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
电声股份300805.SZ
最近收盘价8.182026-07-17
最近交易日2026-07-17
成交量（股）49,831,998
成交额（元）439,856,617
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 9.12 | 9.50 | 8.18 | 8.18 | 8.18 | qfq | 49,831,998 | 439,856,617 | -7.36% |
| 2026-07-16 | 7.40 | 8.83 | 7.33 | 8.83 | 8.83 | qfq | 43,363,377 | 367,283,668 | 19.97% |
| 2026-07-15 | 7.14 | 7.44 | 7.14 | 7.36 | 7.36 | qfq | 6,028,900 | 44,285,620 | 2.22% |
| 2026-07-14 | 7.10 | 7.20 | 6.93 | 7.20 | 7.20 | qfq | 6,543,100 | 46,355,315 | 1.41% |
| 2026-07-13 | 7.48 | 7.51 | 7.10 | 7.10 | 7.10 | qfq | 7,637,800 | 55,035,565 | -4.83% |
| 2026-07-10 | 7.19 | 7.66 | 7.05 | 7.46 | 7.46 | qfq | 10,618,000 | 79,349,464 | 3.32% |
| 2026-07-09 | 7.18 | 7.40 | 7.06 | 7.22 | 7.22 | qfq | 6,237,500 | 44,951,236 | 0.14% |
| 2026-07-08 | 7.24 | 7.28 | 7.05 | 7.21 | 7.18 | qfq | 4,656,578 | 33,470,530 | 0.00% |
| 2026-07-07 | 7.38 | 7.46 | 7.20 | 7.21 | 7.18 | qfq | 4,504,200 | 32,853,833 | -2.83% |
| 2026-07-06 | 7.50 | 7.71 | 7.40 | 7.42 | 7.39 | qfq | 5,758,243 | 43,255,810 | -1.85% |
| 2026-07-03 | 7.53 | 7.67 | 7.37 | 7.56 | 7.53 | qfq | 7,240,882 | 54,431,937 | 0.93% |
| 2026-07-02 | 7.70 | 7.92 | 7.48 | 7.49 | 7.46 | qfq | 8,967,900 | 68,789,632 | -0.79% |
| 2026-07-01 | 7.27 | 7.78 | 7.20 | 7.55 | 7.52 | qfq | 10,153,386 | 76,579,176 | 4.14% |
| 2026-06-30 | 7.22 | 7.37 | 7.14 | 7.25 | 7.22 | qfq | 5,886,000 | 42,656,331 | 0.00% |
| 2026-06-29 | 7.22 | 7.36 | 7.05 | 7.25 | 7.22 | qfq | 5,946,900 | 42,953,314 | -0.55% |
| 2026-06-26 | 7.41 | 7.48 | 7.12 | 7.29 | 7.26 | qfq | 6,292,500 | 45,936,432 | -2.41% |
| 2026-06-25 | 7.66 | 7.66 | 7.39 | 7.47 | 7.44 | qfq | 5,063,100 | 37,921,203 | -2.48% |
| 2026-06-24 | 7.91 | 7.95 | 7.56 | 7.66 | 7.63 | qfq | 6,250,700 | 47,979,598 | -3.77% |
| 2026-06-23 | 7.92 | 8.12 | 7.88 | 7.96 | 7.93 | qfq | 5,963,200 | 47,822,245 | -0.50% |
| 2026-06-22 | 7.85 | 8.01 | 7.60 | 8.00 | 7.97 | qfq | 7,099,281 | 55,246,834 | 1.27% |
| 2026-06-18 | 7.85 | 8.05 | 7.75 | 7.90 | 7.87 | qfq | 5,010,400 | 39,599,455 | 0.00% |
| 2026-06-17 | 8.18 | 8.19 | 7.83 | 7.90 | 7.87 | qfq | 5,959,040 | 47,210,481 | -2.59% |
| 2026-06-16 | 8.10 | 8.14 | 7.89 | 8.11 | 8.08 | qfq | 4,995,800 | 40,116,424 | 0.12% |
| 2026-06-15 | 8.04 | 8.28 | 7.99 | 8.10 | 8.07 | qfq | 6,417,600 | 52,219,501 | 0.75% |
| 2026-06-12 | 7.98 | 8.11 | 7.83 | 8.04 | 8.01 | qfq | 6,074,144 | 48,622,102 | 2.42% |
| 2026-06-11 | 7.97 | 8.01 | 7.75 | 7.85 | 7.82 | qfq | 6,469,500 | 50,797,874 | -2.48% |
| 2026-06-10 | 8.21 | 8.33 | 7.92 | 8.05 | 8.02 | qfq | 6,600,800 | 53,354,121 | -2.66% |
| 2026-06-09 | 8.28 | 8.38 | 8.15 | 8.27 | 8.24 | qfq | 6,328,100 | 52,420,287 | 0.49% |
| 2026-06-08 | 8.34 | 8.53 | 8.11 | 8.23 | 8.20 | qfq | 7,719,500 | 64,256,669 | -2.26% |
| 2026-06-05 | 8.24 | 8.55 | 8.10 | 8.42 | 8.38 | qfq | 8,376,292 | 69,850,427 | 2.68% |
| 2026-06-04 | 8.46 | 8.46 | 8.15 | 8.20 | 8.17 | qfq | 6,266,228 | 51,711,308 | -2.84% |
| 2026-06-03 | 8.50 | 8.55 | 8.35 | 8.44 | 8.40 | qfq | 6,332,000 | 53,433,954 | -1.86% |
| 2026-06-02 | 9.03 | 9.06 | 8.52 | 8.60 | 8.56 | qfq | 10,012,528 | 86,447,789 | -4.55% |
| 2026-06-01 | 8.61 | 9.14 | 8.58 | 9.01 | 8.97 | qfq | 9,261,700 | 82,945,801 | 4.65% |
| 2026-05-29 | 8.80 | 8.94 | 8.60 | 8.61 | 8.57 | qfq | 7,279,800 | 63,853,524 | -2.27% |
| 2026-05-28 | 8.75 | 8.94 | 8.57 | 8.81 | 8.77 | qfq | 7,053,400 | 61,722,388 | 0.69% |
| 2026-05-27 | 9.05 | 9.07 | 8.67 | 8.75 | 8.71 | qfq | 7,432,500 | 65,532,622 | -2.23% |
| 2026-05-26 | 9.17 | 9.17 | 8.80 | 8.95 | 8.91 | qfq | 8,000,686 | 71,302,786 | -2.61% |
| 2026-05-25 | 9.40 | 9.54 | 9.06 | 9.19 | 9.15 | qfq | 6,498,600 | 60,072,966 | -1.61% |
| 2026-05-22 | 9.35 | 9.40 | 9.13 | 9.34 | 9.30 | qfq | 6,437,093 | 59,681,100 | 0.65% |
| 2026-05-21 | 9.74 | 9.87 | 9.26 | 9.28 | 9.24 | qfq | 6,890,072 | 66,020,075 | -4.72% |
| 2026-05-20 | 10.03 | 10.07 | 9.67 | 9.74 | 9.70 | qfq | 7,852,900 | 76,778,318 | -3.75% |
| 2026-05-19 | 10.02 | 10.28 | 9.97 | 10.12 | 10.08 | qfq | 6,755,923 | 68,321,561 | 0.60% |
| 2026-05-18 | 9.98 | 10.18 | 9.90 | 10.06 | 10.02 | qfq | 7,324,234 | 73,450,833 | 0.40% |
| 2026-05-15 | 10.13 | 10.39 | 9.95 | 10.02 | 9.98 | qfq | 8,796,853 | 89,262,385 | -0.30% |
| 2026-05-14 | 10.61 | 10.61 | 10.00 | 10.05 | 10.01 | qfq | 8,380,486 | 85,513,545 | -4.01% |
| 2026-05-13 | 10.48 | 10.63 | 10.30 | 10.47 | 10.43 | qfq | 6,597,686 | 69,418,736 | 0.29% |
| 2026-05-12 | 10.75 | 10.75 | 10.41 | 10.44 | 10.40 | qfq | 7,196,602 | 75,818,890 | -2.88% |
| 2026-05-11 | 10.85 | 10.88 | 10.64 | 10.75 | 10.71 | qfq | 8,754,172 | 94,070,798 | -0.28% |
| 2026-05-08 | 10.86 | 10.98 | 10.75 | 10.78 | 10.74 | qfq | 8,481,315 | 91,859,609 | -0.09% |
| 2026-05-07 | 10.56 | 10.86 | 10.52 | 10.79 | 10.75 | qfq | 9,226,328 | 98,713,589 | 1.89% |
| 2026-05-06 | 10.50 | 10.74 | 10.48 | 10.59 | 10.55 | qfq | 7,642,635 | 81,343,190 | 1.83% |
| 2026-04-30 | 10.48 | 10.59 | 10.32 | 10.40 | 10.36 | qfq | 5,431,900 | 56,709,293 | -0.86% |
| 2026-04-29 | 10.24 | 10.68 | 10.24 | 10.49 | 10.45 | qfq | 8,405,769 | 88,650,328 | 1.84% |
