | 6,450,450 | 49,873,416 | -3.90% |
| 2026-04-01 | 7.96 | 8.07 | 7.77 | 7.94 | 7.94 | qfq | 12,242,250 | 96,887,209 | 0.51% |
| 2026-03-31 | 7.79 | 8.35 | 7.68 | 7.90 | 7.90 | qfq | 18,531,654 | 148,222,217 | 1.94% |
| 2026-03-30 | 7.48 | 7.80 | 7.44 | 7.75 | 7.75 | qfq | 8,063,600 | 61,809,544 | 2.38% |
| 2026-03-27 | 7.32 | 7.61 | 7.32 | 7.57 | 7.57 | qfq | 6,139,100 | 46,303,023 | 2.30% |
| 2026-03-26 | 7.68 | 7.72 | 7.38 | 7.40 | 7.40 | qfq | 6,855,800 | 51,442,453 | -3.65% |
| 2026-03-25 | 7.60 | 7.90 | 7.56 | 7.68 | 7.68 | qfq | 8,042,800 | 62,349,146 | 1.72% |
| 2026-03-24 | 7.59 | 7.74 | 7.42 | 7.55 | 7.55 | qfq | 11,519,700 | 87,469,483 | 1.75% |
| 2026-03-23 | 7.88 | 7.96 | 7.33 | 7.42 | 7.42 | qfq | 12,443,850 | 94,742,723 | -7.60% |
| 2026-03-20 | 8.30 | 8.43 | 8.00 | 8.03 | 8.03 | qfq | 5,837,200 | 47,631,389 | -3.14% |
| 2026-03-19 | 8.28 | 8.39 | 8.24 | 8.29 | 8.29 | qfq | 4,828,500 | 40,143,693 | -0.72% |
| 2026-03-18 | 8.28 | 8.40 | 8.22 | 8.35 | 8.35 | qfq | 5,063,700 | 42,148,319 | 1.21% |
| 2026-03-17 | 8.58 | 8.61 | 8.25 | 8.25 | 8.25 | qfq | 7,829,200 | 65,724,999 | -3.62% |
| 2026-03-16 | 8.54 | 8.59 | 8.40 | 8.56 | 8.56 | qfq | 7,092,100 | 60,426,730 | 0.00% |
| 2026-03-13 | 8.80 | 8.81 | 8.53 | 8.56 | 8.56 | qfq | 7,769,750 | 67,381,798 | -3.17% |
| 2026-03-12 | 8.63 | 8.91 | 8.63 | 8.84 | 8.84 | qfq | 10,065,250 | 88,456,519 | 2.08% |
| 2026-03-11 | 8.47 | 8.70 | 8.39 | 8.66 | 8.66 | qfq | 12,001,580 | 102,762,272 | 1.88% |
| 2026-03-10 | 8.39 | 8.77 | 8.34 | 8.50 | 8.50 | qfq | 11,152,680 | 95,044,917 | 1.31% |
| 2026-03-09 | 8.04 | 8.47 | 7.96 | 8.39 | 8.39 | qfq | 9,362,603 | 77,197,877 | 2.57% |
| 2026-03-06 | 7.96 | 8.18 | 7.90 | 8.18 | 8.18 | qfq | 5,694,703 | 46,067,547 | 2.51% |
| 2026-03-05 | 8.03 | 8.09 | 7.91 | 7.98 | 7.98 | qfq | 5,736,500 | 45,860,722 | 1.01% |
| 2026-03-04 | 7.86 | 7.96 | 7.77 | 7.90 | 7.90 | qfq | 7,710,027 | 60,621,240 | -0.38% |
| 2026-03-03 | 8.30 | 8.45 | 7.92 | 7.93 | 7.93 | qfq | 10,162,200 | 82,877,750 | -4.23% |
| 2026-03-02 | 8.20 | 8.46 | 8.15 | 8.28 | 8.28 | qfq | 10,785,500 | 89,601,872 | -2.24% |
| 2026-02-27 | 8.38 | 8.52 | 8.33 | 8.47 | 8.47 | qfq | 7,410,400 | 62,504,909 | 0.59% |
| 2026-02-26 | 8.61 | 8.64 | 8.38 | 8.42 | 8.42 | qfq | 9,487,300 | 80,222,562 | -2.09% |
| 2026-02-25 | 8.76 | 8.79 | 8.57 | 8.60 | 8.60 | qfq | 11,874,900 | 102,586,615 | -1.71% |
| 2026-02-24 | 8.94 | 8.95 | 8.52 | 8.75 | 8.75 | qfq | 18,976,000 | 166,434,327 | -3.63% |
| 2026-02-13 | 9.01 | 9.50 | 8.84 | 9.08 | 9.08 | qfq | 24,410,200 | 222,598,755 | 1.34% |
| 2026-02-12 | 9.36 | 9.48 | 8.94 | 8.96 | 8.96 | qfq | 25,730,650 | 232,583,687 | -5.08% |
| 2026-02-11 | 9.92 | 9.98 | 9.38 | 9.44 | 9.44 | qfq | 41,975,911 | 401,249,738 | -9.32% |
| 2026-02-10 | 9.71 | 10.88 | 9.66 | 10.41 | 10.41 | qfq | 61,346,487 | 625,988,485 | 6.99% |
| 2026-02-09 | 9.24 | 9.77 | 9.14 | 9.73 | 9.73 | qfq | 30,986,687 | 295,293,392 | 7.40% |
| 2026-02-06 | 9.02 | 9.14 | 8.78 | 9.06 | 9.06 | qfq | 14,876,000 | 133,522,006 | -1.52% |
| 2026-02-05 | 8.80 | 9.25 | 8.79 | 9.20 | 9.20 | qfq | 20,862,550 | 190,631,654 | 3.84% |
| 2026-02-04 | 8.85 | 8.89 | 8.63 | 8.86 | 8.86 | qfq | 11,073,999 | 97,112,618 | -0.56% |
| 2026-02-03 | 8.74 | 8.91 | 8.66 | 8.91 | 8.91 | qfq | 11,895,773 | 104,546,964 | 3.13% |
| 2026-02-02 | 8.50 | 8.90 | 8.50 | 8.64 | 8.64 | qfq | 13,754,200 | 120,350,343 | 0.23% |
| 2026-01-30 | 8.48 | 8.77 | 8.41 | 8.62 | 8.62 | qfq | 10,526,900 | 90,646,069 | 1.06% |
| 2026-01-29 | 8.45 | 8.85 | 8.34 | 8.53 | 8.53 | qfq | 10,911,000 | 94,129,431 | 0.35% |
| 2026-01-28 | 8.66 | 8.77 | 8.50 | 8.50 | 8.50 | qfq | 7,973,000 | 68,559,025 | -3.08% |
| 2026-01-27 | 8.50 | 8.90 | 8.48 | 8.77 | 8.77 | qfq | 15,369,000 | 133,961,924 | 2.10% |
| 2026-01-26 | 8.65 | 8.74 | 8.35 | 8.59 | 8.59 | qfq | 11,681,900 | 99,362,935 | -0.58% |
| 2026-01-23 | 8.42 | 8.79 | 8.35 | 8.64 | 8.64 | qfq | 12,272,900 | 105,083,501 | 3.10% |
| 2026-01-22 | 8.16 | 8.47 | 8.12 | 8.38 | 8.38 | qfq | 10,556,200 | 87,537,141 | 2.95% |
| 2026-01-21 | 8.16 | 8.25 | 8.02 | 8.14 | 8.14 | qfq | 8,061,700 | 65,728,608 | -1.45% |
| 2026-01-20 | 8.17 | 8.60 | 8.17 | 8.26 | 8.26 | qfq | 10,436,600 | 86,362,152 | 1.10% |
| 2026-01-19 | 8.37 | 8.43 | 8.13 | 8.17 | 8.17 | qfq | 11,860,200 | 97,797,821 | -0.12% |
| 2026-01-16 | 8.65 | 8.68 | 8.14 | 8.18 | 8.18 | qfq | 15,452,400 | 128,045,156 | -5.21% |
| 2026-01-15 | 8.99 | 9.11 | 8.53 | 8.63 | 8.63 | qfq | 18,690,300 | 162,801,289 | -5.48% |
| 2026-01-14 | 9.14 | 9.76 | 8.98 | 9.13 | 9.13 | qfq | 32,056,346 | 294,575,033 | -1.19% |
| 2026-01-13 | 9.58 | 9.83 | 9.00 | 9.24 | 9.24 | qfq | 36,558,934 | 346,602,315 | -2.01% |
| 2026-01-12 | 8.58 | 9.43 | 8.50 | 9.43 | 9.43 | qfq | 26,652,141 | 238,824,695 | 10.94% |
| 2026-01-09 | 8.38 | 8.53 | 8.31 | 8.50 | 8.50 | qfq | 13,352,700 | 112,338,097 | 1.31% |
| 2026-01-08 | 7.90 | 8.52 | 7.88 | 8.39 | 8.39 | qfq | 18,993,316 | 157,287,106 | 6.34% |
| 2026-01-07 | 7.92 | 8.00 | 7.86 | 7.89 | 7.89 | qfq | 5,909,500 | 46,772,286 | -0.75% |
| 2026-01-06 | 7.91 | 8.04 | 7.89 | 7.95 | 7.95 | qfq | 7,049,000 | 56,063,903 | 0.51% |
| 2026-01-05 | 7.75 | 7.92 | 7.71 | 7.91 | 7.91 | qfq | 7,146,200 | 56,049,164 | 2.46% |
| 2025-12-31 | 7.76 | 7.86 | 7.66 | 7.72 | 7.72 | qfq | 6,619,250 | 51,276,460 | -0.39% |
| 2025-12-30 | 7.75 | 7.95 | 7.74 | 7.75 | 7.75 | qfq | 6,875,950 | 53,789,397 | -0.39% |
| 2025-12-29 | 7.97 | 8.03 | 7.77 | 7.78 | 7.78 | qfq | 5,921,897 | 46,485,745 | -2.63% |
| 2025-12-26 | 8.00 | 8.09 | 7.94 | 7.99 | 7.99 | qfq | 5,640,573 | 45,246,573 | 1.14% |
| 2025-12-25 | 7.93 | 7.99 | 7.83 | 7.90 | 7.90 | qfq | 4,647,218 | 36,772,308 | 0.38% |
| 2025-12-24 | 7.75 | 7.95 | 7.71 | 7.87 | 7.87 | qfq | 5,163,300 | 40,613,140 | 1.16% |
| 2025-12-23 | 8.02 | 8.02 | 7.73 | 7.78 | 7.78 | qfq | 6,856,492 | 53,938,157 | -2.99% |
| 2025-12-22 | 8.14 | 8.18 | 8.01 | 8.02 | 8.02 | qfq | 5,195,596 | 41,997,853 | -1.47% |
| 2025-12-19 | 8.10 | 8.19 | 8.02 | 8.14 | 8.14 | qfq | 6,191,900 | 50,320,310 | 0.49% |
| 2025-12-18 | 7.99 | 8.20 | 7.99 | 8.10 | 8.10 | qfq | 5,383,000 | 43,722,301 | 0.37% |
| 2025-12-17 | 7.96 | 8.08 | 7.82 | 8.07 | 8.07 | qfq | 4,718,700 | 37,504,804 | 0.88% |
| 2025-12-16 | 8.19 | 8.19 | 8.00 | 8.00 | 8.00 | qfq | 4,543,600 | 36,613,761 | -2.32% |
| 2025-12-15 | 8.25 | 8.29 | 8.08 | 8.19 | 8.19 | qfq | 4,473,500 | 36,595,478 | -1.68% |
| 2025-12-12 | 8.30 | 8.45 | 8.25 | 8.33 | 8.33 | qfq | 5,334,700 | 44,484,000 | 0.00% |
| 2025-12-11 | 8.36 | 8.62 | 8.28 | 8.33 | 8.33 | qfq | 7,170,950 | 60,247,396 | -0.48% |
| 2025-12-10 | 8.32 | 8.49 | 8.26 | 8.37 | 8.37 | qfq | 6,720,900 | 56,406,661 | 0.12% |
| 2025-12-09 | 8.25 | 8.43 | 8.18 | 8.36 | 8.36 | qfq | 6,902,800 | 57,721,659 | 1.21% |
| 2025-12-08 | 8.14 | 8.32 | 8.12 | 8.26 | 8.26 | qfq | 5,848,000 | 48,220,045 | 1.47% |
| 2025-12-05 | 8.10 | 8.16 | 7.99 | 8.14 | 8.14 | qfq | 6,206,200 | 50,187,045 | 0.49% |
| 2025-12-04 | 8.32 | 8.39 | 8.08 | 8.10 | 8.10 | qfq | 6,305,800 | 51,611,332 | -2.76% |
| 2025-12-03 | 8.48 | 8.56 | 8.27 | 8.33 | 8.33 | qfq | 7,279,400 | 60,823,420 | -2.23% |
| 2025-12-02 | 8.71 | 8.71 | 8.47 | 8.52 | 8.52 | qfq | 6,248,580 | 53,339,887 | -2.18% |
| 2025-12-01 | 8.86 | 8.97 | 8.69 | 8.71 | 8.71 | qfq | 7,060,026 | 62,134,643 | -1.25% |
| 2025-11-28 | 8.79 | 8.89 | 8.72 | 8.82 | 8.82 | qfq | 4,022,500 | 35,363,382 | 0.46% |
| 2025-11-27 | 8.95 | 8.97 | 8.77 | 8.78 | 8.78 | qfq | 5,217,400 | 46,092,786 | -1.90% |
| 2025-11-26 | 8.95 | 9.19 | 8.88 | 8.95 | 8.95 | qfq | 8,815,622 | 79,357,203 | -0.33% |