| 2026-04-28 | 10.50 | 10.50 | 10.20 | 10.30 | 10.26 | qfq | 8,348,369 | 86,085,097 | -3.01% |
| 2026-04-27 | 10.51 | 10.63 | 10.40 | 10.62 | 10.58 | qfq | 7,705,817 | 81,110,724 | 0.19% |
| 2026-04-24 | 10.70 | 10.77 | 10.37 | 10.60 | 10.56 | qfq | 11,209,400 | 118,178,340 | -2.48% |
| 2026-04-23 | 10.70 | 11.08 | 10.69 | 10.87 | 10.82 | qfq | 14,185,617 | 154,557,711 | 1.68% |
| 2026-04-22 | 10.68 | 10.72 | 10.49 | 10.69 | 10.65 | qfq | 8,830,284 | 93,699,047 | -0.37% |
| 2026-04-21 | 10.71 | 10.98 | 10.56 | 10.73 | 10.69 | qfq | 11,191,823 | 120,093,917 | -0.37% |
| 2026-04-20 | 10.58 | 10.87 | 10.49 | 10.77 | 10.73 | qfq | 7,373,360 | 79,159,031 | 1.80% |
| 2026-04-17 | 10.50 | 10.65 | 10.37 | 10.58 | 10.54 | qfq | 5,564,400 | 58,361,505 | 0.00% |
| 2026-04-16 | 10.30 | 10.61 | 10.26 | 10.58 | 10.54 | qfq | 7,469,100 | 78,080,621 | 3.02% |
| 2026-04-15 | 10.46 | 10.47 | 10.23 | 10.27 | 10.23 | qfq | 5,035,526 | 51,998,509 | -1.25% |
| 2026-04-14 | 10.50 | 10.54 | 10.22 | 10.40 | 10.36 | qfq | 6,011,734 | 62,207,128 | 1.27% |
| 2026-04-13 | 10.32 | 10.35 | 10.20 | 10.27 | 10.23 | qfq | 4,497,310 | 46,166,356 | -0.87% |
| 2026-04-10 | 10.36 | 10.48 | 10.30 | 10.36 | 10.32 | qfq | 4,614,923 | 47,967,679 | 1.17% |
| 2026-04-09 | 10.45 | 10.51 | 10.21 | 10.24 | 10.20 | qfq | 7,700,711 | 79,462,554 | -3.49% |
| 2026-04-08 | 10.14 | 10.63 | 10.10 | 10.61 | 10.57 | qfq | 11,508,840 | 119,608,272 | 7.50% |
| 2026-04-07 | 9.52 | 9.97 | 9.52 | 9.87 | 9.83 | qfq | 11,371,741 | 112,039,802 | 3.89% |
| 2026-04-03 | 10.07 | 10.10 | 9.48 | 9.50 | 9.46 | qfq | 8,810,843 | 85,073,192 | -5.38% |
| 2026-04-02 | 10.32 | 10.32 | 9.97 | 10.04 | 10.00 | qfq | 6,126,800 | 61,828,864 | -2.71% |
| 2026-04-01 | 10.36 | 10.37 | 10.22 | 10.32 | 10.28 | qfq | 6,931,595 | 71,366,763 | 1.38% |
| 2026-03-31 | 10.32 | 10.48 | 10.17 | 10.18 | 10.14 | qfq | 10,114,744 | 104,462,608 | -2.12% |
| 2026-03-30 | 10.62 | 10.68 | 10.20 | 10.40 | 10.36 | qfq | 19,903,754 | 206,025,912 | -4.76% |
| 2026-03-27 | 10.68 | 10.97 | 10.62 | 10.92 | 10.87 | qfq | 4,408,898 | 48,028,605 | 0.92% |
| 2026-03-26 | 11.03 | 11.15 | 10.72 | 10.82 | 10.77 | qfq | 4,403,100 | 47,902,970 | -2.52% |
| 2026-03-25 | 10.99 | 11.15 | 10.88 | 11.10 | 11.05 | qfq | 6,035,811 | 66,784,231 | 2.49% |
| 2026-03-24 | 10.64 | 10.83 | 10.48 | 10.83 | 10.78 | qfq | 6,515,499 | 69,431,125 | 3.74% |
| 2026-03-23 | 10.81 | 10.94 | 10.32 | 10.44 | 10.40 | qfq | 8,247,229 | 87,817,890 | -6.12% |
| 2026-03-20 | 11.53 | 11.57 | 11.10 | 11.12 | 11.07 | qfq | 6,604,353 | 74,388,708 | -2.71% |
| 2026-03-19 | 11.59 | 11.66 | 11.37 | 11.43 | 11.38 | qfq | 7,372,800 | 84,672,345 | -2.81% |
| 2026-03-18 | 11.65 | 11.78 | 11.51 | 11.76 | 11.71 | qfq | 5,192,703 | 60,509,691 | 1.55% |
| 2026-03-17 | 11.79 | 11.91 | 11.53 | 11.58 | 11.53 | qfq | 5,586,000 | 65,448,621 | -1.61% |
| 2026-03-16 | 11.60 | 11.78 | 11.53 | 11.77 | 11.72 | qfq | 6,499,698 | 76,026,430 | 1.38% |
| 2026-03-13 | 11.57 | 11.85 | 11.55 | 11.61 | 11.56 | qfq | 7,208,608 | 84,265,812 | -0.09% |
| 2026-03-12 | 11.87 | 11.89 | 11.58 | 11.62 | 11.57 | qfq | 8,819,336 | 103,081,221 | -1.94% |
| 2026-03-11 | 12.12 | 12.14 | 11.84 | 11.85 | 11.80 | qfq | 9,566,922 | 114,330,254 | -2.07% |
| 2026-03-10 | 12.23 | 12.37 | 11.99 | 12.10 | 12.05 | qfq | 15,056,036 | 182,615,917 | -0.41% |
| 2026-03-09 | 11.89 | 12.19 | 11.78 | 12.15 | 12.10 | qfq | 8,864,700 | 106,349,040 | 0.58% |
| 2026-03-06 | 11.86 | 12.11 | 11.83 | 12.08 | 12.03 | qfq | 6,071,200 | 73,064,355 | 0.83% |
| 2026-03-05 | 11.93 | 12.10 | 11.85 | 11.98 | 11.93 | qfq | 8,474,069 | 101,668,448 | 2.13% |
| 2026-03-04 | 11.60 | 11.83 | 11.51 | 11.73 | 11.68 | qfq | 8,353,363 | 97,775,234 | -0.17% |
| 2026-03-03 | 12.51 | 12.60 | 11.72 | 11.75 | 11.70 | qfq | 11,877,600 | 143,790,586 | -6.15% |
| 2026-03-02 | 13.09 | 13.09 | 12.39 | 12.52 | 12.47 | qfq | 16,874,758 | 212,575,717 | -5.30% |
| 2026-02-27 | 13.06 | 13.23 | 12.94 | 13.22 | 13.16 | qfq | 11,198,068 | 146,836,093 | 1.69% |
| 2026-02-26 | 13.34 | 13.37 | 12.90 | 13.00 | 12.95 | qfq | 14,212,416 | 185,085,416 | -1.74% |
| 2026-02-25 | 13.44 | 13.47 | 13.20 | 13.23 | 13.17 | qfq | 14,597,381 | 193,865,455 | -1.56% |
| 2026-02-24 | 13.83 | 13.89 | 13.16 | 13.44 | 13.38 | qfq | 16,543,453 | 221,313,603 | -1.47% |
| 2026-02-13 | 13.65 | 14.10 | 13.61 | 13.64 | 13.58 | qfq | 17,024,081 | 235,117,292 | 0.29% |
| 2026-02-12 | 13.82 | 13.95 | 13.35 | 13.60 | 13.54 | qfq | 24,210,229 | 330,764,378 | -2.09% |
| 2026-02-11 | 14.54 | 14.67 | 13.87 | 13.89 | 13.83 | qfq | 32,835,110 | 464,337,560 | -6.34% |
| 2026-02-10 | 14.37 | 15.14 | 14.01 | 14.83 | 14.77 | qfq | 45,778,679 | 674,484,602 | 2.21% |
| 2026-02-09 | 14.30 | 14.57 | 13.88 | 14.51 | 14.45 | qfq | 38,415,410 | 548,589,876 | 2.76% |
| 2026-02-06 | 14.01 | 14.34 | 13.34 | 14.12 | 14.06 | qfq | 38,704,355 | 540,956,831 | -4.40% |
| 2026-02-05 | 13.77 | 15.20 | 13.77 | 14.77 | 14.71 | qfq | 58,003,276 | 845,094,960 | 5.05% |
| 2026-02-04 | 14.51 | 14.73 | 13.81 | 14.06 | 14.00 | qfq | 36,501,017 | 514,164,647 | -5.95% |
| 2026-02-03 | 15.11 | 15.16 | 14.59 | 14.95 | 14.89 | qfq | 42,167,900 | 626,507,933 | 0.47% |
| 2026-02-02 | 16.00 | 16.10 | 14.76 | 14.88 | 14.82 | qfq | 65,307,578 | 994,594,924 | -5.04% |
| 2026-01-30 | 12.86 | 15.67 | 12.80 | 15.67 | 15.60 | qfq | 51,899,956 | 763,414,022 | 19.98% |
| 2026-01-29 | 12.54 | 13.49 | 12.38 | 13.06 | 13.01 | qfq | 29,848,650 | 393,093,802 | 3.90% |
| 2026-01-28 | 12.77 | 13.19 | 12.53 | 12.57 | 12.52 | qfq | 18,856,169 | 241,530,920 | -3.08% |
| 2026-01-27 | 12.64 | 13.68 | 12.58 | 12.97 | 12.92 | qfq | 23,456,092 | 304,132,548 | 2.85% |
| 2026-01-26 | 12.82 | 12.87 | 12.34 | 12.61 | 12.56 | qfq | 9,704,704 | 121,563,305 | -1.41% |
| 2026-01-23 | 12.53 | 12.87 | 12.45 | 12.79 | 12.74 | qfq | 9,664,808 | 123,014,841 | 2.48% |
| 2026-01-22 | 12.27 | 12.59 | 12.10 | 12.48 | 12.43 | qfq | 10,120,600 | 125,734,119 | 1.71% |
| 2026-01-21 | 12.08 | 12.52 | 12.06 | 12.27 | 12.22 | qfq | 10,018,591 | 123,470,495 | 0.00% |
| 2026-01-20 | 12.41 | 12.60 | 12.11 | 12.27 | 12.22 | qfq | 12,281,200 | 151,209,438 | 0.90% |
| 2026-01-19 | 12.23 | 12.50 | 12.07 | 12.16 | 12.11 | qfq | 11,685,820 | 143,229,868 | -0.41% |
| 2026-01-16 | 12.76 | 12.85 | 11.91 | 12.21 | 12.16 | qfq | 16,440,000 | 200,732,683 | -4.61% |
| 2026-01-15 | 12.70 | 13.16 | 12.45 | 12.80 | 12.75 | qfq | 19,529,820 | 250,649,160 | -1.39% |
| 2026-01-14 | 12.39 | 13.22 | 12.39 | 12.98 | 12.93 | qfq | 32,311,441 | 418,411,783 | 3.59% |
| 2026-01-13 | 12.89 | 13.19 | 12.40 | 12.53 | 12.48 | qfq | 36,488,196 | 468,251,231 | -0.24% |
| 2026-01-12 | 12.00 | 12.68 | 11.80 | 12.56 | 12.51 | qfq | 26,199,134 | 322,256,553 | 6.17% |
| 2026-01-09 | 11.19 | 11.83 | 11.19 | 11.83 | 11.78 | qfq | 15,924,165 | 183,972,822 | 5.81% |
| 2026-01-08 | 10.84 | 11.35 | 10.73 | 11.18 | 11.13 | qfq | 13,503,205 | 150,157,134 | 2.66% |
| 2026-01-07 | 10.84 | 11.38 | 10.79 | 10.89 | 10.84 | qfq | 10,825,457 | 118,751,211 | 0.09% |
| 2026-01-06 | 10.85 | 10.95 | 10.77 | 10.88 | 10.83 | qfq | 6,203,515 | 67,388,893 | 0.28% |
| 2026-01-05 | 10.51 | 10.99 | 10.44 | 10.85 | 10.80 | qfq | 9,702,904 | 104,226,420 | 2.84% |
| 2025-12-31 | 10.28 | 10.73 | 10.28 | 10.55 | 10.51 | qfq | 9,701,147 | 102,431,938 | 2.53% |
| 2025-12-30 | 10.35 | 10.51 | 10.22 | 10.29 | 10.25 | qfq | 6,779,000 | 70,298,811 | 0.00% |
| 2025-12-29 | 10.37 | 10.40 | 10.26 | 10.29 | 10.25 | qfq | 4,876,800 | 50,348,925 | -0.77% |
| 2025-12-26 | 10.59 | 10.61 | 10.31 | 10.37 | 10.33 | qfq | 8,094,400 | 84,508,510 | -1.71% |
| 2025-12-25 | 10.50 | 10.62 | 10.40 | 10.55 | 10.51 | qfq | 7,677,800 | 80,811,282 | 0.96% |
| 2025-12-24 | 10.49 | 10.54 | 10.09 | 10.45 | 10.41 | qfq | 13,056,100 | 135,107,944 | -1.42% |
| 2025-12-23 | 10.42 | 10.82 | 10.20 | 10.60 | 10.56 | qfq | 15,819,900 | 166,806,032 | 1.73% |
| 2025-12-22 | 10.50 | 10.59 | 10.38 | 10.42 | 10.38 | qfq | 4,358,600 | 45,481,900 | -0.67% |
| 2025-12-19 | 10.39 | 10.53 | 10.31 | 10.49 | 10.45 | qfq | 4,007,900 | 41,793,669 | 1.35% |
| 2025-12-18 | 10.18 | 10.48 | 10.18 | 10.35 | 10.31 | qfq | 4,660,100 | 48,363,577 | 0.58% |
| 2025-12-17 | 10.18 | 10.33 | 10.02 | 10.29 | 10.25 | qfq | 6,520,100 | 66,297,543 | 0.78% |
| 2025-12-16 | 10.55 | 10.63 | 10.20 | 10.21 | 10.17 | qfq | 6,286,000 | 65,041,302 | -3.22% |
| 2025-12-15 | 10.65 | 10.76 | 10.41 | 10.55 | 10.51 | qfq | 5,337,200 | 56,512,794 | -0.94% |
| 2025-12-12 | 10.99 | 11.05 | 10.62 | 10.65 | 10.61 | qfq | 8,387,300 | 90,346,009 | -3.18% |
| 2025-12-11 | 11.65 | 11.66 | 10.99 | 11.00 | 10.95 | qfq | 10,591,600 | 118,825,961 | -5.58% |
| 2025-12-10 | 11.78 | 11.90 | 11.56 | 11.65 | 11.60 | qfq | 5,604,100 | 65,578,096 | -1.27% |
| 2025-12-09 | 11.75 | 12.08 | 11.71 | 11.80 | 11.75 | qfq | 6,831,600 | 81,221,866 | -0.08% |
| 2025-12-08 | 11.59 | 11.86 | 11.57 | 11.81 | 11.76 | qfq | 5,793,400 | 68,088,048 | 1.72% |
| 2025-12-05 | 11.52 | 11.61 | 11.36 | 11.61 | 11.56 | qfq | 6,305,884 | 72,486,823 | 0.52% |
| 2025-12-04 | 11.92 | 11.97 | 11.52 | 11.55 | 11.50 | qfq | 7,561,784 | 88,123,923 | -3.10% |
| 2025-12-03 | 12.28 | 12.29 | 11.84 | 11.92 | 11.87 | qfq | 8,508,300 | 101,920,780 | -3.40% |
| 2025-12-02 | 12.12 | 12.44 | 11.97 | 12.34 | 12.29 | qfq | 10,053,300 | 122,787,276 | 1.82% |
| 2025-12-01 | 12.36 | 12.37 | 12.09 | 12.12 | 12.07 | qfq | 10,604,600 | 129,447,091 | -2.49% |
| 2025-11-28 | 12.26 | 12.85 | 12.15 | 12.43 | 12.38 | qfq | 17,386,500 | 215,987,631 | 0.73% |
| 2025-11-27 | 12.38 | 12.55 | 12.27 | 12.34 | 12.29 | qfq | 10,088,860 | 124,790,066 | -0.72% |
| 2025-11-26 | 12.46 | 12.80 | 12.27 | 12.43 | 12.38 | qfq | 18,850,252 | 235,244,393 | -0.56% |
| 2025-11-25 | 12.44 | 13.02 | 12.36 | 12.50 | 12.45 | qfq | 26,024,552 | 328,451,646 | 0.24% |
| 2025-11-24 | 12.45 | 12.56 | 11.96 | 12.47 | 12.42 | qfq | 29,995,200 | 367,966,362 | 3.23% |
| 2025-11-21 | 11.38 | 12.38 | 11.37 | 12.08 | 12.03 | qfq | 31,680,100 | 381,422,096 | 4.77% |
| 2025-11-20 | 11.82 | 11.83 | 11.40 | 11.53 | 11.48 | qfq | 9,049,928 | 104,591,788 | -1.03% |
| 2025-11-19 | 11.83 | 11.83 | 11.51 | 11.65 | 11.60 | qfq | 14,071,000 | 164,221,171 | -1.94% |