| 2025-11-25 | 8.96 | 9.20 | 8.91 | 8.98 | 8.98 | qfq | 10,587,300 | 96,105,149 | 0.34% |
| 2025-11-24 | 8.69 | 9.01 | 8.55 | 8.95 | 8.95 | qfq | 7,905,500 | 69,450,316 | 3.95% |
| 2025-11-21 | 8.64 | 8.85 | 8.45 | 8.61 | 8.61 | qfq | 6,836,700 | 59,149,400 | -1.15% |
| 2025-11-20 | 8.86 | 8.86 | 8.71 | 8.71 | 8.71 | qfq | 4,693,600 | 41,112,224 | -0.68% |
| 2025-11-19 | 9.12 | 9.13 | 8.73 | 8.77 | 8.77 | qfq | 8,737,342 | 77,349,157 | -3.94% |
| 2025-11-18 | 9.11 | 9.17 | 9.03 | 9.13 | 9.13 | qfq | 4,827,700 | 43,954,253 | 0.22% |
| 2025-11-17 | 9.02 | 9.14 | 8.96 | 9.11 | 9.11 | qfq | 4,697,300 | 42,642,173 | 0.77% |
| 2025-11-14 | 9.04 | 9.19 | 9.02 | 9.04 | 9.04 | qfq | 4,452,396 | 40,489,617 | -0.66% |
| 2025-11-13 | 9.04 | 9.10 | 8.94 | 9.10 | 9.10 | qfq | 4,068,700 | 36,763,043 | 0.78% |
| 2025-11-12 | 9.23 | 9.27 | 9.00 | 9.03 | 9.03 | qfq | 5,761,696 | 52,398,217 | -2.27% |
| 2025-11-11 | 9.25 | 9.32 | 9.12 | 9.24 | 9.24 | qfq | 5,136,750 | 47,437,728 | -0.32% |
| 2025-11-10 | 9.11 | 9.34 | 9.11 | 9.27 | 9.27 | qfq | 6,611,500 | 61,186,046 | 1.53% |
| 2025-11-07 | 9.11 | 9.22 | 9.09 | 9.13 | 9.13 | qfq | 5,851,700 | 53,496,631 | -0.11% |
| 2025-11-06 | 9.45 | 9.48 | 9.11 | 9.14 | 9.14 | qfq | 9,251,100 | 85,119,677 | -3.28% |
| 2025-11-05 | 9.47 | 9.63 | 9.39 | 9.45 | 9.45 | qfq | 8,517,950 | 80,951,338 | -1.36% |
| 2025-11-04 | 9.47 | 9.64 | 9.42 | 9.58 | 9.58 | qfq | 8,397,100 | 79,988,741 | 0.10% |
| 2025-11-03 | 9.32 | 9.60 | 9.23 | 9.57 | 9.57 | qfq | 11,071,150 | 104,440,400 | 3.46% |
| 2025-10-31 | 8.82 | 9.38 | 8.82 | 9.25 | 9.25 | qfq | 12,389,200 | 113,373,575 | 4.76% |
| 2025-10-30 | 9.08 | 9.16 | 8.83 | 8.83 | 8.83 | qfq | 11,490,850 | 102,657,430 | -3.18% |
| 2025-10-29 | 9.50 | 9.50 | 9.05 | 9.12 | 9.12 | qfq | 13,310,800 | 121,932,426 | -5.20% |
| 2025-10-28 | 9.58 | 9.72 | 9.45 | 9.62 | 9.62 | qfq | 5,793,000 | 55,732,835 | 1.37% |
| 2025-10-27 | 9.36 | 9.65 | 9.36 | 9.49 | 9.49 | qfq | 6,683,000 | 63,478,335 | 1.06% |
| 2025-10-24 | 9.43 | 9.45 | 9.33 | 9.39 | 9.39 | qfq | 5,703,653 | 53,521,454 | -1.05% |
| 2025-10-23 | 9.25 | 9.51 | 9.15 | 9.49 | 9.49 | qfq | 7,967,600 | 74,677,949 | 2.48% |
| 2025-10-22 | 9.18 | 9.35 | 9.15 | 9.26 | 9.26 | qfq | 4,595,044 | 42,607,773 | 0.00% |
| 2025-10-21 | 9.09 | 9.28 | 9.02 | 9.26 | 9.26 | qfq | 5,986,266 | 55,110,767 | 1.87% |
| 2025-10-20 | 9.03 | 9.09 | 8.99 | 9.09 | 9.09 | qfq | 4,406,523 | 39,854,699 | 2.13% |
| 2025-10-17 | 9.12 | 9.15 | 8.90 | 8.90 | 8.90 | qfq | 6,544,100 | 59,118,203 | -2.41% |
| 2025-10-16 | 9.09 | 9.15 | 8.98 | 9.12 | 9.12 | qfq | 5,609,598 | 50,888,102 | 0.55% |
| 2025-10-15 | 9.14 | 9.28 | 9.00 | 9.07 | 9.07 | qfq | 6,624,200 | 60,120,333 | -0.55% |
| 2025-10-14 | 9.37 | 9.46 | 9.11 | 9.12 | 9.12 | qfq | 6,537,700 | 60,532,656 | -2.67% |
| 2025-10-13 | 9.18 | 9.42 | 9.05 | 9.37 | 9.37 | qfq | 5,729,000 | 53,247,289 | -1.88% |
| 2025-10-10 | 9.60 | 9.69 | 9.53 | 9.55 | 9.55 | qfq | 4,511,350 | 43,284,284 | -0.83% |
| 2025-10-09 | 9.90 | 9.90 | 9.42 | 9.63 | 9.63 | qfq | 10,756,100 | 103,185,158 | -2.03% |
| 2025-09-30 | 9.99 | 10.05 | 9.76 | 9.83 | 9.83 | qfq | 9,086,500 | 89,764,156 | -0.91% |
| 2025-09-29 | 9.91 | 10.04 | 9.72 | 9.92 | 9.92 | qfq | 6,006,900 | 59,573,088 | -0.20% |
| 2025-09-26 | 10.21 | 10.30 | 9.94 | 9.94 | 9.94 | qfq | 7,253,149 | 72,725,353 | -3.02% |
| 2025-09-25 | 10.05 | 10.40 | 10.05 | 10.25 | 10.25 | qfq | 9,849,300 | 101,048,665 | 1.49% |
| 2025-09-24 | 10.01 | 10.17 | 9.81 | 10.10 | 10.10 | qfq | 6,195,650 | 62,427,708 | 0.90% |
| 2025-09-23 | 10.27 | 10.32 | 9.86 | 10.01 | 10.01 | qfq | 12,953,649 | 129,771,783 | -3.00% |
| 2025-09-22 | 10.55 | 10.59 | 10.22 | 10.32 | 10.32 | qfq | 13,043,799 | 134,692,493 | -3.10% |
| 2025-09-19 | 10.62 | 10.88 | 10.50 | 10.65 | 10.65 | qfq | 10,824,850 | 115,646,513 | 0.19% |
| 2025-09-18 | 10.82 | 10.89 | 10.55 | 10.63 | 10.63 | qfq | 11,778,453 | 126,151,089 | -2.03% |
| 2025-09-17 | 10.86 | 10.93 | 10.68 | 10.85 | 10.85 | qfq | 11,865,150 | 127,969,724 | -0.55% |
| 2025-09-16 | 11.14 | 11.14 | 10.80 | 10.91 | 10.91 | qfq | 14,441,357 | 157,809,331 | -2.06% |
| 2025-09-15 | 11.08 | 11.30 | 10.74 | 11.14 | 11.14 | qfq | 24,276,466 | 267,786,961 | 2.30% |
| 2025-09-12 | 10.78 | 11.10 | 10.60 | 10.89 | 10.89 | qfq | 20,391,221 | 220,399,872 | 0.65% |
| 2025-09-11 | 10.85 | 10.90 | 10.41 | 10.82 | 10.82 | qfq | 22,351,150 | 239,353,694 | -1.19% |
| 2025-09-10 | 10.76 | 11.01 | 10.66 | 10.95 | 10.95 | qfq | 23,878,515 | 260,684,573 | 1.77% |
| 2025-09-09 | 10.65 | 10.95 | 10.53 | 10.76 | 10.76 | qfq | 19,451,592 | 208,865,141 | 1.03% |
| 2025-09-08 | 10.48 | 10.73 | 10.43 | 10.65 | 10.65 | qfq | 17,606,900 | 186,381,125 | 0.95% |
| 2025-09-05 | 10.41 | 10.56 | 10.15 | 10.55 | 10.55 | qfq | 16,581,905 | 172,903,921 | 1.25% |
| 2025-09-04 | 10.18 | 10.53 | 10.12 | 10.42 | 10.42 | qfq | 20,866,905 | 216,334,341 | 2.56% |
| 2025-09-03 | 10.27 | 10.55 | 10.10 | 10.16 | 10.16 | qfq | 11,872,600 | 122,598,101 | -1.07% |
| 2025-09-02 | 10.38 | 10.41 | 10.14 | 10.27 | 10.27 | qfq | 11,796,600 | 121,102,544 | -1.34% |
| 2025-09-01 | 10.20 | 10.47 | 10.14 | 10.41 | 10.41 | qfq | 13,500,800 | 139,773,363 | 2.66% |
| 2025-08-29 | 10.35 | 10.48 | 10.11 | 10.14 | 10.14 | qfq | 13,595,900 | 139,862,216 | -2.59% |
| 2025-08-28 | 10.43 | 10.55 | 10.12 | 10.41 | 10.41 | qfq | 16,797,533 | 173,830,923 | -0.38% |
| 2025-08-27 | 10.80 | 10.99 | 10.44 | 10.45 | 10.45 | qfq | 19,538,150 | 209,694,895 | -2.88% |
| 2025-08-26 | 10.83 | 11.11 | 10.75 | 10.76 | 10.76 | qfq | 23,546,400 | 256,615,639 | -1.47% |
| 2025-08-25 | 10.74 | 10.93 | 10.56 | 10.92 | 10.92 | qfq | 25,566,100 | 275,359,919 | 1.77% |
| 2025-08-22 | 10.70 | 10.81 | 10.62 | 10.73 | 10.73 | qfq | 21,047,503 | 225,602,195 | 0.56% |
| 2025-08-21 | 10.94 | 10.99 | 10.61 | 10.67 | 10.67 | qfq | 26,157,594 | 281,358,549 | -2.20% |
| 2025-08-20 | 11.20 | 11.32 | 10.58 | 10.91 | 10.91 | qfq | 45,663,661 | 495,724,718 | -3.62% |
| 2025-08-19 | 11.96 | 12.23 | 11.24 | 11.32 | 11.32 | qfq | 75,426,408 | 878,010,697 | -2.16% |
| 2025-08-18 | 10.00 | 11.57 | 10.00 | 11.57 | 11.57 | qfq | 58,826,289 | 665,074,976 | 20.02% |
| 2025-08-15 | 9.58 | 9.67 | 9.55 | 9.64 | 9.64 | qfq | 5,442,889 | 52,409,113 | 0.63% |
| 2025-08-14 | 9.75 | 9.77 | 9.57 | 9.58 | 9.58 | qfq | 8,104,400 | 78,247,145 | -1.84% |
| 2025-08-13 | 9.73 | 9.87 | 9.65 | 9.76 | 9.76 | qfq | 7,611,900 | 74,222,688 | 0.31% |
| 2025-08-12 | 9.75 | 9.77 | 9.68 | 9.73 | 9.73 | qfq | 6,077,000 | 59,056,187 | -0.21% |
| 2025-08-11 | 9.70 | 9.87 | 9.70 | 9.75 | 9.75 | qfq | 8,063,800 | 78,863,424 | 0.52% |
| 2025-08-08 | 9.88 | 9.95 | 9.67 | 9.70 | 9.70 | qfq | 10,963,589 | 106,741,755 | -2.32% |
| 2025-08-07 | 9.97 | 10.09 | 9.88 | 9.93 | 9.93 | qfq | 10,785,100 | 107,397,967 | -1.00% |
| 2025-08-06 | 9.84 | 10.35 | 9.77 | 10.03 | 10.03 | qfq | 21,779,705 | 219,337,280 | 1.31% |
| 2025-08-05 | 9.81 | 9.90 | 9.70 | 9.90 | 9.90 | qfq | 9,825,100 | 96,072,732 | 0.92% |
| 2025-08-04 | 9.91 | 9.93 | 9.74 | 9.81 | 9.81 | qfq | 7,711,100 | 75,518,187 | -1.11% |
| 2025-08-01 | 10.01 | 10.08 | 9.77 | 9.92 | 9.92 | qfq | 9,836,200 | 97,020,486 | 0.00% |
| 2025-07-31 | 10.11 | 10.17 | 9.90 | 9.92 | 9.92 | qfq | 11,975,700 | 119,660,706 | -2.65% |
| 2025-07-30 | 9.94 | 10.38 | 9.94 | 10.19 | 10.19 | qfq | 21,494,850 | 219,159,504 | 2.10% |
| 2025-07-29 | 10.11 | 10.17 | 9.85 | 9.98 | 9.98 | qfq | 8,891,800 | 88,595,099 | -1.09% |
| 2025-07-28 | 10.10 | 10.24 | 10.03 | 10.09 | 10.09 | qfq | 11,079,900 | 112,171,045 | 0.30% |
| 2025-07-25 | 9.98 | 10.15 | 9.91 | 10.06 | 10.06 | qfq | 13,239,900 | 133,085,248 | 1.62% |