| 2025-11-18 | 11.20 | 12.13 | 11.13 | 11.88 | 11.83 | qfq | 24,043,440 | 283,033,240 | 5.60% |
| 2025-11-17 | 10.95 | 11.34 | 10.93 | 11.25 | 11.20 | qfq | 8,388,392 | 93,936,218 | 2.55% |
| 2025-11-14 | 11.13 | 11.26 | 10.97 | 10.97 | 10.92 | qfq | 6,911,400 | 76,886,217 | -2.75% |
| 2025-11-13 | 11.13 | 11.34 | 10.94 | 11.28 | 11.23 | qfq | 5,872,784 | 65,364,951 | 1.44% |
| 2025-11-12 | 11.18 | 11.25 | 11.06 | 11.12 | 11.07 | qfq | 5,027,000 | 55,948,277 | -0.54% |
| 2025-11-11 | 11.18 | 11.21 | 11.05 | 11.18 | 11.13 | qfq | 5,279,084 | 58,856,008 | 0.00% |
| 2025-11-10 | 11.22 | 11.35 | 11.06 | 11.18 | 11.13 | qfq | 12,012,692 | 134,091,487 | -2.19% |
| 2025-11-07 | 11.51 | 11.71 | 11.41 | 11.43 | 11.38 | qfq | 6,731,890 | 77,444,656 | -1.04% |
| 2025-11-06 | 11.70 | 11.75 | 11.44 | 11.55 | 11.50 | qfq | 6,540,800 | 75,366,511 | -1.53% |
| 2025-11-05 | 11.69 | 11.81 | 11.60 | 11.73 | 11.68 | qfq | 6,967,840 | 81,568,959 | -0.51% |
| 2025-11-04 | 11.70 | 11.83 | 11.57 | 11.79 | 11.74 | qfq | 9,510,700 | 111,407,986 | 0.60% |
| 2025-11-03 | 11.52 | 11.74 | 11.45 | 11.72 | 11.67 | qfq | 11,190,400 | 130,225,188 | 2.09% |
| 2025-10-31 | 11.11 | 11.54 | 11.11 | 11.48 | 11.43 | qfq | 9,461,550 | 107,912,155 | 3.14% |
| 2025-10-30 | 11.40 | 11.52 | 11.10 | 11.13 | 11.08 | qfq | 9,973,200 | 112,725,285 | -0.09% |
| 2025-10-29 | 11.31 | 11.32 | 11.04 | 11.14 | 11.09 | qfq | 5,876,900 | 65,435,079 | -1.94% |
| 2025-10-28 | 11.30 | 11.40 | 11.21 | 11.36 | 11.31 | qfq | 4,748,700 | 53,794,394 | 0.62% |
| 2025-10-27 | 11.33 | 11.36 | 11.20 | 11.29 | 11.24 | qfq | 4,839,000 | 54,556,840 | -0.09% |
| 2025-10-24 | 11.29 | 11.38 | 11.22 | 11.30 | 11.25 | qfq | 4,029,255 | 45,549,480 | 0.09% |
| 2025-10-23 | 11.23 | 11.31 | 11.06 | 11.29 | 11.24 | qfq | 3,879,100 | 43,401,406 | 0.53% |
| 2025-10-22 | 11.25 | 11.38 | 11.19 | 11.23 | 11.18 | qfq | 4,249,700 | 47,959,202 | -0.53% |
| 2025-10-21 | 10.92 | 11.29 | 10.92 | 11.29 | 11.24 | qfq | 5,851,651 | 65,304,172 | 3.01% |
| 2025-10-20 | 10.80 | 10.99 | 10.80 | 10.96 | 10.91 | qfq | 4,349,200 | 47,504,020 | 2.14% |
| 2025-10-17 | 10.94 | 11.11 | 10.72 | 10.73 | 10.69 | qfq | 5,284,800 | 57,588,050 | -2.81% |
| 2025-10-16 | 11.19 | 11.24 | 11.01 | 11.04 | 10.99 | qfq | 4,107,100 | 45,566,697 | -1.43% |
| 2025-10-15 | 11.03 | 11.26 | 10.91 | 11.20 | 11.15 | qfq | 4,692,100 | 52,242,721 | 1.73% |
| 2025-10-14 | 11.31 | 11.38 | 11.00 | 11.01 | 10.96 | qfq | 6,517,700 | 72,906,400 | -1.34% |
| 2025-10-13 | 10.80 | 11.23 | 10.67 | 11.16 | 11.11 | qfq | 7,132,808 | 78,973,510 | -2.02% |
| 2025-10-10 | 11.27 | 11.52 | 11.25 | 11.39 | 11.34 | qfq | 5,326,000 | 60,828,097 | 0.35% |
| 2025-10-09 | 11.43 | 11.58 | 11.20 | 11.35 | 11.30 | qfq | 7,716,943 | 87,754,090 | -0.79% |
| 2025-09-30 | 11.80 | 11.82 | 11.43 | 11.44 | 11.39 | qfq | 7,082,100 | 82,055,878 | -1.46% |
| 2025-09-29 | 11.68 | 11.86 | 11.54 | 11.61 | 11.56 | qfq | 7,740,100 | 90,312,723 | -2.03% |
| 2025-09-26 | 11.65 | 12.05 | 11.45 | 11.85 | 11.80 | qfq | 11,386,184 | 133,712,714 | 0.42% |
| 2025-09-25 | 11.53 | 12.10 | 11.37 | 11.80 | 11.75 | qfq | 14,465,182 | 170,744,028 | 1.72% |
| 2025-09-24 | 11.43 | 11.65 | 11.18 | 11.60 | 11.55 | qfq | 11,335,434 | 129,413,455 | 0.52% |
| 2025-09-23 | 11.50 | 11.71 | 11.01 | 11.54 | 11.49 | qfq | 16,152,477 | 183,091,971 | -1.54% |
| 2025-09-22 | 12.26 | 12.26 | 11.50 | 11.72 | 11.67 | qfq | 22,044,006 | 260,019,437 | -7.79% |
| 2025-09-19 | 13.25 | 13.26 | 12.57 | 12.71 | 12.66 | qfq | 22,281,210 | 287,696,023 | -5.85% |
| 2025-09-18 | 13.00 | 13.54 | 12.86 | 13.50 | 13.44 | qfq | 30,448,323 | 403,138,544 | 3.29% |
| 2025-09-17 | 13.14 | 13.46 | 12.86 | 13.07 | 13.02 | qfq | 24,498,829 | 321,186,332 | -1.06% |
| 2025-09-16 | 13.31 | 13.50 | 13.13 | 13.21 | 13.16 | qfq | 33,119,582 | 439,318,049 | -4.28% |
| 2025-09-15 | 12.62 | 14.00 | 12.42 | 13.80 | 13.74 | qfq | 46,141,222 | 616,301,894 | 10.75% |
| 2025-09-12 | 13.00 | 13.80 | 12.36 | 12.46 | 12.41 | qfq | 38,030,806 | 490,638,492 | -2.66% |
| 2025-09-11 | 13.10 | 13.10 | 12.50 | 12.80 | 12.75 | qfq | 35,635,466 | 452,203,696 | -3.69% |
| 2025-09-10 | 13.31 | 14.64 | 13.02 | 13.29 | 13.23 | qfq | 49,534,331 | 676,400,888 | 2.15% |
| 2025-09-09 | 11.66 | 13.60 | 11.55 | 13.01 | 12.96 | qfq | 35,862,583 | 451,453,745 | 10.91% |
| 2025-09-08 | 11.61 | 11.76 | 11.52 | 11.73 | 11.68 | qfq | 7,078,700 | 82,540,021 | 1.03% |
| 2025-09-05 | 11.26 | 11.61 | 11.12 | 11.61 | 11.56 | qfq | 7,451,408 | 84,889,389 | 3.48% |
| 2025-09-04 | 11.34 | 11.58 | 11.01 | 11.22 | 11.17 | qfq | 9,030,140 | 102,561,536 | -1.06% |
| 2025-09-03 | 11.61 | 11.85 | 11.30 | 11.34 | 11.29 | qfq | 9,908,340 | 114,708,371 | -2.24% |
| 2025-09-02 | 11.84 | 11.99 | 11.41 | 11.60 | 11.55 | qfq | 9,795,700 | 113,889,964 | -2.60% |
| 2025-09-01 | 11.64 | 12.15 | 11.63 | 11.91 | 11.86 | qfq | 15,242,700 | 182,079,312 | 2.41% |
| 2025-08-29 | 11.58 | 12.20 | 11.48 | 11.63 | 11.58 | qfq | 20,174,800 | 239,580,302 | 1.93% |
| 2025-08-28 | 11.51 | 11.70 | 10.96 | 11.41 | 11.36 | qfq | 11,694,400 | 132,718,811 | -0.78% |