| 2025-07-24 | 9.68 | 9.95 | 9.65 | 9.90 | 9.90 | qfq | 8,302,000 | 82,109,116 | 2.27% |
| 2025-07-23 | 9.86 | 9.90 | 9.67 | 9.68 | 9.68 | qfq | 4,611,296 | 45,193,041 | -1.73% |
| 2025-07-22 | 9.81 | 9.94 | 9.76 | 9.85 | 9.85 | qfq | 5,350,600 | 52,712,265 | 0.10% |
| 2025-07-21 | 9.71 | 9.93 | 9.69 | 9.84 | 9.84 | qfq | 7,424,800 | 73,078,334 | 1.13% |
| 2025-07-18 | 9.75 | 9.87 | 9.69 | 9.73 | 9.73 | qfq | 4,694,200 | 45,870,716 | -0.10% |
| 2025-07-17 | 9.57 | 9.79 | 9.54 | 9.74 | 9.74 | qfq | 5,641,900 | 54,791,860 | 1.35% |
| 2025-07-16 | 9.58 | 9.78 | 9.53 | 9.61 | 9.61 | qfq | 5,534,100 | 53,623,814 | 0.42% |
| 2025-07-15 | 9.60 | 9.65 | 9.47 | 9.57 | 9.57 | qfq | 5,241,900 | 50,040,626 | -1.03% |
| 2025-07-14 | 9.83 | 9.83 | 9.64 | 9.67 | 9.67 | qfq | 5,245,200 | 50,753,886 | -1.53% |
| 2025-07-11 | 9.78 | 9.82 | 9.66 | 9.82 | 9.82 | qfq | 6,350,916 | 61,834,994 | 0.10% |
| 2025-07-10 | 9.72 | 9.84 | 9.66 | 9.81 | 9.81 | qfq | 7,611,450 | 74,228,404 | 0.62% |
| 2025-07-09 | 9.58 | 9.87 | 9.55 | 9.75 | 9.75 | qfq | 11,976,300 | 116,808,430 | 1.88% |
| 2025-07-08 | 9.55 | 9.60 | 9.47 | 9.57 | 9.57 | qfq | 3,967,050 | 37,879,454 | 0.63% |
| 2025-07-07 | 9.50 | 9.54 | 9.43 | 9.51 | 9.51 | qfq | 2,857,004 | 27,127,195 | 0.21% |
| 2025-07-04 | 9.60 | 9.60 | 9.46 | 9.49 | 9.49 | qfq | 5,628,750 | 53,568,128 | -1.25% |
| 2025-07-03 | 9.63 | 9.66 | 9.54 | 9.61 | 9.61 | qfq | 3,195,300 | 30,641,157 | 0.21% |
| 2025-07-02 | 9.62 | 9.69 | 9.54 | 9.59 | 9.59 | qfq | 4,178,050 | 40,038,853 | -0.83% |
| 2025-07-01 | 9.76 | 9.79 | 9.58 | 9.67 | 9.67 | qfq | 5,413,350 | 52,257,196 | -1.12% |
| 2025-06-30 | 9.57 | 9.79 | 9.47 | 9.78 | 9.78 | qfq | 11,217,150 | 108,458,544 | 2.73% |
| 2025-06-27 | 9.59 | 9.70 | 9.50 | 9.52 | 9.52 | qfq | 8,884,800 | 85,052,974 | -1.35% |
| 2025-06-26 | 9.67 | 9.82 | 9.59 | 9.65 | 9.65 | qfq | 6,383,800 | 61,984,025 | -0.21% |
| 2025-06-25 | 9.80 | 9.80 | 9.59 | 9.67 | 9.67 | qfq | 9,363,700 | 90,485,632 | -1.83% |
| 2025-06-24 | 9.68 | 9.95 | 9.66 | 9.85 | 9.85 | qfq | 11,203,650 | 109,846,109 | 1.03% |
| 2025-06-23 | 9.71 | 10.25 | 9.55 | 9.75 | 9.75 | qfq | 10,617,710 | 103,312,667 | 3.83% |
| 2025-06-20 | 9.57 | 9.67 | 9.39 | 9.39 | 9.39 | qfq | 6,394,200 | 60,659,838 | -3.20% |
| 2025-06-19 | 9.50 | 9.82 | 9.41 | 9.70 | 9.70 | qfq | 9,522,850 | 91,879,734 | 2.21% |
| 2025-06-18 | 9.68 | 9.69 | 9.47 | 9.49 | 9.49 | qfq | 4,595,200 | 43,785,970 | -2.37% |
| 2025-06-17 | 9.75 | 9.78 | 9.47 | 9.72 | 9.72 | qfq | 7,817,000 | 75,086,331 | 0.10% |
| 2025-06-16 | 9.54 | 9.79 | 9.44 | 9.71 | 9.71 | qfq | 7,670,200 | 74,303,951 | 1.78% |
| 2025-06-13 | 9.99 | 9.99 | 9.51 | 9.54 | 9.54 | qfq | 8,272,100 | 79,980,427 | -4.50% |
| 2025-06-12 | 9.80 | 10.06 | 9.75 | 9.99 | 9.99 | qfq | 12,072,600 | 120,196,082 | 1.94% |
| 2025-06-11 | 9.72 | 9.85 | 9.71 | 9.80 | 9.80 | qfq | 5,514,400 | 54,015,232 | 0.00% |
| 2025-06-10 | 9.77 | 9.84 | 9.49 | 9.80 | 9.80 | qfq | 7,962,300 | 77,230,801 | 0.31% |
| 2025-06-09 | 9.43 | 9.79 | 9.42 | 9.77 | 9.77 | qfq | 6,702,355 | 64,628,363 | 3.39% |
| 2025-06-06 | 9.56 | 9.57 | 9.40 | 9.45 | 9.45 | qfq | 3,233,400 | 30,583,230 | -1.25% |
| 2025-06-05 | 9.40 | 9.62 | 9.37 | 9.57 | 9.57 | qfq | 5,212,000 | 49,602,933 | 1.70% |
| 2025-06-04 | 9.34 | 9.48 | 9.34 | 9.41 | 9.41 | qfq | 3,641,450 | 34,306,647 | 0.43% |
| 2025-06-03 | 9.30 | 9.54 | 9.29 | 9.37 | 9.37 | qfq | 4,024,000 | 37,903,808 | -0.11% |
| 2025-05-30 | 9.60 | 9.64 | 9.33 | 9.38 | 9.38 | qfq | 4,874,500 | 45,981,678 | -1.68% |
| 2025-05-29 | 9.43 | 9.56 | 9.38 | 9.54 | 9.54 | qfq | 4,088,400 | 38,888,438 | 1.17% |
| 2025-05-28 | 9.54 | 9.56 | 9.28 | 9.43 | 9.43 | qfq | 5,708,553 | 53,611,549 | -1.15% |
| 2025-05-27 | 9.56 | 9.62 | 9.47 | 9.54 | 9.54 | qfq | 3,506,700 | 33,498,227 | -0.31% |
| 2025-05-26 | 9.40 | 9.64 | 9.40 | 9.57 | 9.57 | qfq | 3,205,700 | 30,686,359 | 1.27% |
| 2025-05-23 | 9.66 | 9.67 | 9.45 | 9.45 | 9.45 | qfq | 6,148,300 | 58,723,695 | -2.28% |
| 2025-05-22 | 9.76 | 9.86 | 9.65 | 9.67 | 9.67 | qfq | 4,243,200 | 41,255,199 | -1.43% |
| 2025-05-21 | 9.92 | 9.92 | 9.75 | 9.81 | 9.81 | qfq | 5,009,000 | 49,119,953 | -1.51% |
| 2025-05-20 | 9.88 | 10.05 | 9.72 | 9.96 | 9.96 | qfq | 6,745,000 | 66,745,946 | 0.81% |
| 2025-05-19 | 9.73 | 10.31 | 9.73 | 9.88 | 9.88 | qfq | 7,986,350 | 79,486,836 | 1.75% |
| 2025-05-16 | 9.69 | 9.75 | 9.61 | 9.71 | 9.71 | qfq | 4,220,345 | 40,872,792 | 0.21% |
| 2025-05-15 | 9.95 | 9.95 | 9.67 | 9.69 | 9.69 | qfq | 7,158,305 | 70,045,805 | -2.42% |
| 2025-05-14 | 9.85 | 10.05 | 9.78 | 9.93 | 9.93 | qfq | 7,324,805 | 72,627,513 | 0.10% |
| 2025-05-13 | 10.06 | 10.09 | 9.90 | 9.92 | 9.92 | qfq | 6,949,243 | 69,189,489 | -0.80% |
| 2025-05-12 | 10.04 | 10.05 | 9.85 | 10.00 | 10.00 | qfq | 11,111,805 | 110,506,962 | -0.40% |
| 2025-05-09 | 10.66 | 10.70 | 9.95 | 10.04 | 10.04 | qfq | 23,047,700 | 234,451,534 | -5.46% |
| 2025-05-08 | 9.98 | 11.55 | 9.81 | 10.62 | 10.62 | qfq | 31,639,469 | 333,096,210 | 7.27% |
| 2025-05-07 | 10.19 | 10.20 | 9.80 | 9.90 | 9.90 | qfq | 7,462,319 | 74,707,495 | -0.60% |
| 2025-05-06 | 9.89 | 9.98 | 9.75 | 9.96 | 9.96 | qfq | 7,097,450 | 70,236,176 | 0.50% |
| 2025-04-30 | 9.78 | 10.05 | 9.78 | 9.91 | 9.91 | qfq | 6,144,500 | 61,040,271 | 1.64% |
| 2025-04-29 | 9.68 | 9.96 | 9.67 | 9.75 | 9.75 | qfq | 5,720,500 | 56,131,401 | -2.30% |
| 2025-04-28 | 10.05 | 10.09 | 9.81 | 9.98 | 9.98 | qfq | 8,141,117 | 80,894,485 | -2.16% |
| 2025-04-25 | 10.57 | 10.60 | 10.06 | 10.20 | 10.20 | qfq | 9,841,200 | 101,178,862 | -0.39% |
| 2025-04-24 | 10.16 | 10.36 | 9.91 | 10.24 | 10.24 | qfq | 8,248,400 | 83,810,947 | 0.69% |
| 2025-04-23 | 10.16 | 10.31 | 10.12 | 10.17 | 10.17 | qfq | 6,198,000 | 63,229,186 | -0.29% |
| 2025-04-22 | 10.54 | 10.58 | 10.12 | 10.20 | 10.20 | qfq | 9,139,800 | 93,810,642 | -3.23% |
| 2025-04-21 | 9.98 | 10.58 | 9.86 | 10.54 | 10.54 | qfq | 14,047,642 | 145,857,597 | 6.36% |
| 2025-04-18 | 9.91 | 10.07 | 9.80 | 9.91 | 9.91 | qfq | 5,529,500 | 54,831,134 | -0.80% |
| 2025-04-17 | 9.92 | 10.25 | 9.86 | 9.99 | 9.99 | qfq | 6,608,400 | 66,601,347 | -0.79% |
| 2025-04-16 | 10.11 | 10.29 | 9.81 | 10.07 | 10.07 | qfq | 7,841,650 | 78,601,360 | -0.79% |
| 2025-04-15 | 10.28 | 10.73 | 10.10 | 10.15 | 10.15 | qfq | 9,283,001 | 95,529,775 | -1.93% |
| 2025-04-14 | 10.23 | 10.59 | 10.20 | 10.35 | 10.35 | qfq | 10,849,500 | 112,154,108 | 1.87% |
| 2025-04-11 | 10.85 | 10.88 | 10.11 | 10.16 | 10.16 | qfq | 19,576,041 | 204,775,212 | -3.24% |
| 2025-04-10 | 10.00 | 10.77 | 9.98 | 10.50 | 10.50 | qfq | 17,034,341 | 178,149,941 | 5.11% |
| 2025-04-09 | 9.51 | 10.10 | 9.02 | 9.99 | 9.99 | qfq | 16,916,200 | 163,345,671 | 1.22% |
| 2025-04-08 | 9.55 | 10.24 | 9.33 | 9.87 | 9.87 | qfq | 19,561,804 | 190,850,299 | 3.89% |
| 2025-04-07 | 10.27 | 10.78 | 9.02 | 9.50 | 9.50 | qfq | 23,238,941 | 231,422,658 | -15.78% |
| 2025-04-03 | 11.02 | 11.65 | 10.95 | 11.28 | 11.28 | qfq | 17,343,400 | 196,565,737 | 0.36% |
| 2025-04-02 | 10.78 | 11.38 | 10.72 | 11.24 | 11.24 | qfq | 16,241,380 | 181,430,225 | 4.85% |
| 2025-04-01 | 10.83 | 11.03 | 10.52 | 10.72 | 10.72 | qfq | 11,719,742 | 126,134,087 | 1.71% |
| 2025-03-31 | 11.00 | 11.03 | 10.33 | 10.54 | 10.54 | qfq | 17,493,975 | 185,601,308 | -5.56% |
| 2025-03-28 | 11.20 | 11.39 | 10.91 | 11.16 | 11.16 | qfq | 15,427,062 | 171,944,866 | -0.36% |
| 2025-03-27 | 10.78 | 11.52 | 10.75 | 11.20 | 11.20 | qfq | 20,367,891 | 227,114,732 | 3.23% |
| 2025-03-26 | 10.80 | 11.08 | 10.35 | 10.85 | 10.85 | qfq | 26,360,369 | 283,100,716 | 4.33% |
| 2025-03-25 | 9.91 | 10.46 | 9.80 | 10.40 | 10.40 | qfq | 9,037,667 | 91,719,464 | 3.90% |
| 2025-03-24 | 10.19 | 10.30 | 9.75 | 10.01 | 10.01 | qfq | 7,957,700 | 79,452,167 | -0.79% |
| 2025-03-21 | 10.16 | 10.37 | 10.06 | 10.09 | 10.09 | qfq | 5,498,300 | 56,063,861 | -0.69% |
| 2025-03-20 | 10.32 | 10.34 | 10.12 | 10.16 | 10.16 | qfq | 4,504,400 | 46,099,059 | -1.84% |
| 2025-03-19 | 10.60 | 10.60 | 10.27 | 10.35 | 10.35 | qfq | 5,841,400 | 60,603,459 | -2.17% |
| 2025-03-18 | 10.48 | 10.68 | 10.33 | 10.58 | 10.58 | qfq | 8,895,843 | 93,667,609 | 1.34% |
| 2025-03-17 | 10.68 | 10.84 | 10.23 | 10.44 | 10.44 | qfq | 10,641,491 | 111,147,217 | -0.57% |
| 2025-03-14 | 10.03 | 10.58 | 10.03 | 10.50 | 10.50 | qfq | 13,074,130 | 135,786,559 | 5.00% |
| 2025-03-13 | 10.42 | 10.42 | 9.89 | 10.00 | 10.00 | qfq | 8,706,500 | 87,740,881 | -3.38% |
| 2025-03-12 | 10.05 | 10.66 | 9.98 | 10.35 | 10.35 | qfq | 13,978,750 | 145,003,961 | 3.71% |
| 2025-03-11 | 9.88 | 10.03 | 9.79 | 9.98 | 9.98 | qfq | 7,326,600 | 72,771,051 | 0.10% |
| 2025-03-10 | 10.10 | 10.20 | 9.80 | 9.97 | 9.97 | qfq | 6,705,330 | 66,762,219 | -1.68% |
| 2025-03-07 | 10.49 | 10.53 | 10.06 | 10.14 | 10.14 | qfq | 9,425,600 | 97,103,231 | -3.43% |
| 2025-03-06 | 10.06 | 10.86 | 9.99 | 10.50 | 10.50 | qfq | 16,830,290 | 176,681,068 | 5.00% |
| 2025-03-05 | 9.95 | 10.10 | 9.71 | 10.00 | 10.00 | qfq | 6,343,700 | 62,724,792 | 0.60% |
| 2025-03-04 | 9.66 | 10.03 | 9.60 | 9.94 | 9.94 | qfq | 7,095,000 | 69,741,814 | 2.58% |
| 2025-03-03 | 9.60 | 9.87 | 9.37 | 9.69 | 9.69 | qfq | 7,442,760 | 72,035,074 | 1.04% |
| 2025-02-28 | 10.30 | 10.48 | 9.55 | 9.59 | 9.59 | qfq | 13,341,816 | 133,562,293 | -7.34% |
| 2025-02-27 | 9.88 | 10.51 | 9.82 | 10.35 | 10.35 | qfq | 22,732,166 | 232,994,813 | 6.05% |
| 2025-02-26 | 9.85 | 10.02 | 9.60 | 9.76 | 9.76 | qfq | 10,033,743 | 97,696,431 | -0.61% |
| 2025-02-25 | 9.94 | 10.08 | 9.78 | 9.82 | 9.82 | qfq | 9,411,950 | 93,458,161 | -3.73% |
| 2025-02-24 | 10.25 | 10.45 | 10.13 | 10.20 | 10.20 | qfq | 8,933,850 | 91,306,046 | -0.39% |
| 2025-02-21 | 10.16 | 10.42 | 10.00 | 10.24 | 10.24 | qfq | 10,925,900 | 111,603,839 | 0.79% |
| 2025-02-20 | 10.10 | 10.27 | 9.98 | 10.16 | 10.16 | qfq | 10,392,415 | 105,297,941 | 0.00% |
| 2025-02-19 | 9.89 | 10.21 | 9.72 | 10.16 | 10.16 | qfq | 11,388,500 | 114,187,821 | 2.63% |
| 2025-02-18 | 10.33 | 10.54 | 9.80 | 9.90 | 9.90 | qfq | 17,895,741 | 181,415,242 | -4.99% |
| 2025-02-17 | 11.21 | 11.28 | 10.37 | 10.42 | 10.42 | qfq | 24,597,941 | 263,193,874 | -7.46% |
| 2025-02-14 | 11.21 | 11.52 | 10.82 | 11.26 | 11.26 | qfq | 30,391,465 | 337,469,614 | -4.09% |
| 2025-02-13 | 10.72 | 12.30 | 10.69 | 11.74 | 11.74 | qfq | 43,497,430 | 501,870,104 | 9.62% |
| 2025-02-12 | 10.44 | 10.95 | 10.40 | 10.71 | 10.71 | qfq | 13,709,687 | 147,302,455 | 2.59% |
| 2025-02-11 | 10.55 | 10.68 | 10.33 | 10.44 | 10.44 | qfq | 7,713,300 | 80,427,742 | -1.14% |
| 2025-02-10 | 10.10 | 10.65 | 10.06 | 10.56 | 10.56 | qfq | 12,799,324 | 132,951,623 | 4.87% |
| 2025-02-07 | 9.84 | 10.10 | 9.80 | 10.07 | 10.07 | qfq | 9,273,685 | 92,654,284 | 1.72% |
| 2025-02-06 | 9.64 | 9.97 | 9.57 | 9.90 | 9.90 | qfq | 8,324,950 | 81,703,760 | 2.80% |
| 2025-02-05 | 9.71 | 9.99 | 9.53 | 9.63 | 9.63 | qfq | 6,955,800 | 67,529,059 | -0.82% |
| 2025-01-27 | 9.90 | 10.01 | 9.60 | 9.71 | 9.71 | qfq | 5,651,800 | 55,203,309 | -0.61% |
| 2025-01-24 | 9.67 | 9.90 | 9.55 | 9.77 | 9.77 | qfq | 6,740,341 | 65,984,151 | 1.66% |
| 2025-01-23 | 9.80 | 9.95 | 9.60 | 9.61 | 9.61 | qfq | 5,797,400 | 56,854,385 | -0.41% |
| 2025-01-22 | 10.03 | 10.03 | 9.60 | 9.65 | 9.65 | qfq | 6,219,800 | 60,320,336 | -3.79% |
| 2025-01-21 | 10.18 | 10.35 | 9.86 | 10.03 | 10.03 | qfq | 8,579,500 | 86,314,712 | -1.96% |
| 2025-01-20 | 10.34 | 10.60 | 10.14 | 10.23 | 10.23 | qfq | 11,548,600 | 119,887,762 | 0.20% |
| 2025-01-17 | 10.09 | 10.30 | 9.90 | 10.21 | 10.21 | qfq | 9,274,200 | 94,081,610 | 1.59% |
| 2025-01-16 | 10.45 | 10.65 | 9.95 | 10.05 | 10.05 | qfq | 11,086,700 | 113,821,805 | -3.18% |
| 2025-01-15 | 10.70 | 10.80 | 10.28 | 10.38 | 10.38 | qfq | 11,291,000 | 118,228,657 | -3.53% |
| 2025-01-14 | 9.60 | 10.80 | 9.55 | 10.76 | 10.76 | qfq | 18,925,422 | 193,486,889 | 12.55% |
| 2025-01-13 | 9.48 | 9.63 | 9.20 | 9.56 | 9.56 | qfq | 8,015,500 | 75,715,580 | -0.21% |
| 2025-01-10 | 9.99 | 10.08 | 9.54 | 9.58 | 9.58 | qfq | 6,890,800 | 67,776,056 | -4.10% |
| 2025-01-09 | 10.10 | 10.33 | 9.94 | 9.99 | 9.99 | qfq | 9,034,800 | 91,244,914 | -1.28% |
| 2025-01-08 | 9.42 | 10.12 | 9.42 | 10.12 | 10.12 | qfq | 14,951,400 | 148,342,803 | 6.19% |
| 2025-01-07 | 9.00 | 9.61 | 8.90 | 9.53 | 9.53 | qfq | 9,390,700 | 86,693,407 | 6.84% |
| 2025-01-06 | 8.80 | 8.93 | 8.37 | 8.92 | 8.92 | qfq | 6,365,750 | 55,988,593 | 1.48% |
| 2025-01-03 | 9.53 | 9.60 | 8.78 | 8.79 | 8.79 | qfq | 9,627,650 | 87,064,696 | -6.98% |
| 2025-01-02 | 9.92 | 9.99 | 9.30 | 9.45 | 9.45 | qfq | 7,806,450 | 75,213,984 | -4.26% |
| 2024-12-31 | 10.18 | 10.33 | 9.80 | 9.87 | 9.87 | qfq | 7,322,500 | 73,183,364 | -3.24% |
| 2024-12-30 | 10.35 | 10.44 | 10.02 | 10.20 | 10.20 | qfq | 8,072,800 | 82,246,908 | -2.49% |
| 2024-12-27 | 10.49 | 10.75 | 10.36 | 10.46 | 10.46 | qfq | 9,337,200 | 98,558,046 | -1.13% |
| 2024-12-26 | 10.30 | 10.65 | 9.85 | 10.58 | 10.58 | qfq | 19,742,400 | 201,903,952 | 3.62% |
| 2024-12-25 | 10.35 | 10.58 | 9.80 | 10.21 | 10.21 | qfq | 11,369,050 | 114,560,630 | -2.11% |
| 2024-12-24 | 10.46 | 10.62 | 10.22 | 10.43 | 10.43 | qfq | 9,878,551 | 102,913,292 | 0.10% |
| 2024-12-23 | 11.55 | 11.66 | 10.39 | 10.42 | 10.42 | qfq | 20,408,316 | 222,847,718 | -11.54% |
| 2024-12-20 | 11.52 | 11.92 | 11.33 | 11.78 | 11.78 | qfq | 17,770,646 | 206,026,206 | 2.43% |
| 2024-12-19 | 11.40 | 12.01 | 11.40 | 11.50 | 11.50 | qfq | 14,007,504 | 162,120,266 | -2.95% |
| 2024-12-18 | 11.72 | 12.12 | 11.20 | 11.85 | 11.85 | qfq | 21,956,448 | 258,168,701 | 1.28% |
| 2024-12-17 | 12.45 | 12.90 | 11.50 | 11.70 | 11.70 | qfq | 36,780,054 | 451,013,665 | -11.96% |
| 2024-12-16 | 12.27 | 14.40 | 11.27 | 13.29 | 13.29 | qfq | 55,290,104 | 702,499,119 | 10.75% |
| 2024-12-13 | 11.50 | 12.47 | 11.45 | 12.00 | 12.00 | qfq | 33,014,955 | 399,031,269 | 3.00% |
| 2024-12-12 | 11.33 | 11.68 | 11.09 | 11.65 | 11.65 | qfq | 27,661,200 | 316,274,059 | 2.92% |
| 2024-12-11 | 11.06 | 11.44 | 10.88 | 11.32 | 11.32 | qfq | 21,009,285 | 235,664,630 | 3.00% |
| 2024-12-10 | 10.96 | 11.68 | 10.78 | 10.99 | 10.99 | qfq | 27,449,051 | 307,590,887 | 3.29% |
| 2024-12-09 | 10.81 | 10.98 | 10.46 | 10.64 | 10.64 | qfq | 11,870,650 | 126,852,733 | -1.21% |
| 2024-12-06 | 10.69 | 10.93 | 10.35 | 10.77 | 10.77 | qfq | 14,910,727 | 159,348,985 | 1.22% |
| 2024-12-05 | 10.37 | 10.87 | 10.37 | 10.64 | 10.64 | qfq | 12,079,923 | 129,078,646 | 1.92% |
| 2024-12-04 | 11.05 | 11.05 | 10.33 | 10.44 | 10.44 | qfq | 17,363,800 | 184,962,022 | -7.20% |
| 2024-12-03 | 10.98 | 11.41 | 10.72 | 11.25 | 11.25 | qfq | 25,263,050 | 277,867,018 | 0.81% |
| 2024-12-02 | 10.42 | 11.20 | 10.42 | 11.16 | 11.16 | qfq | 29,602,201 | 322,311,119 | 6.08% |
| 2024-11-29 | 10.60 | 10.74 | 10.22 | 10.52 | 10.52 | qfq | 17,526,351 | 183,390,328 | -0.19% |
| 2024-11-28 | 10.76 | 11.25 | 10.41 | 10.54 | 10.54 | qfq | 22,270,151 | 240,364,216 | -2.41% |
| 2024-11-27 | 10.53 | 10.85 | 10.24 | 10.80 | 10.80 | qfq | 22,758,930 | 240,347,161 | 1.89% |
| 2024-11-26 | 10.41 | 10.98 | 10.20 | 10.60 | 10.60 | qfq | 18,833,911 | 200,822,488 | 0.57% |
| 2024-11-25 | 9.95 | 10.88 | 9.56 | 10.54 | 10.54 | qfq | 18,666,461 | 190,438,004 | 3.84% |
| 2024-11-22 | 10.56 | 11.08 | 10.01 | 10.15 | 10.15 | qfq | 24,697,731 | 262,776,758 | -4.87% |