| 2025-08-27 | 12.00 | 12.19 | 11.48 | 11.50 | 11.45 | qfq | 9,368,300 | 110,742,913 | -3.77% |
| 2025-08-26 | 11.89 | 12.10 | 11.80 | 11.95 | 11.90 | qfq | 6,593,800 | 79,208,916 | 0.17% |
| 2025-08-25 | 12.13 | 12.19 | 11.84 | 11.93 | 11.88 | qfq | 9,070,500 | 108,271,468 | -1.32% |
| 2025-08-22 | 12.15 | 12.16 | 11.98 | 12.09 | 12.04 | qfq | 7,873,300 | 94,933,821 | 0.42% |
| 2025-08-21 | 12.08 | 12.34 | 11.97 | 12.04 | 11.99 | qfq | 11,147,421 | 134,926,777 | 0.08% |
| 2025-08-20 | 11.95 | 12.08 | 11.80 | 12.03 | 11.98 | qfq | 8,801,900 | 105,028,516 | 0.84% |
| 2025-08-19 | 11.84 | 11.95 | 11.68 | 11.93 | 11.88 | qfq | 8,258,100 | 98,120,003 | 0.85% |
| 2025-08-18 | 11.66 | 12.00 | 11.66 | 11.83 | 11.78 | qfq | 10,873,500 | 129,160,869 | 1.81% |
| 2025-08-15 | 11.46 | 11.62 | 11.46 | 11.62 | 11.57 | qfq | 6,419,850 | 74,297,700 | 1.31% |
| 2025-08-14 | 11.77 | 11.79 | 11.46 | 11.47 | 11.42 | qfq | 8,463,500 | 98,222,790 | -2.30% |
| 2025-08-13 | 11.81 | 11.88 | 11.69 | 11.74 | 11.69 | qfq | 8,304,700 | 97,673,874 | -1.01% |
| 2025-08-12 | 11.80 | 11.95 | 11.66 | 11.86 | 11.81 | qfq | 11,723,800 | 138,492,708 | 0.59% |
| 2025-08-11 | 11.36 | 11.92 | 11.30 | 11.79 | 11.74 | qfq | 14,064,200 | 164,269,370 | 4.06% |
| 2025-08-08 | 11.47 | 11.52 | 11.22 | 11.33 | 11.28 | qfq | 7,392,200 | 83,878,866 | -1.48% |
| 2025-08-07 | 11.67 | 11.68 | 11.47 | 11.50 | 11.45 | qfq | 8,893,130 | 102,645,986 | -1.37% |
| 2025-08-06 | 11.57 | 11.67 | 11.53 | 11.66 | 11.61 | qfq | 10,254,400 | 119,035,910 | 0.43% |
| 2025-08-05 | 11.53 | 11.62 | 11.38 | 11.61 | 11.56 | qfq | 9,901,000 | 113,726,204 | 0.69% |
| 2025-08-04 | 11.54 | 11.57 | 11.28 | 11.53 | 11.48 | qfq | 10,395,500 | 118,916,302 | -0.95% |
| 2025-08-01 | 11.51 | 11.75 | 11.34 | 11.64 | 11.59 | qfq | 18,642,900 | 215,050,982 | 1.39% |
| 2025-07-31 | 11.35 | 11.73 | 11.24 | 11.48 | 11.43 | qfq | 21,387,108 | 246,818,765 | 1.15% |
| 2025-07-30 | 11.17 | 11.41 | 11.08 | 11.35 | 11.30 | qfq | 12,291,100 | 138,635,811 | 1.52% |
| 2025-07-29 | 11.19 | 11.19 | 11.00 | 11.18 | 11.13 | qfq | 6,330,500 | 70,269,237 | -0.09% |
| 2025-07-28 | 11.16 | 11.23 | 11.07 | 11.19 | 11.14 | qfq | 6,692,900 | 74,717,584 | 0.27% |
| 2025-07-25 | 11.02 | 11.25 | 10.98 | 11.16 | 11.11 | qfq | 9,567,990 | 106,688,169 | 1.18% |
| 2025-07-24 | 10.85 | 11.04 | 10.85 | 11.03 | 10.98 | qfq | 5,465,200 | 60,045,373 | 1.10% |
| 2025-07-23 | 11.12 | 11.12 | 10.89 | 10.91 | 10.86 | qfq | 6,391,800 | 70,339,741 | -1.00% |
| 2025-07-22 | 11.24 | 11.25 | 10.95 | 11.02 | 10.97 | qfq | 8,705,300 | 96,095,733 | -1.96% |
| 2025-07-21 | 11.03 | 11.24 | 10.97 | 11.24 | 11.19 | qfq | 7,025,600 | 78,438,720 | 1.81% |
| 2025-07-18 | 11.19 | 11.25 | 11.02 | 11.04 | 10.99 | qfq | 5,823,900 | 64,572,690 | -1.08% |
| 2025-07-17 | 11.03 | 11.19 | 10.91 | 11.16 | 11.11 | qfq | 6,227,600 | 69,240,360 | 0.72% |
| 2025-07-16 | 11.03 | 11.23 | 10.99 | 11.08 | 11.03 | qfq | 7,069,400 | 78,530,787 | 0.36% |
| 2025-07-15 | 11.05 | 11.09 | 10.83 | 11.04 | 10.99 | qfq | 6,040,800 | 66,194,644 | -0.09% |
| 2025-07-14 | 11.12 | 11.20 | 10.95 | 11.05 | 11.00 | qfq | 5,841,748 | 64,442,826 | -0.36% |
| 2025-07-11 | 11.22 | 11.23 | 11.01 | 11.09 | 11.04 | qfq | 7,364,500 | 81,710,579 | -0.63% |
| 2025-07-10 | 11.27 | 11.29 | 11.10 | 11.16 | 11.11 | qfq | 9,142,700 | 102,273,888 | -0.71% |
| 2025-07-09 | 11.15 | 11.37 | 11.10 | 11.24 | 11.19 | qfq | 16,159,449 | 181,631,152 | -1.06% |
| 2025-07-08 | 10.99 | 11.60 | 10.90 | 11.36 | 11.31 | qfq | 21,431,200 | 239,812,153 | 3.18% |
| 2025-07-07 | 10.58 | 11.21 | 10.58 | 11.01 | 10.96 | qfq | 15,646,200 | 172,090,855 | 4.06% |
| 2025-07-04 | 10.69 | 10.73 | 10.46 | 10.58 | 10.54 | qfq | 5,984,600 | 63,372,325 | -1.58% |
| 2025-07-03 | 10.73 | 10.84 | 10.65 | 10.75 | 10.71 | qfq | 4,638,400 | 49,749,782 | -0.19% |
| 2025-07-02 | 10.87 | 10.87 | 10.66 | 10.77 | 10.73 | qfq | 5,377,500 | 57,827,706 | -1.10% |
| 2025-07-01 | 11.00 | 11.06 | 10.76 | 10.89 | 10.84 | qfq | 7,946,000 | 86,637,768 | -1.00% |
| 2025-06-30 | 10.78 | 11.03 | 10.73 | 11.00 | 10.95 | qfq | 8,381,000 | 91,717,043 | 2.04% |
| 2025-06-27 | 10.74 | 10.87 | 10.66 | 10.78 | 10.74 | qfq | 6,256,500 | 67,493,208 | 0.56% |
| 2025-06-26 | 10.77 | 10.90 | 10.62 | 10.72 | 10.68 | qfq | 8,537,649 | 91,944,350 | -0.92% |
| 2025-06-25 | 10.87 | 11.04 | 10.65 | 10.82 | 10.77 | qfq | 10,460,849 | 113,045,065 | 0.28% |
| 2025-06-24 | 10.62 | 11.00 | 10.54 | 10.79 | 10.75 | qfq | 14,065,300 | 151,791,867 | 4.45% |
| 2025-06-23 | 10.15 | 10.36 | 10.12 | 10.33 | 10.29 | qfq | 4,372,700 | 44,931,453 | 0.88% |
| 2025-06-20 | 10.57 | 10.57 | 10.23 | 10.24 | 10.20 | qfq | 6,016,600 | 62,077,864 | -2.10% |
| 2025-06-19 | 10.71 | 10.75 | 10.45 | 10.46 | 10.42 | qfq | 6,912,400 | 73,117,285 | -1.88% |
| 2025-06-18 | 10.80 | 10.82 | 10.53 | 10.66 | 10.62 | qfq | 5,893,800 | 62,671,866 | -1.57% |
| 2025-06-17 | 10.98 | 11.08 | 10.78 | 10.83 | 10.78 | qfq | 7,306,300 | 79,538,272 | -1.99% |
| 2025-06-16 | 10.66 | 11.06 | 10.66 | 11.05 | 10.98 | qfq | 9,966,400 | 109,178,046 | 2.70% |