| 2024-11-21 | 10.12 | 11.05 | 10.03 | 10.67 | 10.67 | qfq | 29,318,150 | 311,500,501 | 5.23% |
| 2024-11-20 | 9.86 | 10.28 | 9.80 | 10.14 | 10.14 | qfq | 14,744,750 | 148,716,829 | 1.91% |
| 2024-11-19 | 10.40 | 10.40 | 9.44 | 9.95 | 9.95 | qfq | 18,115,850 | 179,731,606 | -1.97% |
| 2024-11-18 | 9.66 | 10.62 | 9.00 | 10.15 | 10.15 | qfq | 29,910,991 | 295,793,624 | 6.28% |
| 2024-11-15 | 9.80 | 10.10 | 9.50 | 9.55 | 9.55 | qfq | 13,722,000 | 135,157,871 | -1.24% |
| 2024-11-14 | 10.21 | 10.44 | 9.60 | 9.67 | 9.67 | qfq | 10,959,741 | 109,088,715 | -5.29% |
| 2024-11-13 | 9.95 | 10.33 | 9.91 | 10.21 | 10.21 | qfq | 11,511,400 | 116,760,090 | 2.20% |
| 2024-11-12 | 10.30 | 10.44 | 9.86 | 9.99 | 9.99 | qfq | 12,117,400 | 122,807,012 | -2.44% |
| 2024-11-11 | 9.72 | 10.40 | 9.72 | 10.24 | 10.24 | qfq | 11,789,600 | 119,648,642 | 3.33% |
| 2024-11-08 | 10.06 | 10.28 | 9.82 | 9.91 | 9.91 | qfq | 12,417,100 | 124,268,963 | -1.49% |
| 2024-11-07 | 9.54 | 10.16 | 9.41 | 10.06 | 10.06 | qfq | 14,813,000 | 146,839,011 | 4.57% |
| 2024-11-06 | 9.75 | 9.91 | 9.53 | 9.62 | 9.62 | qfq | 11,165,599 | 108,613,732 | -1.33% |
| 2024-11-05 | 9.49 | 9.91 | 9.44 | 9.75 | 9.75 | qfq | 10,434,250 | 100,773,847 | 2.31% |
| 2024-11-04 | 9.07 | 9.55 | 8.86 | 9.53 | 9.53 | qfq | 13,035,350 | 119,948,150 | 5.07% |
| 2024-11-01 | 9.77 | 9.80 | 8.91 | 9.07 | 9.07 | qfq | 14,510,249 | 133,302,872 | -7.07% |
| 2024-10-31 | 9.94 | 10.02 | 9.73 | 9.76 | 9.76 | qfq | 11,337,260 | 111,920,297 | -1.71% |
| 2024-10-30 | 9.86 | 10.20 | 9.72 | 9.93 | 9.93 | qfq | 15,881,255 | 157,195,997 | -3.31% |
| 2024-10-29 | 11.17 | 11.27 | 10.17 | 10.27 | 10.27 | qfq | 20,753,700 | 219,271,522 | -8.95% |
| 2024-10-28 | 10.71 | 11.67 | 10.65 | 11.28 | 11.28 | qfq | 22,483,403 | 252,660,266 | 4.64% |
| 2024-10-25 | 10.49 | 10.92 | 10.33 | 10.78 | 10.78 | qfq | 10,929,902 | 116,127,931 | 4.36% |
| 2024-10-24 | 10.30 | 10.50 | 10.12 | 10.33 | 10.33 | qfq | 7,924,952 | 81,544,400 | -0.48% |
| 2024-10-23 | 10.63 | 10.74 | 10.23 | 10.38 | 10.38 | qfq | 17,368,870 | 181,877,136 | -5.12% |
| 2024-10-22 | 10.60 | 11.82 | 10.59 | 10.94 | 10.94 | qfq | 27,166,700 | 302,172,967 | 3.11% |
| 2024-10-21 | 10.46 | 10.91 | 10.29 | 10.61 | 10.61 | qfq | 13,722,600 | 145,361,644 | 1.63% |
| 2024-10-18 | 10.00 | 10.77 | 9.81 | 10.44 | 10.44 | qfq | 16,508,094 | 169,775,968 | 3.37% |
| 2024-10-17 | 10.10 | 10.43 | 10.00 | 10.10 | 10.10 | qfq | 14,138,700 | 144,353,950 | -0.49% |
| 2024-10-16 | 9.71 | 10.22 | 9.59 | 10.15 | 10.15 | qfq | 17,416,026 | 173,050,743 | 0.79% |
| 2024-10-15 | 9.18 | 10.88 | 8.99 | 10.07 | 10.07 | qfq | 31,428,672 | 320,433,773 | 9.69% |
| 2024-10-14 | 8.91 | 9.26 | 8.79 | 9.18 | 9.18 | qfq | 9,465,100 | 85,486,124 | 3.15% |
| 2024-10-11 | 9.51 | 9.54 | 8.72 | 8.90 | 8.90 | qfq | 11,545,710 | 104,454,953 | -7.48% |
| 2024-10-10 | 9.90 | 10.07 | 9.31 | 9.62 | 9.62 | qfq | 12,197,751 | 118,219,562 | 0.42% |
| 2024-10-09 | 11.00 | 11.00 | 9.56 | 9.58 | 9.58 | qfq | 24,225,911 | 248,499,063 | -19.83% |
| 2024-10-08 | 11.85 | 12.40 | 10.52 | 11.95 | 11.95 | qfq | 35,869,709 | 412,056,401 | 12.84% |
| 2024-09-30 | 9.65 | 10.79 | 9.49 | 10.59 | 10.59 | qfq | 34,599,127 | 349,292,988 | 12.30% |
| 2024-09-27 | 8.18 | 9.49 | 8.08 | 9.43 | 9.43 | qfq | 31,058,588 | 278,892,602 | 18.77% |
| 2024-09-26 | 7.62 | 7.96 | 7.60 | 7.94 | 7.94 | qfq | 13,976,249 | 108,937,621 | 1.93% |
| 2024-09-25 | 7.42 | 8.33 | 7.42 | 7.79 | 7.79 | qfq | 20,989,754 | 165,372,406 | 5.84% |
| 2024-09-24 | 7.12 | 7.36 | 7.03 | 7.36 | 7.36 | qfq | 9,003,253 | 64,926,544 | 3.08% |
| 2024-09-23 | 7.05 | 7.23 | 7.01 | 7.14 | 7.14 | qfq | 5,841,301 | 41,628,515 | 0.14% |
| 2024-09-20 | 7.10 | 7.19 | 7.08 | 7.13 | 7.13 | qfq | 6,401,200 | 45,678,894 | 0.28% |
| 2024-09-19 | 7.10 | 7.25 | 6.95 | 7.11 | 7.11 | qfq | 9,965,700 | 70,642,387 | 0.42% |
| 2024-09-18 | 6.97 | 7.25 | 6.79 | 7.08 | 7.08 | qfq | 13,570,760 | 95,457,137 | 2.02% |
| 2024-09-13 | 6.75 | 7.10 | 6.66 | 6.94 | 6.94 | qfq | 12,714,351 | 87,839,992 | 3.12% |
| 2024-09-12 | 6.69 | 6.94 | 6.61 | 6.73 | 6.73 | qfq | 5,920,200 | 40,181,439 | 1.66% |
| 2024-09-11 | 6.74 | 6.74 | 6.58 | 6.62 | 6.62 | qfq | 2,955,800 | 19,630,518 | -1.78% |
| 2024-09-10 | 6.81 | 6.81 | 6.60 | 6.74 | 6.74 | qfq | 3,360,500 | 22,449,082 | 0.45% |
| 2024-09-09 | 6.68 | 6.90 | 6.68 | 6.71 | 6.71 | qfq | 5,347,700 | 36,266,537 | 0.60% |
| 2024-09-06 | 6.83 | 6.87 | 6.64 | 6.67 | 6.67 | qfq | 4,183,400 | 28,077,206 | -2.34% |
| 2024-09-05 | 6.69 | 6.87 | 6.66 | 6.83 | 6.83 | qfq | 4,404,500 | 29,900,474 | 2.71% |
| 2024-09-04 | 6.73 | 6.79 | 6.61 | 6.65 | 6.65 | qfq | 4,215,900 | 28,137,373 | -1.92% |
| 2024-09-03 | 6.78 | 6.87 | 6.72 | 6.78 | 6.78 | qfq | 3,727,600 | 25,307,697 | -0.15% |
| 2024-09-02 | 6.97 | 7.05 | 6.77 | 6.79 | 6.79 | qfq | 5,717,900 | 39,350,449 | -2.72% |
| 2024-08-30 | 6.78 | 7.07 | 6.75 | 6.98 | 6.98 | qfq | 8,072,100 | 56,245,758 | 3.71% |
| 2024-08-29 | 6.95 | 6.95 | 6.68 | 6.73 | 6.73 | qfq | 5,576,600 | 37,627,565 | -1.61% |
| 2024-08-28 | 6.68 | 6.85 | 6.47 | 6.84 | 6.84 | qfq | 7,374,100 | 49,329,301 | 1.79% |
| 2024-08-27 | 6.81 | 6.97 | 6.68 | 6.72 | 6.72 | qfq | 5,444,200 | 36,973,365 | -3.17% |
| 2024-08-26 | 6.80 | 6.97 | 6.67 | 6.94 | 6.94 | qfq | 4,842,700 | 33,268,719 | 2.21% |
| 2024-08-23 | 6.98 | 7.00 | 6.77 | 6.79 | 6.79 | qfq | 6,336,600 | 43,368,131 | -2.72% |
| 2024-08-22 | 7.36 | 7.40 | 6.95 | 6.98 | 6.98 | qfq | 8,616,100 | 61,370,363 | -5.03% |
| 2024-08-21 | 7.54 | 7.65 | 7.32 | 7.35 | 7.35 | qfq | 7,288,700 | 54,359,080 | -2.52% |
| 2024-08-20 | 7.50 | 7.73 | 7.41 | 7.54 | 7.54 | qfq | 9,623,050 | 72,630,705 | -0.40% |
| 2024-08-19 | 7.69 | 8.08 | 7.50 | 7.57 | 7.57 | qfq | 10,983,520 | 84,605,578 | -2.45% |
| 2024-08-16 | 8.09 | 8.09 | 7.75 | 7.76 | 7.76 | qfq | 11,442,234 | 89,484,651 | -4.08% |
| 2024-08-15 | 7.93 | 8.46 | 7.80 | 8.09 | 8.09 | qfq | 21,138,700 | 171,538,759 | 1.13% |
| 2024-08-14 | 7.68 | 8.48 | 7.61 | 8.00 | 8.00 | qfq | 20,331,000 | 162,404,306 | 3.90% |
| 2024-08-13 | 7.70 | 7.82 | 7.52 | 7.70 | 7.70 | qfq | 7,658,700 | 58,608,022 | -0.13% |
| 2024-08-12 | 7.90 | 8.04 | 7.51 | 7.71 | 7.71 | qfq | 17,655,846 | 137,342,544 | -1.53% |
| 2024-08-09 | 8.15 | 8.15 | 7.70 | 7.83 | 7.83 | qfq | 26,532,013 | 209,701,938 | -4.40% |
| 2024-08-08 | 7.22 | 8.66 | 7.12 | 8.19 | 8.19 | qfq | 39,403,028 | 320,706,686 | 13.43% |
| 2024-08-07 | 7.00 | 7.45 | 6.89 | 7.22 | 7.22 | qfq | 13,159,223 | 94,733,552 | 3.14% |
| 2024-08-06 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | qfq | 6,858,888 | 47,450,023 | 2.94% |
| 2024-08-05 | 6.83 | 7.19 | 6.72 | 6.80 | 6.80 | qfq | 9,501,700 | 65,826,334 | 0.29% |
| 2024-08-02 | 6.85 | 6.96 | 6.75 | 6.78 | 6.78 | qfq | 5,629,000 | 38,662,097 | -2.16% |
| 2024-08-01 | 6.98 | 6.99 | 6.85 | 6.93 | 6.93 | qfq | 4,448,700 | 30,764,969 | -0.72% |
| 2024-07-31 | 6.77 | 7.05 | 6.76 | 6.98 | 6.98 | qfq | 8,972,100 | 62,119,469 | 2.95% |
| 2024-07-30 | 6.84 | 6.84 | 6.73 | 6.78 | 6.78 | qfq | 3,134,900 | 21,281,092 | -0.15% |
| 2024-07-29 | 6.76 | 6.82 | 6.60 | 6.79 | 6.79 | qfq | 4,547,800 | 30,549,919 | 1.34% |
| 2024-07-26 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | qfq | 3,764,400 | 25,155,683 | 1.36% |
| 2024-07-25 | 6.41 | 6.65 | 6.34 | 6.61 | 6.61 | qfq | 5,045,400 | 33,100,817 | 2.01% |
| 2024-07-24 | 6.45 | 6.70 | 6.45 | 6.48 | 6.48 | qfq | 5,239,260 | 34,502,987 | -0.92% |
| 2024-07-23 | 6.67 | 6.76 | 6.48 | 6.54 | 6.54 | qfq | 4,827,300 | 31,953,876 | -1.95% |
| 2024-07-22 | 6.59 | 6.68 | 6.45 | 6.67 | 6.67 | qfq | 5,568,248 | 36,727,709 | 0.76% |
| 2024-07-19 | 6.60 | 6.79 | 6.56 | 6.62 | 6.62 | qfq | 5,692,495 | 37,910,234 | 0.76% |
| 2024-07-18 | 6.64 | 6.64 | 6.40 | 6.57 | 6.57 | qfq | 6,287,000 | 40,979,699 | -1.20% |
| 2024-07-17 | 6.70 | 6.87 | 6.60 | 6.65 | 6.65 | qfq | 8,083,448 | 54,079,106 | -2.64% |
| 2024-07-16 | 7.00 | 7.01 | 6.71 | 6.83 | 6.83 | qfq | 13,212,098 | 89,995,267 | -5.01% |
| 2024-07-15 | 6.88 | 7.65 | 6.75 | 7.19 | 7.19 | qfq | 17,473,486 | 127,251,943 | 4.96% |
| 2024-07-12 | 6.75 | 7.05 | 6.67 | 6.85 | 6.85 | qfq | 8,960,300 | 61,885,118 | 1.93% |
| 2024-07-11 | 6.60 | 6.73 | 6.50 | 6.72 | 6.72 | qfq | 4,906,490 | 32,712,378 | 3.70% |
| 2024-07-10 | 6.44 | 6.59 | 6.37 | 6.48 | 6.48 | qfq | 3,581,482 | 23,255,135 | -0.15% |
| 2024-07-09 | 6.45 | 6.51 | 6.22 | 6.49 | 6.49 | qfq | 4,577,782 | 29,322,951 | 1.56% |
| 2024-07-08 | 6.71 | 6.71 | 6.35 | 6.39 | 6.39 | qfq | 3,813,900 | 24,654,939 | -3.77% |
| 2024-07-05 | 6.52 | 6.75 | 6.43 | 6.64 | 6.64 | qfq | 4,603,800 | 30,475,268 | 0.30% |
| 2024-07-04 | 6.90 | 6.98 | 6.58 | 6.62 | 6.62 | qfq | 3,700,900 | 24,816,922 | -3.64% |
| 2024-07-03 | 7.03 | 7.03 | 6.85 | 6.87 | 6.87 | qfq | 2,668,150 | 18,436,201 | -1.01% |
| 2024-07-02 | 6.99 | 7.06 | 6.91 | 6.94 | 6.94 | qfq | 3,816,800 | 26,648,560 | 0.58% |
| 2024-07-01 | 6.88 | 6.91 | 6.66 | 6.90 | 6.90 | qfq | 3,832,300 | 25,984,203 | 1.77% |
| 2024-06-28 | 6.99 | 7.05 | 6.73 | 6.78 | 6.78 | qfq | 7,256,695 | 49,958,512 | -2.16% |
| 2024-06-27 | 6.98 | 7.15 | 6.89 | 6.93 | 6.93 | qfq | 6,583,800 | 46,317,633 | -0.72% |
| 2024-06-26 | 6.53 | 7.07 | 6.52 | 6.98 | 6.98 | qfq | 8,749,000 | 60,150,252 | 6.24% |
| 2024-06-25 | 6.74 | 6.85 | 6.51 | 6.57 | 6.57 | qfq | 5,133,998 | 34,169,826 | -2.67% |
| 2024-06-24 | 6.92 | 7.00 | 6.73 | 6.75 | 6.75 | qfq | 3,990,834 | 27,181,509 | -3.43% |
| 2024-06-21 | 7.18 | 7.18 | 6.90 | 6.99 | 6.99 | qfq | 3,342,200 | 23,379,895 | -0.99% |
| 2024-06-20 | 7.23 | 7.23 | 6.99 | 7.06 | 7.06 | qfq | 4,804,900 | 33,946,924 | -1.53% |
| 2024-06-19 | 7.21 | 7.32 | 7.16 | 7.17 | 7.17 | qfq | 2,940,100 | 21,239,528 | -1.10% |
| 2024-06-18 | 7.25 | 7.35 | 7.17 | 7.25 | 7.25 | qfq | 4,072,700 | 29,593,811 | -0.68% |
| 2024-06-17 | 7.36 | 7.36 | 7.18 | 7.30 | 7.30 | qfq | 3,087,000 | 22,494,253 | -0.68% |
| 2024-06-14 | 7.30 | 7.42 | 7.25 | 7.35 | 7.35 | qfq | 3,234,000 | 23,725,616 | 0.00% |
| 2024-06-13 | 7.38 | 7.45 | 7.28 | 7.35 | 7.35 | qfq | 4,452,900 | 32,794,920 | -0.14% |
| 2024-06-12 | 7.09 | 7.42 | 7.08 | 7.36 | 7.36 | qfq | 5,944,300 | 43,481,824 | 3.81% |
| 2024-06-11 | 7.02 | 7.12 | 6.81 | 7.09 | 7.09 | qfq | 5,300,300 | 36,970,065 | 0.57% |
| 2024-06-07 | 6.83 | 7.07 | 6.71 | 7.05 | 7.05 | qfq | 7,154,036 | 49,734,008 | 5.38% |
| 2024-06-06 | 7.05 | 7.21 | 6.63 | 6.69 | 6.69 | qfq | 8,454,600 | 57,470,126 | -6.82% |
| 2024-06-05 | 7.40 | 7.42 | 7.18 | 7.18 | 7.18 | qfq | 4,480,500 | 32,524,222 | -2.84% |
| 2024-06-04 | 7.68 | 7.68 | 7.30 | 7.39 | 7.39 | qfq | 6,429,710 | 47,656,816 | -4.52% |
| 2024-06-03 | 7.89 | 7.97 | 7.65 | 7.74 | 7.74 | qfq | 4,698,900 | 36,633,975 | -1.90% |
| 2024-05-31 | 7.72 | 7.92 | 7.72 | 7.89 | 7.89 | qfq | 4,824,100 | 37,665,814 | 1.41% |
| 2024-05-30 | 7.75 | 7.84 | 7.57 | 7.78 | 7.78 | qfq | 2,953,400 | 22,858,546 | -0.13% |
| 2024-05-29 | 7.69 | 7.98 | 7.69 | 7.79 | 7.79 | qfq | 3,110,100 | 24,320,103 | 0.13% |
| 2024-05-28 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | qfq | 4,151,100 | 32,444,926 | -2.02% |
| 2024-05-27 | 7.86 | 7.95 | 7.66 | 7.94 | 7.94 | qfq | 4,886,600 | 38,203,572 | 1.79% |
| 2024-05-24 | 8.01 | 8.08 | 7.78 | 7.80 | 7.80 | qfq | 4,897,100 | 38,718,192 | -2.50% |
| 2024-05-23 | 8.35 | 8.35 | 7.97 | 8.00 | 8.00 | qfq | 6,552,600 | 53,074,957 | -4.19% |
| 2024-05-22 | 8.16 | 8.37 | 8.13 | 8.35 | 8.35 | qfq | 5,756,600 | 47,656,878 | 1.83% |
| 2024-05-21 | 8.24 | 8.37 | 8.16 | 8.20 | 8.20 | qfq | 4,801,200 | 39,577,494 | -0.49% |
| 2024-05-20 | 8.16 | 8.33 | 8.08 | 8.24 | 8.24 | qfq | 4,291,700 | 35,317,642 | 0.49% |
| 2024-05-17 | 8.17 | 8.28 | 8.07 | 8.20 | 8.20 | qfq | 4,822,400 | 39,295,434 | -0.49% |
| 2024-05-16 | 8.12 | 8.34 | 8.02 | 8.24 | 8.24 | qfq | 5,974,200 | 49,073,177 | 1.60% |
| 2024-05-15 | 8.12 | 8.38 | 8.00 | 8.11 | 8.11 | qfq | 6,177,900 | 50,617,375 | 0.00% |
| 2024-05-14 | 8.05 | 8.21 | 7.85 | 8.11 | 8.11 | qfq | 6,444,500 | 51,873,271 | 2.53% |
| 2024-05-13 | 8.12 | 8.18 | 7.86 | 7.91 | 7.91 | qfq | 6,132,200 | 48,886,988 | -4.12% |
| 2024-05-10 | 8.51 | 8.59 | 8.21 | 8.25 | 8.25 | qfq | 5,004,600 | 41,668,896 | -2.94% |
| 2024-05-09 | 8.37 | 8.59 | 8.37 | 8.50 | 8.50 | qfq | 4,404,000 | 37,520,213 | 1.55% |
| 2024-05-08 | 8.56 | 8.66 | 8.35 | 8.37 | 8.37 | qfq | 6,537,600 | 55,399,929 | -3.13% |
| 2024-05-07 | 8.59 | 8.97 | 8.57 | 8.64 | 8.64 | qfq | 8,221,554 | 72,207,745 | -0.23% |
| 2024-05-06 | 8.68 | 8.74 | 8.36 | 8.66 | 8.66 | qfq | 11,239,900 | 96,645,568 | -0.80% |
| 2024-04-30 | 8.51 | 8.75 | 8.48 | 8.73 | 8.73 | qfq | 10,764,204 | 92,930,943 | 1.63% |
| 2024-04-29 | 8.35 | 8.71 | 8.35 | 8.59 | 8.59 | qfq | 11,546,550 | 99,117,394 | 5.53% |
| 2024-04-26 | 7.90 | 8.29 | 7.87 | 8.14 | 8.14 | qfq | 8,590,600 | 69,364,683 | 2.65% |
| 2024-04-25 | 8.03 | 8.11 | 7.89 | 7.93 | 7.93 | qfq | 5,601,700 | 44,731,051 | -1.73% |
| 2024-04-24 | 7.67 | 8.16 | 7.61 | 8.07 | 8.07 | qfq | 7,402,300 | 58,852,794 | 4.53% |
| 2024-04-23 | 7.47 | 7.84 | 7.45 | 7.72 | 7.72 | qfq | 7,200,000 | 55,239,547 | 3.62% |
| 2024-04-22 | 7.50 | 7.59 | 7.19 | 7.45 | 7.45 | qfq | 5,052,900 | 37,374,481 | -0.40% |
| 2024-04-19 | 7.60 | 7.65 | 7.41 | 7.48 | 7.48 | qfq | 5,105,600 | 38,392,491 | -1.45% |
| 2024-04-18 | 7.85 | 7.85 | 7.55 | 7.59 | 7.59 | qfq | 6,774,200 | 51,860,231 | -2.44% |
| 2024-04-17 | 7.28 | 7.78 | 7.26 | 7.78 | 7.78 | qfq | 8,198,900 | 62,671,860 | 9.42% |
| 2024-04-16 | 7.84 | 7.84 | 7.00 | 7.11 | 7.11 | qfq | 11,251,334 | 81,347,286 | -9.31% |
| 2024-04-15 | 8.35 | 8.44 | 7.71 | 7.84 | 7.84 | qfq | 9,062,797 | 72,421,370 | -7.11% |
| 2024-04-12 | 8.50 | 8.57 | 8.31 | 8.44 | 8.44 | qfq | 6,561,945 | 55,408,787 | -0.59% |
| 2024-04-11 | 8.10 | 8.65 | 8.09 | 8.49 | 8.49 | qfq | 9,398,600 | 79,783,911 | 3.41% |
| 2024-04-10 | 8.60 | 8.63 | 8.14 | 8.21 | 8.21 | qfq | 6,413,800 | 53,319,304 | -3.98% |
| 2024-04-09 | 8.40 | 8.58 | 8.37 | 8.55 | 8.55 | qfq | 5,431,600 | 46,139,386 | 1.66% |
| 2024-04-08 | 8.41 | 8.61 | 8.23 | 8.41 | 8.41 | qfq | 8,179,645 | 68,908,218 | -0.24% |
| 2024-04-03 | 8.74 | 8.76 | 8.29 | 8.43 | 8.43 | qfq | 8,197,550 | 69,291,845 | -3.88% |
| 2024-04-02 | 9.19 | 9.19 | 8.67 | 8.77 | 8.77 | qfq | 12,285,300 | 108,517,255 | -4.57% |
| 2024-04-01 | 8.98 | 9.22 | 8.97 | 9.19 | 9.19 | qfq | 8,566,300 | 78,165,457 | 2.57% |
| 2024-03-29 | 9.15 | 9.15 | 8.75 | 8.96 | 8.96 | qfq | 11,776,910 | 105,185,936 | -2.50% |
| 2024-03-28 | 9.04 | 9.32 | 8.88 | 9.19 | 9.19 | qfq | 13,764,400 | 125,827,161 | 2.11% |
| 2024-03-27 | 9.43 | 9.76 | 8.92 | 9.00 | 9.00 | qfq | 16,078,100 | 147,746,362 | -5.76% |
| 2024-03-26 | 9.90 | 10.07 | 9.36 | 9.55 | 9.55 | qfq | 18,711,300 | 181,129,762 | -3.54% |
| 2024-03-25 | 10.80 | 10.97 | 9.80 | 9.90 | 9.90 | qfq | 32,673,836 | 337,444,758 | -9.01% |
| 2024-03-22 | 10.30 | 11.30 | 9.98 | 10.88 | 10.88 | qfq | 44,050,787 | 466,387,108 | 2.16% |
| 2024-03-21 | 10.10 | 10.86 | 10.08 | 10.65 | 10.65 | qfq | 34,540,700 | 361,528,014 | 5.34% |
| 2024-03-20 | 9.30 | 10.23 | 9.30 | 10.11 | 10.11 | qfq | 31,971,400 | 318,801,239 | 8.71% |
| 2024-03-19 | 9.17 | 9.68 | 9.17 | 9.30 | 9.30 | qfq | 16,995,600 | 160,224,003 | 0.54% |
| 2024-03-18 | 8.89 | 9.25 | 8.84 | 9.25 | 9.25 | qfq | 15,188,200 | 137,719,651 | 4.28% |