| 2025-06-13 | 11.19 | 11.28 | 10.73 | 10.76 | 10.70 | qfq | 15,824,100 | 172,552,318 | -4.95% |
| 2025-06-12 | 11.14 | 11.39 | 11.01 | 11.32 | 11.25 | qfq | 23,341,400 | 263,065,771 | 1.16% |
| 2025-06-11 | 10.60 | 11.58 | 10.60 | 11.19 | 11.12 | qfq | 30,037,300 | 336,976,730 | 5.37% |
| 2025-06-10 | 10.70 | 10.79 | 10.42 | 10.62 | 10.56 | qfq | 7,260,290 | 77,056,851 | -1.12% |
| 2025-06-09 | 10.50 | 10.79 | 10.46 | 10.74 | 10.68 | qfq | 6,329,000 | 67,589,699 | 2.68% |
| 2025-06-06 | 10.57 | 10.61 | 10.40 | 10.46 | 10.40 | qfq | 6,343,700 | 66,340,711 | -1.23% |
| 2025-06-05 | 10.26 | 10.63 | 10.24 | 10.59 | 10.53 | qfq | 11,600,300 | 121,531,725 | 3.02% |
| 2025-06-04 | 10.54 | 10.60 | 10.24 | 10.28 | 10.22 | qfq | 14,571,649 | 151,461,433 | -4.01% |
| 2025-06-03 | 10.58 | 10.97 | 10.58 | 10.71 | 10.65 | qfq | 7,125,600 | 76,990,768 | 0.09% |
| 2025-05-30 | 10.97 | 11.26 | 10.70 | 10.70 | 10.64 | qfq | 9,126,000 | 99,621,853 | -3.17% |
| 2025-05-29 | 10.81 | 11.12 | 10.74 | 11.05 | 10.98 | qfq | 9,099,200 | 99,944,621 | 2.13% |
| 2025-05-28 | 11.01 | 11.01 | 10.63 | 10.82 | 10.76 | qfq | 9,160,630 | 98,879,614 | -1.81% |
| 2025-05-27 | 11.07 | 11.09 | 10.81 | 11.02 | 10.95 | qfq | 9,676,300 | 105,556,316 | -0.63% |
| 2025-05-26 | 11.00 | 11.09 | 10.80 | 11.09 | 11.02 | qfq | 10,290,400 | 112,644,375 | 1.93% |
| 2025-05-23 | 11.20 | 11.25 | 10.86 | 10.88 | 10.82 | qfq | 12,013,300 | 132,437,957 | -3.20% |
| 2025-05-22 | 11.42 | 11.59 | 11.15 | 11.24 | 11.17 | qfq | 14,924,360 | 168,435,320 | -2.43% |
| 2025-05-21 | 11.90 | 11.95 | 11.45 | 11.52 | 11.45 | qfq | 20,405,922 | 236,692,591 | -3.36% |
| 2025-05-20 | 11.37 | 11.92 | 11.26 | 11.92 | 11.85 | qfq | 28,783,600 | 336,474,981 | 4.65% |
| 2025-05-19 | 11.34 | 11.48 | 11.11 | 11.39 | 11.32 | qfq | 22,161,257 | 250,816,492 | 0.53% |
| 2025-05-16 | 10.77 | 11.50 | 10.50 | 11.33 | 11.26 | qfq | 31,058,085 | 344,888,925 | 3.66% |
| 2025-05-15 | 10.65 | 11.45 | 10.59 | 10.93 | 10.86 | qfq | 31,438,740 | 346,887,601 | 2.82% |
| 2025-05-14 | 10.52 | 10.67 | 10.38 | 10.63 | 10.57 | qfq | 11,287,230 | 118,803,701 | 0.38% |
| 2025-05-13 | 10.71 | 10.92 | 10.52 | 10.59 | 10.53 | qfq | 12,777,539 | 137,077,074 | -0.28% |
| 2025-05-12 | 10.61 | 10.72 | 10.51 | 10.62 | 10.56 | qfq | 9,123,385 | 96,741,439 | 0.95% |
| 2025-05-09 | 10.74 | 10.74 | 10.50 | 10.52 | 10.46 | qfq | 7,807,945 | 82,580,893 | -1.77% |
| 2025-05-08 | 10.54 | 10.74 | 10.48 | 10.71 | 10.65 | qfq | 10,883,900 | 116,173,634 | 0.66% |
| 2025-05-07 | 10.79 | 10.91 | 10.48 | 10.64 | 10.58 | qfq | 12,925,310 | 137,361,164 | -0.84% |
| 2025-05-06 | 10.54 | 10.75 | 10.51 | 10.73 | 10.67 | qfq | 17,031,500 | 181,447,918 | 1.23% |
| 2025-04-30 | 10.18 | 10.69 | 10.15 | 10.60 | 10.54 | qfq | 18,109,540 | 188,761,805 | 3.52% |
| 2025-04-29 | 10.26 | 10.44 | 10.18 | 10.24 | 10.18 | qfq | 11,155,100 | 114,564,250 | -1.73% |
| 2025-04-28 | 10.05 | 10.62 | 10.01 | 10.42 | 10.36 | qfq | 18,930,440 | 195,278,743 | 3.78% |
| 2025-04-25 | 10.11 | 10.22 | 10.00 | 10.04 | 9.98 | qfq | 8,965,200 | 90,731,859 | -0.50% |
| 2025-04-24 | 10.28 | 10.45 | 10.01 | 10.09 | 10.03 | qfq | 12,524,300 | 127,860,844 | -2.23% |
| 2025-04-23 | 10.43 | 10.56 | 10.31 | 10.32 | 10.26 | qfq | 12,729,470 | 132,284,501 | -0.58% |
| 2025-04-22 | 10.66 | 10.75 | 10.38 | 10.38 | 10.32 | qfq | 18,965,322 | 198,983,211 | -2.81% |
| 2025-04-21 | 10.54 | 10.77 | 10.26 | 10.68 | 10.62 | qfq | 25,239,061 | 266,441,748 | 1.23% |
| 2025-04-18 | 10.90 | 11.07 | 10.43 | 10.55 | 10.49 | qfq | 38,528,161 | 410,911,880 | -5.64% |
| 2025-04-17 | 9.26 | 11.18 | 9.22 | 11.18 | 11.11 | qfq | 28,387,040 | 297,022,847 | 19.96% |
| 2025-04-16 | 9.43 | 9.62 | 9.19 | 9.32 | 9.26 | qfq | 6,711,700 | 63,039,708 | -2.00% |
| 2025-04-15 | 9.50 | 9.79 | 9.38 | 9.51 | 9.45 | qfq | 6,367,500 | 60,656,502 | -0.11% |
| 2025-04-14 | 9.30 | 9.94 | 9.30 | 9.52 | 9.46 | qfq | 8,888,500 | 85,916,286 | 3.82% |
| 2025-04-11 | 9.06 | 9.33 | 9.06 | 9.17 | 9.12 | qfq | 5,473,400 | 50,529,377 | -0.33% |
| 2025-04-10 | 9.17 | 9.42 | 9.11 | 9.20 | 9.15 | qfq | 7,070,340 | 65,604,314 | 3.02% |
| 2025-04-09 | 8.51 | 9.03 | 7.92 | 8.93 | 8.88 | qfq | 10,466,830 | 89,089,823 | 2.88% |
| 2025-04-08 | 8.43 | 9.08 | 8.43 | 8.68 | 8.63 | qfq | 10,285,878 | 90,247,723 | 3.58% |
| 2025-04-07 | 9.42 | 9.63 | 8.12 | 8.38 | 8.33 | qfq | 14,875,420 | 133,397,398 | -17.19% |
| 2025-04-03 | 10.00 | 10.20 | 9.95 | 10.12 | 10.06 | qfq | 3,960,600 | 40,103,500 | 0.50% |
| 2025-04-02 | 10.09 | 10.28 | 10.06 | 10.07 | 10.01 | qfq | 3,779,500 | 38,333,759 | -0.40% |
| 2025-04-01 | 10.18 | 10.28 | 10.07 | 10.11 | 10.05 | qfq | 4,029,065 | 40,992,005 | 0.20% |
| 2025-03-31 | 10.25 | 10.25 | 9.90 | 10.09 | 10.03 | qfq | 6,051,800 | 60,657,387 | -1.37% |
| 2025-03-28 | 10.43 | 10.43 | 10.20 | 10.23 | 10.17 | qfq | 4,742,600 | 48,956,424 | -1.63% |
| 2025-03-27 | 10.39 | 10.57 | 10.25 | 10.40 | 10.34 | qfq | 4,732,780 | 49,260,515 | -0.38% |
| 2025-03-26 | 10.30 | 10.49 | 10.25 | 10.44 | 10.38 | qfq | 4,047,800 | 42,184,634 | 1.36% |
| 2025-03-25 | 10.45 | 10.47 | 10.22 | 10.30 | 10.24 | qfq | 4,873,400 | 50,349,988 | -1.53% |
| 2025-03-24 | 10.75 | 10.78 | 10.15 | 10.46 | 10.40 | qfq | 8,690,380 | 90,756,426 | -2.70% |
| 2025-03-21 | 10.93 | 10.97 | 10.74 | 10.75 | 10.69 | qfq | 7,509,500 | 81,330,440 | -2.18% |
| 2025-03-20 | 11.01 | 11.23 | 10.92 | 10.99 | 10.92 | qfq | 8,157,400 | 90,405,091 | -0.45% |
| 2025-03-19 | 11.24 | 11.25 | 10.99 | 11.04 | 10.97 | qfq | 7,883,800 | 87,258,086 | -1.78% |
| 2025-03-18 | 11.46 | 11.53 | 11.18 | 11.24 | 11.17 | qfq | 10,721,080 | 120,995,577 | -1.58% |
| 2025-03-17 | 12.14 | 12.20 | 11.40 | 11.42 | 11.35 | qfq | 17,533,000 | 203,712,726 | -2.56% |
| 2025-03-14 | 10.88 | 11.84 | 10.81 | 11.72 | 11.65 | qfq | 20,164,359 | 231,311,779 | 7.42% |
| 2025-03-13 | 11.14 | 11.15 | 10.72 | 10.91 | 10.84 | qfq | 8,067,001 | 87,805,199 | -2.06% |
| 2025-03-12 | 11.23 | 11.30 | 11.12 | 11.14 | 11.07 | qfq | 7,535,800 | 84,492,451 | 0.09% |
| 2025-03-11 | 11.15 | 11.29 | 10.98 | 11.13 | 11.06 | qfq | 8,709,300 | 96,943,088 | -1.59% |
| 2025-03-10 | 11.46 | 11.55 | 11.20 | 11.31 | 11.24 | qfq | 8,420,400 | 95,469,705 | -1.74% |
| 2025-03-07 | 11.55 | 11.77 | 11.39 | 11.51 | 11.44 | qfq | 13,458,935 | 156,347,614 | -0.69% |
| 2025-03-06 | 11.06 | 11.75 | 11.04 | 11.59 | 11.52 | qfq | 16,359,545 | 187,845,636 | 5.08% |
| 2025-03-05 | 10.90 | 11.11 | 10.75 | 11.03 | 10.96 | qfq | 7,345,100 | 80,274,372 | 0.73% |
| 2025-03-04 | 10.76 | 10.98 | 10.66 | 10.95 | 10.88 | qfq | 8,056,600 | 87,885,165 | 1.20% |
| 2025-03-03 | 10.66 | 11.00 | 10.51 | 10.82 | 10.76 | qfq | 9,615,350 | 103,833,005 | 1.50% |
| 2025-02-28 | 11.35 | 11.37 | 10.58 | 10.66 | 10.60 | qfq | 15,626,470 | 170,818,925 | -6.82% |
| 2025-02-27 | 11.62 | 11.88 | 11.22 | 11.44 | 11.37 | qfq | 15,894,270 | 183,518,061 | -1.89% |
| 2025-02-26 | 11.80 | 11.95 | 11.53 | 11.66 | 11.59 | qfq | 13,876,900 | 162,391,613 | 0.43% |
| 2025-02-25 | 11.61 | 11.90 | 11.36 | 11.61 | 11.54 | qfq | 12,523,108 | 145,778,743 | -0.77% |
| 2025-02-24 | 11.75 | 11.77 | 11.50 | 11.70 | 11.63 | qfq | 12,535,180 | 145,810,995 | -1.27% |
| 2025-02-21 | 11.74 | 11.87 | 11.50 | 11.85 | 11.78 | qfq | 15,928,609 | 186,851,992 | 1.37% |
| 2025-02-20 | 11.41 | 11.88 | 11.41 | 11.69 | 11.62 | qfq | 17,135,570 | 200,383,157 | 2.27% |
| 2025-02-19 | 11.11 | 11.45 | 11.03 | 11.43 | 11.36 | qfq | 13,886,150 | 157,104,149 | 1.69% |
| 2025-02-18 | 12.11 | 12.11 | 11.20 | 11.24 | 11.17 | qfq | 23,894,073 | 276,934,646 | -8.09% |
| 2025-02-17 | 12.00 | 12.34 | 11.77 | 12.23 | 12.16 | qfq | 23,031,400 | 277,748,755 | -0.08% |
| 2025-02-14 | 12.85 | 12.85 | 12.17 | 12.24 | 12.17 | qfq | 32,411,452 | 399,845,919 | -5.04% |
| 2025-02-13 | 12.18 | 12.89 | 12.01 | 12.89 | 12.81 | qfq | 41,803,264 | 521,649,853 | 6.88% |
| 2025-02-12 | 12.03 | 12.06 | 11.84 | 12.06 | 11.99 | qfq | 17,288,313 | 206,740,644 | 0.25% |
| 2025-02-11 | 12.02 | 12.38 | 11.77 | 12.03 | 11.96 | qfq | 27,935,399 | 334,991,196 | -0.91% |
| 2025-02-10 | 11.46 | 12.30 | 11.35 | 12.14 | 12.07 | qfq | 31,214,065 | 367,222,839 | 7.72% |
| 2025-02-07 | 11.10 | 11.51 | 11.07 | 11.27 | 11.20 | qfq | 20,846,335 | 235,593,787 | 0.63% |
| 2025-02-06 | 10.84 | 11.21 | 10.68 | 11.20 | 11.13 | qfq | 18,226,020 | 200,159,141 | 2.38% |
| 2025-02-05 | 11.00 | 11.20 | 10.84 | 10.94 | 10.87 | qfq | 15,332,180 | 168,377,706 | 0.92% |
| 2025-01-27 | 11.54 | 11.70 | 10.81 | 10.84 | 10.78 | qfq | 21,543,870 | 240,234,674 | -3.21% |
| 2025-01-24 | 10.70 | 11.32 | 10.33 | 11.20 | 11.13 | qfq | 25,506,710 | 277,470,828 | 5.96% |
| 2025-01-23 | 10.46 | 11.55 | 10.46 | 10.57 | 10.51 | qfq | 25,198,030 | 273,508,581 | 1.83% |
| 2025-01-22 | 10.71 | 10.81 | 10.35 | 10.38 | 10.32 | qfq | 15,453,300 | 162,594,004 | -4.24% |
| 2025-01-21 | 10.95 | 11.13 | 10.71 | 10.84 | 10.78 | qfq | 15,861,200 | 172,184,055 | -0.91% |
| 2025-01-20 | 11.42 | 11.45 | 10.85 | 10.94 | 10.87 | qfq | 18,396,700 | 202,305,115 | -1.97% |
| 2025-01-17 | 11.49 | 11.65 | 11.04 | 11.16 | 11.09 | qfq | 22,772,500 | 256,432,344 | -1.93% |
| 2025-01-16 | 11.82 | 12.11 | 11.24 | 11.38 | 11.31 | qfq | 31,832,400 | 370,467,053 | -2.40% |
| 2025-01-15 | 11.88 | 12.27 | 11.57 | 11.66 | 11.59 | qfq | 45,170,242 | 537,068,615 | 0.60% |
| 2025-01-14 | 10.99 | 11.84 | 10.56 | 11.59 | 11.52 | qfq | 36,747,380 | 411,561,603 | 14.75% |
| 2025-01-13 | 10.00 | 10.13 | 9.60 | 10.10 | 10.04 | qfq | 14,666,000 | 145,763,528 | -1.75% |
| 2025-01-10 | 11.02 | 11.18 | 10.26 | 10.28 | 10.22 | qfq | 20,821,812 | 222,580,200 | -8.30% |
| 2025-01-09 | 11.02 | 11.42 | 10.97 | 11.21 | 11.14 | qfq | 21,364,600 | 239,574,685 | 0.18% |
| 2025-01-08 | 10.67 | 11.37 | 10.55 | 11.19 | 11.12 | qfq | 25,756,800 | 281,800,317 | 4.58% |
| 2025-01-07 | 10.25 | 10.71 | 10.24 | 10.70 | 10.64 | qfq | 15,940,630 | 167,217,083 | 4.29% |
| 2025-01-06 | 10.78 | 10.93 | 10.03 | 10.26 | 10.20 | qfq | 17,920,330 | 184,818,336 | -4.47% |
| 2025-01-03 | 11.83 | 12.00 | 10.66 | 10.74 | 10.68 | qfq | 29,520,948 | 325,916,345 | -8.83% |
| 2025-01-02 | 11.14 | 12.43 | 11.06 | 11.78 | 11.71 | qfq | 39,950,004 | 469,820,341 | 6.32% |