| 2024-03-15 | 8.89 | 9.04 | 8.75 | 8.87 | 8.87 | qfq | 11,605,200 | 102,927,873 | -1.66% |
| 2024-03-14 | 9.13 | 9.22 | 8.82 | 9.02 | 9.02 | qfq | 12,026,910 | 108,639,717 | -2.59% |
| 2024-03-13 | 8.91 | 9.42 | 8.91 | 9.26 | 9.26 | qfq | 17,914,857 | 164,558,279 | 4.04% |
| 2024-03-12 | 8.91 | 9.08 | 8.79 | 8.90 | 8.90 | qfq | 9,758,400 | 86,995,982 | 0.00% |
| 2024-03-11 | 8.80 | 8.93 | 8.51 | 8.90 | 8.90 | qfq | 8,199,610 | 72,351,002 | 2.06% |
| 2024-03-08 | 8.65 | 8.83 | 8.52 | 8.72 | 8.72 | qfq | 7,557,000 | 65,890,046 | 0.58% |
| 2024-03-07 | 8.99 | 9.10 | 8.61 | 8.67 | 8.67 | qfq | 13,393,430 | 117,990,407 | -3.67% |
| 2024-03-06 | 9.38 | 9.46 | 8.91 | 9.00 | 9.00 | qfq | 18,347,459 | 167,015,543 | -4.15% |
| 2024-03-05 | 9.17 | 9.98 | 9.12 | 9.39 | 9.39 | qfq | 23,118,730 | 220,775,852 | 1.40% |
| 2024-03-04 | 9.43 | 9.58 | 8.80 | 9.26 | 9.26 | qfq | 20,195,527 | 186,678,742 | 1.42% |
| 2024-03-01 | 8.71 | 9.20 | 8.60 | 9.13 | 9.13 | qfq | 17,050,400 | 151,880,072 | 5.43% |
| 2024-02-29 | 8.21 | 8.76 | 8.21 | 8.66 | 8.66 | qfq | 13,689,629 | 116,847,077 | 3.59% |
| 2024-02-28 | 9.28 | 9.89 | 8.31 | 8.36 | 8.36 | qfq | 24,840,060 | 227,863,657 | -10.59% |
| 2024-02-27 | 8.90 | 9.39 | 8.85 | 9.35 | 9.35 | qfq | 13,614,069 | 125,300,440 | 1.96% |
| 2024-02-26 | 8.75 | 9.28 | 8.61 | 9.17 | 9.17 | qfq | 16,986,990 | 152,445,095 | 2.12% |
| 2024-02-23 | 8.39 | 8.98 | 8.33 | 8.98 | 8.98 | qfq | 19,236,155 | 167,411,306 | 7.03% |
| 2024-02-22 | 8.05 | 8.40 | 8.01 | 8.39 | 8.39 | qfq | 13,371,143 | 110,630,193 | 3.97% |
| 2024-02-21 | 7.95 | 8.30 | 7.73 | 8.07 | 8.07 | qfq | 16,269,329 | 131,547,159 | -0.74% |
| 2024-02-20 | 8.30 | 8.58 | 7.66 | 8.13 | 8.13 | qfq | 24,840,321 | 200,895,989 | 0.25% |
| 2024-02-19 | 7.00 | 8.11 | 6.89 | 8.11 | 8.11 | qfq | 17,494,010 | 131,870,099 | 19.97% |
| 2024-02-08 | 6.27 | 6.84 | 5.80 | 6.76 | 6.76 | qfq | 20,185,569 | 127,228,002 | 7.81% |
| 2024-02-07 | 6.95 | 7.01 | 6.10 | 6.27 | 6.27 | qfq | 18,920,332 | 121,849,509 | -8.47% |
| 2024-02-06 | 6.56 | 6.86 | 5.77 | 6.85 | 6.85 | qfq | 19,274,570 | 121,195,611 | 3.63% |
| 2024-02-05 | 7.79 | 7.79 | 6.48 | 6.61 | 6.61 | qfq | 16,795,706 | 114,504,357 | -15.15% |
| 2024-02-02 | 8.35 | 8.63 | 7.54 | 7.79 | 7.79 | qfq | 11,463,710 | 92,356,436 | -5.92% |
| 2024-02-01 | 8.48 | 8.48 | 8.04 | 8.28 | 8.28 | qfq | 8,795,800 | 72,594,894 | -2.93% |
| 2024-01-31 | 8.84 | 9.18 | 8.44 | 8.53 | 8.53 | qfq | 10,891,588 | 95,472,223 | -7.18% |
| 2024-01-30 | 9.37 | 9.37 | 9.07 | 9.19 | 9.19 | qfq | 6,322,238 | 58,205,494 | -1.39% |
| 2024-01-29 | 9.76 | 9.88 | 9.30 | 9.32 | 9.32 | qfq | 8,195,510 | 77,500,965 | -4.61% |
| 2024-01-26 | 9.83 | 10.03 | 9.61 | 9.77 | 9.77 | qfq | 8,235,784 | 80,775,710 | -0.61% |
| 2024-01-25 | 9.37 | 9.88 | 9.12 | 9.83 | 9.83 | qfq | 9,670,814 | 93,114,608 | 4.57% |
| 2024-01-24 | 9.36 | 9.52 | 8.97 | 9.40 | 9.40 | qfq | 9,049,100 | 83,581,307 | 1.18% |
| 2024-01-23 | 9.25 | 9.48 | 9.11 | 9.29 | 9.29 | qfq | 8,835,800 | 81,809,414 | -0.11% |
| 2024-01-22 | 10.07 | 10.25 | 9.22 | 9.30 | 9.30 | qfq | 11,613,600 | 112,184,131 | -9.00% |
| 2024-01-19 | 10.20 | 10.51 | 10.16 | 10.22 | 10.22 | qfq | 8,036,900 | 82,943,725 | 1.09% |
| 2024-01-18 | 10.21 | 10.30 | 9.76 | 10.11 | 10.11 | qfq | 9,168,300 | 91,413,701 | -1.27% |
| 2024-01-17 | 10.45 | 10.64 | 10.20 | 10.24 | 10.24 | qfq | 4,590,800 | 47,576,935 | -2.85% |
| 2024-01-16 | 10.69 | 10.71 | 10.30 | 10.54 | 10.54 | qfq | 5,650,700 | 59,022,456 | -1.22% |
| 2024-01-15 | 10.55 | 10.83 | 10.44 | 10.67 | 10.67 | qfq | 3,613,700 | 38,631,960 | 0.38% |
| 2024-01-12 | 11.06 | 11.07 | 10.61 | 10.63 | 10.63 | qfq | 5,535,900 | 59,534,836 | -2.30% |
| 2024-01-11 | 10.48 | 10.91 | 10.38 | 10.88 | 10.88 | qfq | 7,770,200 | 83,531,778 | 4.41% |
| 2024-01-10 | 10.78 | 10.87 | 10.39 | 10.42 | 10.42 | qfq | 7,587,000 | 79,923,540 | -3.79% |
| 2024-01-09 | 10.80 | 11.09 | 10.63 | 10.83 | 10.83 | qfq | 7,468,800 | 81,027,289 | 0.74% |
| 2024-01-08 | 11.08 | 11.13 | 10.70 | 10.75 | 10.75 | qfq | 8,499,500 | 92,242,531 | -3.59% |
| 2024-01-05 | 11.03 | 11.60 | 10.89 | 11.15 | 11.15 | qfq | 12,890,400 | 144,133,169 | 0.63% |
| 2024-01-04 | 10.95 | 11.15 | 10.76 | 11.08 | 11.08 | qfq | 5,479,676 | 59,987,233 | 0.18% |
| 2024-01-03 | 10.83 | 11.35 | 10.70 | 11.06 | 11.06 | qfq | 10,786,800 | 119,644,526 | 1.47% |
| 2024-01-02 | 11.03 | 11.26 | 10.79 | 10.90 | 10.90 | qfq | 6,411,356 | 70,345,255 | -1.18% |
| 2023-12-29 | 10.56 | 11.08 | 10.54 | 11.03 | 11.03 | qfq | 8,495,200 | 92,843,329 | 3.96% |
| 2023-12-28 | 10.53 | 10.73 | 10.37 | 10.61 | 10.61 | qfq | 5,578,800 | 59,182,659 | 0.57% |
| 2023-12-27 | 10.68 | 10.76 | 10.45 | 10.55 | 10.55 | qfq | 6,489,700 | 68,358,198 | -1.12% |
| 2023-12-26 | 11.00 | 11.13 | 10.60 | 10.67 | 10.67 | qfq | 6,811,700 | 73,352,757 | -2.65% |
| 2023-12-25 | 11.10 | 11.44 | 10.86 | 10.96 | 10.96 | qfq | 9,616,895 | 106,000,353 | -1.35% |
| 2023-12-22 | 12.00 | 12.17 | 11.00 | 11.11 | 11.11 | qfq | 18,098,221 | 206,896,103 | -8.33% |
| 2023-12-21 | 11.95 | 12.31 | 11.88 | 12.12 | 12.12 | qfq | 8,288,500 | 100,335,349 | 0.75% |
| 2023-12-20 | 12.40 | 12.75 | 11.99 | 12.03 | 12.03 | qfq | 11,737,632 | 142,695,694 | -4.60% |
| 2023-12-19 | 12.42 | 12.83 | 12.35 | 12.61 | 12.61 | qfq | 9,012,588 | 113,877,523 | 1.20% |
| 2023-12-18 | 12.60 | 13.05 | 12.40 | 12.46 | 12.46 | qfq | 12,028,850 | 151,387,040 | -1.19% |
| 2023-12-15 | 12.53 | 12.99 | 12.31 | 12.61 | 12.61 | qfq | 14,256,900 | 180,632,686 | 1.45% |
| 2023-12-14 | 12.77 | 13.03 | 12.38 | 12.43 | 12.43 | qfq | 14,820,850 | 187,701,307 | -3.04% |
| 2023-12-13 | 13.06 | 13.26 | 12.81 | 12.82 | 12.82 | qfq | 11,089,014 | 143,839,725 | -3.17% |
| 2023-12-12 | 13.35 | 13.42 | 12.95 | 13.24 | 13.24 | qfq | 16,774,800 | 220,405,332 | -0.97% |
| 2023-12-11 | 12.59 | 13.55 | 12.50 | 13.37 | 13.37 | qfq | 26,731,488 | 348,335,498 | 5.28% |
| 2023-12-08 | 12.85 | 13.32 | 12.53 | 12.70 | 12.70 | qfq | 20,608,500 | 264,574,626 | -2.91% |
| 2023-12-07 | 13.99 | 14.23 | 13.00 | 13.08 | 13.08 | qfq | 28,232,294 | 377,529,979 | 0.38% |
| 2023-12-06 | 12.93 | 13.09 | 12.36 | 13.03 | 13.03 | qfq | 23,851,298 | 306,511,866 | 2.60% |
| 2023-12-05 | 12.61 | 13.06 | 12.36 | 12.70 | 12.70 | qfq | 23,791,400 | 301,971,736 | -0.24% |
| 2023-12-04 | 12.26 | 13.09 | 12.26 | 12.73 | 12.73 | qfq | 25,818,100 | 326,811,049 | 2.25% |
| 2023-12-01 | 11.73 | 12.59 | 11.70 | 12.45 | 12.45 | qfq | 22,654,600 | 276,290,591 | 6.41% |
| 2023-11-30 | 11.87 | 11.93 | 11.52 | 11.70 | 11.70 | qfq | 12,202,100 | 143,176,488 | -0.43% |
| 2023-11-29 | 11.93 | 12.03 | 11.41 | 11.75 | 11.75 | qfq | 12,212,300 | 143,436,050 | -1.34% |
| 2023-11-28 | 11.85 | 12.14 | 11.65 | 11.91 | 11.91 | qfq | 13,944,741 | 165,469,082 | 1.45% |
| 2023-11-27 | 12.07 | 12.30 | 11.53 | 11.74 | 11.74 | qfq | 23,700,850 | 280,704,065 | -8.28% |
| 2023-11-24 | 12.52 | 13.50 | 12.48 | 12.80 | 12.80 | qfq | 26,699,144 | 347,239,316 | 3.06% |
| 2023-11-23 | 13.16 | 13.16 | 12.24 | 12.42 | 12.42 | qfq | 25,931,638 | 326,545,101 | -8.34% |
| 2023-11-22 | 13.00 | 13.95 | 12.51 | 13.55 | 13.55 | qfq | 38,885,956 | 514,499,087 | 1.50% |
| 2023-11-21 | 12.87 | 13.99 | 12.78 | 13.35 | 13.35 | qfq | 40,230,325 | 537,421,515 | 4.62% |
| 2023-11-20 | 12.07 | 13.11 | 12.07 | 12.76 | 12.76 | qfq | 25,580,388 | 322,275,191 | 0.55% |
| 2023-11-17 | 12.50 | 13.99 | 12.43 | 12.69 | 12.69 | qfq | 35,501,856 | 465,221,919 | 1.52% |
| 2023-11-16 | 11.70 | 12.88 | 11.65 | 12.50 | 12.50 | qfq | 30,083,988 | 367,967,977 | 5.93% |
| 2023-11-15 | 11.99 | 12.02 | 11.52 | 11.80 | 11.80 | qfq | 16,869,591 | 198,482,966 | -1.26% |
| 2023-11-14 | 11.71 | 12.02 | 11.65 | 11.95 | 11.95 | qfq | 22,239,825 | 262,873,399 | -2.53% |
| 2023-11-13 | 12.36 | 12.77 | 12.00 | 12.26 | 12.26 | qfq | 27,768,808 | 344,033,571 | 0.00% |
| 2023-11-10 | 12.56 | 13.09 | 11.89 | 12.26 | 12.26 | qfq | 31,766,732 | 395,644,002 | -4.14% |
| 2023-11-09 | 13.25 | 13.67 | 12.58 | 12.79 | 12.79 | qfq | 44,078,760 | 576,412,365 | -10.56% |
| 2023-11-08 | 11.82 | 14.30 | 11.70 | 14.30 | 14.30 | qfq | 47,949,246 | 643,745,583 | 19.97% |
| 2023-11-07 | 11.80 | 12.16 | 11.50 | 11.92 | 11.92 | qfq | 27,689,627 | 327,238,610 | 1.97% |
| 2023-11-06 | 11.29 | 11.79 | 11.20 | 11.69 | 11.69 | qfq | 24,930,800 | 287,996,409 | 3.00% |
| 2023-11-03 | 11.48 | 11.75 | 11.23 | 11.35 | 11.35 | qfq | 26,412,426 | 301,618,220 | -3.57% |
| 2023-11-02 | 11.35 | 12.41 | 11.35 | 11.77 | 11.77 | qfq | 38,267,370 | 456,595,469 | 1.38% |
| 2023-11-01 | 11.44 | 12.34 | 10.91 | 11.61 | 11.61 | qfq | 32,753,158 | 383,510,347 | 1.49% |
| 2023-10-31 | 12.65 | 12.89 | 11.02 | 11.44 | 11.44 | qfq | 33,154,367 | 384,098,733 | 5.34% |
| 2023-10-30 | 9.12 | 10.86 | 9.06 | 10.86 | 10.86 | qfq | 28,156,054 | 278,849,930 | 20.00% |
| 2023-10-27 | 9.20 | 9.48 | 9.04 | 9.05 | 9.05 | qfq | 21,057,000 | 193,939,812 | -0.33% |
| 2023-10-26 | 9.70 | 10.43 | 9.07 | 9.08 | 9.08 | qfq | 31,525,593 | 308,458,998 | 2.25% |
| 2023-10-25 | 8.96 | 9.07 | 8.80 | 8.88 | 8.88 | qfq | 4,967,300 | 44,198,944 | -0.89% |
| 2023-10-24 | 8.58 | 9.08 | 8.58 | 8.96 | 8.96 | qfq | 7,976,744 | 70,934,176 | 5.41% |
| 2023-10-23 | 8.65 | 8.83 | 8.40 | 8.50 | 8.50 | qfq | 7,151,500 | 61,336,768 | -3.30% |
| 2023-10-20 | 9.00 | 9.07 | 8.72 | 8.79 | 8.79 | qfq | 8,313,550 | 73,449,795 | -2.01% |
| 2023-10-19 | 8.90 | 9.20 | 8.90 | 8.97 | 8.97 | qfq | 6,761,800 | 61,288,310 | -0.55% |
| 2023-10-18 | 9.27 | 9.28 | 8.95 | 9.02 | 9.02 | qfq | 7,039,271 | 63,579,027 | -2.17% |
| 2023-10-17 | 9.28 | 9.38 | 9.11 | 9.22 | 9.22 | qfq | 6,501,367 | 59,897,287 | -0.86% |
| 2023-10-16 | 9.42 | 9.54 | 9.17 | 9.30 | 9.30 | qfq | 6,033,467 | 56,047,563 | -1.69% |
| 2023-10-13 | 9.57 | 9.64 | 9.39 | 9.46 | 9.46 | qfq | 6,618,620 | 62,745,713 | -1.56% |
| 2023-10-12 | 9.97 | 10.17 | 9.59 | 9.61 | 9.61 | qfq | 8,318,650 | 80,642,181 | -3.51% |
| 2023-10-11 | 9.79 | 10.26 | 9.61 | 9.96 | 9.96 | qfq | 8,430,043 | 84,177,337 | 1.74% |
| 2023-10-10 | 9.84 | 9.93 | 9.70 | 9.79 | 9.79 | qfq | 7,109,439 | 69,872,306 | 0.31% |
| 2023-10-09 | 10.06 | 10.06 | 9.67 | 9.76 | 9.76 | qfq | 9,261,898 | 91,249,068 | -4.13% |
| 2023-09-28 | 10.17 | 10.38 | 10.12 | 10.18 | 10.18 | qfq | 6,045,339 | 61,738,162 | 0.10% |
| 2023-09-27 | 10.32 | 10.45 | 10.13 | 10.17 | 10.17 | qfq | 6,811,500 | 69,785,305 | -1.36% |
| 2023-09-26 | 10.17 | 10.72 | 10.17 | 10.31 | 10.31 | qfq | 6,085,800 | 63,567,526 | 0.49% |
| 2023-09-25 | 10.34 | 10.54 | 10.22 | 10.26 | 10.26 | qfq | 5,199,900 | 53,699,073 | -1.35% |
| 2023-09-22 | 9.80 | 10.56 | 9.74 | 10.40 | 10.40 | qfq | 10,325,100 | 105,643,309 | 6.12% |
| 2023-09-21 | 9.82 | 10.00 | 9.73 | 9.80 | 9.80 | qfq | 6,156,000 | 60,591,460 | -0.71% |
| 2023-09-20 | 10.05 | 10.19 | 9.79 | 9.87 | 9.87 | qfq | 7,590,800 | 75,369,558 | -1.99% |
| 2023-09-19 | 10.56 | 10.58 | 10.02 | 10.07 | 10.07 | qfq | 8,225,400 | 84,085,754 | -3.82% |
| 2023-09-18 | 10.04 | 10.58 | 9.97 | 10.47 | 10.47 | qfq | 11,942,200 | 124,239,361 | 3.56% |
| 2023-09-15 | 10.17 | 10.40 | 10.10 | 10.11 | 10.11 | qfq | 5,639,200 | 57,654,627 | -0.49% |
| 2023-09-14 | 10.43 | 10.50 | 10.10 | 10.16 | 10.16 | qfq | 9,794,920 | 100,533,190 | -4.69% |
| 2023-09-13 | 10.27 | 10.72 | 10.03 | 10.66 | 10.66 | qfq | 15,138,600 | 157,752,133 | 1.72% |
| 2023-09-12 | 10.91 | 10.91 | 10.18 | 10.48 | 10.48 | qfq | 12,136,900 | 126,819,345 | -3.85% |
| 2023-09-11 | 10.63 | 11.00 | 10.50 | 10.90 | 10.90 | qfq | 8,364,000 | 90,145,423 | 3.22% |
| 2023-09-08 | 10.73 | 10.86 | 10.47 | 10.56 | 10.56 | qfq | 7,884,900 | 83,482,540 | -2.22% |
| 2023-09-07 | 11.05 | 11.32 | 10.73 | 10.80 | 10.80 | qfq | 7,244,500 | 79,916,535 | -2.96% |
| 2023-09-06 | 11.17 | 11.20 | 10.96 | 11.13 | 11.13 | qfq | 5,520,100 | 61,124,429 | 0.72% |
| 2023-09-05 | 11.25 | 11.56 | 10.99 | 11.05 | 11.05 | qfq | 8,318,600 | 93,099,973 | -1.43% |
| 2023-09-04 | 11.03 | 11.33 | 10.95 | 11.21 | 11.21 | qfq | 8,475,900 | 94,202,264 | 1.72% |
| 2023-09-01 | 10.81 | 11.25 | 10.81 | 11.02 | 11.02 | qfq | 7,405,100 | 81,671,033 | 0.46% |
| 2023-08-31 | 11.06 | 11.10 | 10.79 | 10.97 | 10.97 | qfq | 6,989,903 | 76,674,238 | -0.81% |
| 2023-08-30 | 10.83 | 11.15 | 10.68 | 11.06 | 11.06 | qfq | 10,824,200 | 118,312,635 | 1.28% |
| 2023-08-29 | 10.54 | 11.05 | 10.39 | 10.92 | 10.92 | qfq | 10,505,500 | 113,734,970 | 4.70% |
| 2023-08-28 | 11.22 | 11.23 | 10.36 | 10.43 | 10.43 | qfq | 10,808,000 | 115,246,007 | -0.57% |
| 2023-08-25 | 10.94 | 10.95 | 10.39 | 10.49 | 10.49 | qfq | 10,997,750 | 116,640,635 | -4.64% |
| 2023-08-24 | 10.68 | 11.37 | 10.65 | 11.00 | 11.00 | qfq | 13,541,700 | 149,827,729 | 3.00% |
| 2023-08-23 | 10.84 | 11.00 | 10.63 | 10.68 | 10.68 | qfq | 5,365,900 | 57,906,608 | -2.91% |
| 2023-08-22 | 10.67 | 11.13 | 10.51 | 11.00 | 11.00 | qfq | 11,631,800 | 125,984,008 | 3.29% |
| 2023-08-21 | 10.72 | 11.00 | 10.61 | 10.65 | 10.65 | qfq | 7,648,800 | 82,391,417 | -0.47% |
| 2023-08-18 | 11.17 | 11.36 | 10.66 | 10.70 | 10.70 | qfq | 8,731,800 | 95,227,117 | -4.21% |
| 2023-08-17 | 11.00 | 11.31 | 10.75 | 11.17 | 11.17 | qfq | 8,022,700 | 88,928,642 | 1.92% |
| 2023-08-16 | 11.50 | 11.58 | 10.90 | 10.96 | 10.96 | qfq | 13,356,900 | 148,328,548 | -3.69% |
| 2023-08-15 | 11.96 | 11.98 | 11.31 | 11.38 | 11.38 | qfq | 9,436,800 | 108,708,297 | -4.29% |
| 2023-08-14 | 11.86 | 11.99 | 11.65 | 11.89 | 11.89 | qfq | 7,420,700 | 87,609,081 | 0.34% |
| 2023-08-11 | 12.18 | 12.43 | 11.83 | 11.85 | 11.85 | qfq | 5,818,500 | 70,002,455 | -2.87% |
| 2023-08-10 | 12.29 | 12.65 | 12.15 | 12.20 | 12.20 | qfq | 6,753,330 | 83,109,088 | -1.13% |
| 2023-08-09 | 12.52 | 13.04 | 12.25 | 12.34 | 12.34 | qfq | 8,461,500 | 105,750,440 | -4.12% |
| 2023-08-08 | 12.96 | 13.45 | 12.83 | 12.87 | 12.87 | qfq | 13,083,100 | 171,540,448 | -0.69% |
| 2023-08-07 | 12.29 | 13.15 | 12.29 | 12.96 | 12.96 | qfq | 12,732,730 | 163,426,916 | 5.45% |
| 2023-08-04 | 12.09 | 12.45 | 12.08 | 12.29 | 12.29 | qfq | 5,933,400 | 73,169,618 | 1.74% |
| 2023-08-03 | 12.13 | 12.39 | 12.03 | 12.08 | 12.08 | qfq | 5,318,000 | 64,650,721 | -0.33% |
| 2023-08-02 | 12.37 | 12.48 | 12.01 | 12.12 | 12.12 | qfq | 5,729,100 | 69,536,805 | -2.34% |
| 2023-08-01 | 12.50 | 12.67 | 12.22 | 12.41 | 12.41 | qfq | 6,512,000 | 81,133,887 | -0.48% |
| 2023-07-31 | 11.86 | 12.69 | 11.61 | 12.47 | 12.47 | qfq | 11,010,930 | 135,918,159 | 5.14% |
| 2023-07-28 | 12.26 | 12.29 | 11.70 | 11.86 | 11.86 | qfq | 10,257,300 | 122,391,291 | -3.18% |
| 2023-07-27 | 12.65 | 12.83 | 12.10 | 12.25 | 12.25 | qfq | 8,911,437 | 110,515,194 | -4.30% |
| 2023-07-26 | 13.26 | 13.46 | 12.70 | 12.80 | 12.80 | qfq | 8,185,300 | 105,784,386 | -3.54% |
| 2023-07-25 | 13.20 | 13.80 | 13.01 | 13.27 | 13.27 | qfq | 12,031,000 | 161,297,465 | 2.39% |
| 2023-07-24 | 12.75 | 13.06 | 12.54 | 12.96 | 12.96 | qfq | 5,500,450 | 70,828,537 | 1.41% |
| 2023-07-21 | 12.59 | 13.06 | 12.56 | 12.78 | 12.78 | qfq | 6,523,100 | 83,333,281 | 1.35% |
| 2023-07-20 | 13.03 | 13.27 | 12.61 | 12.61 | 12.61 | qfq | 9,652,150 | 124,354,425 | -3.81% |
| 2023-07-19 | 12.99 | 13.38 | 12.97 | 13.11 | 13.11 | qfq | 7,157,700 | 94,293,757 | 1.00% |
| 2023-07-18 | 13.24 | 13.28 | 12.87 | 12.98 | 12.98 | qfq | 7,135,627 | 92,789,828 | -1.96% |