| 2024-12-31 | 12.01 | 12.07 | 11.06 | 11.08 | 11.01 | qfq | 23,425,151 | 267,062,344 | -6.50% |
| 2024-12-30 | 12.20 | 12.35 | 11.60 | 11.85 | 11.78 | qfq | 26,244,192 | 311,535,021 | -5.65% |
| 2024-12-27 | 12.80 | 13.43 | 12.46 | 12.56 | 12.49 | qfq | 33,103,389 | 426,387,586 | -3.61% |
| 2024-12-26 | 13.09 | 13.48 | 12.80 | 13.03 | 12.95 | qfq | 35,844,792 | 470,265,903 | -0.69% |
| 2024-12-25 | 13.31 | 13.78 | 12.40 | 13.12 | 13.04 | qfq | 43,262,708 | 566,220,692 | -7.61% |
| 2024-12-24 | 13.96 | 15.15 | 12.92 | 14.20 | 14.12 | qfq | 54,787,205 | 763,085,190 | 0.78% |
| 2024-12-23 | 16.20 | 16.35 | 13.87 | 14.09 | 14.01 | qfq | 62,943,342 | 938,128,627 | -13.02% |
| 2024-12-20 | 14.05 | 16.20 | 14.05 | 16.20 | 16.10 | qfq | 44,861,244 | 709,371,169 | 20.00% |
| 2024-12-19 | 14.99 | 15.16 | 13.42 | 13.50 | 13.42 | qfq | 55,281,890 | 780,098,308 | -13.79% |
| 2024-12-18 | 15.21 | 17.29 | 14.01 | 15.66 | 15.57 | qfq | 72,405,383 | 1,143,012,783 | 1.82% |
| 2024-12-17 | 13.72 | 16.05 | 11.80 | 15.38 | 15.29 | qfq | 80,474,987 | 1,071,163,036 | 14.61% |
| 2024-12-16 | 12.96 | 13.42 | 12.96 | 13.42 | 13.34 | qfq | 21,873,654 | 291,149,173 | 20.04% |
| 2024-12-13 | 10.10 | 11.53 | 10.00 | 11.18 | 11.11 | qfq | 43,102,898 | 470,792,295 | 9.61% |
| 2024-12-12 | 10.12 | 10.31 | 9.94 | 10.20 | 10.14 | qfq | 13,360,479 | 135,106,155 | 0.89% |
| 2024-12-11 | 10.02 | 10.32 | 10.00 | 10.11 | 10.05 | qfq | 13,099,521 | 132,653,311 | -0.49% |
| 2024-12-10 | 10.25 | 10.57 | 9.99 | 10.16 | 10.10 | qfq | 17,418,800 | 178,488,628 | 1.70% |
| 2024-12-09 | 10.11 | 10.26 | 9.75 | 9.99 | 9.93 | qfq | 14,612,100 | 145,307,042 | -1.67% |
| 2024-12-06 | 9.93 | 10.39 | 9.73 | 10.16 | 10.10 | qfq | 22,689,500 | 228,909,117 | 2.32% |
| 2024-12-05 | 9.46 | 10.19 | 9.39 | 9.93 | 9.87 | qfq | 19,858,278 | 195,163,617 | 5.64% |
| 2024-12-04 | 9.90 | 9.90 | 9.29 | 9.40 | 9.34 | qfq | 15,790,200 | 150,321,649 | -4.37% |
| 2024-12-03 | 9.93 | 10.19 | 9.68 | 9.83 | 9.77 | qfq | 14,792,900 | 146,425,509 | -1.01% |
| 2024-12-02 | 10.16 | 10.20 | 9.80 | 9.93 | 9.87 | qfq | 17,045,000 | 169,537,528 | 1.43% |
| 2024-11-29 | 9.90 | 10.10 | 9.55 | 9.79 | 9.73 | qfq | 22,092,251 | 217,296,505 | -0.91% |
| 2024-11-28 | 10.20 | 10.68 | 9.84 | 9.88 | 9.82 | qfq | 34,495,145 | 350,614,977 | -1.59% |
| 2024-11-27 | 9.14 | 10.68 | 8.70 | 10.04 | 9.98 | qfq | 35,723,650 | 346,899,994 | 8.78% |
| 2024-11-26 | 9.66 | 9.66 | 9.16 | 9.23 | 9.17 | qfq | 19,544,800 | 183,713,222 | -2.74% |
| 2024-11-25 | 9.12 | 9.50 | 8.75 | 9.49 | 9.43 | qfq | 20,439,930 | 187,651,355 | 4.63% |
| 2024-11-22 | 9.38 | 9.88 | 9.01 | 9.07 | 9.02 | qfq | 21,326,500 | 202,195,393 | -3.10% |
| 2024-11-21 | 9.15 | 9.68 | 9.15 | 9.36 | 9.30 | qfq | 20,619,600 | 193,824,012 | 1.41% |
| 2024-11-20 | 8.96 | 9.30 | 8.89 | 9.23 | 9.17 | qfq | 17,320,000 | 157,894,540 | 5.13% |
| 2024-11-19 | 8.63 | 8.78 | 8.30 | 8.78 | 8.73 | qfq | 14,532,900 | 123,934,568 | 2.81% |
| 2024-11-18 | 9.32 | 9.49 | 8.28 | 8.54 | 8.49 | qfq | 23,972,800 | 206,807,148 | -8.17% |
| 2024-11-15 | 8.78 | 9.65 | 8.78 | 9.30 | 9.24 | qfq | 27,490,100 | 256,977,926 | 5.20% |
| 2024-11-14 | 9.16 | 9.37 | 8.80 | 8.84 | 8.79 | qfq | 12,099,700 | 109,508,660 | -4.23% |
| 2024-11-13 | 8.84 | 9.25 | 8.80 | 9.23 | 9.17 | qfq | 16,161,479 | 146,890,675 | 4.06% |
| 2024-11-12 | 9.15 | 9.16 | 8.75 | 8.87 | 8.82 | qfq | 10,697,900 | 95,965,898 | -3.38% |
| 2024-11-11 | 8.68 | 9.18 | 8.68 | 9.18 | 9.13 | qfq | 13,013,343 | 116,752,125 | 4.79% |
| 2024-11-08 | 8.88 | 8.98 | 8.65 | 8.76 | 8.71 | qfq | 11,497,600 | 100,921,716 | -0.45% |
| 2024-11-07 | 8.44 | 8.83 | 8.43 | 8.80 | 8.75 | qfq | 12,616,500 | 109,791,611 | 3.17% |
| 2024-11-06 | 8.36 | 8.88 | 8.28 | 8.53 | 8.48 | qfq | 12,998,064 | 111,068,356 | 2.52% |
| 2024-11-05 | 8.19 | 8.42 | 8.19 | 8.32 | 8.27 | qfq | 7,005,000 | 58,342,427 | 1.71% |
| 2024-11-04 | 7.86 | 8.18 | 7.86 | 8.18 | 8.13 | qfq | 6,845,500 | 55,310,989 | 3.41% |
| 2024-11-01 | 8.40 | 8.45 | 7.88 | 7.91 | 7.86 | qfq | 11,655,500 | 93,632,460 | -6.39% |
| 2024-10-31 | 8.44 | 8.57 | 8.31 | 8.45 | 8.40 | qfq | 8,740,100 | 73,856,391 | 0.60% |
| 2024-10-30 | 8.37 | 8.56 | 8.28 | 8.40 | 8.35 | qfq | 7,728,000 | 65,132,042 | -1.06% |
| 2024-10-29 | 8.85 | 9.00 | 8.42 | 8.49 | 8.44 | qfq | 11,840,300 | 102,451,435 | -4.71% |
| 2024-10-28 | 8.68 | 8.94 | 8.66 | 8.91 | 8.86 | qfq | 9,343,200 | 82,584,706 | 2.89% |
| 2024-10-25 | 8.51 | 8.76 | 8.50 | 8.66 | 8.61 | qfq | 8,126,400 | 70,185,630 | 2.12% |
| 2024-10-24 | 8.50 | 8.58 | 8.38 | 8.48 | 8.43 | qfq | 7,521,092 | 63,674,008 | -1.28% |
| 2024-10-23 | 8.82 | 8.87 | 8.52 | 8.59 | 8.54 | qfq | 13,003,100 | 112,434,059 | -2.83% |
| 2024-10-22 | 8.59 | 9.00 | 8.50 | 8.84 | 8.79 | qfq | 16,574,300 | 146,225,264 | 2.91% |
| 2024-10-21 | 8.34 | 8.66 | 8.32 | 8.59 | 8.54 | qfq | 12,831,948 | 109,643,060 | 2.51% |
| 2024-10-18 | 8.09 | 8.55 | 8.06 | 8.38 | 8.33 | qfq | 13,628,221 | 112,848,561 | 2.32% |
| 2024-10-17 | 8.12 | 8.33 | 8.06 | 8.19 | 8.14 | qfq | 11,073,300 | 91,181,806 | 1.87% |
| 2024-10-16 | 7.85 | 8.18 | 7.77 | 8.04 | 7.99 | qfq | 9,352,300 | 75,281,017 | 0.12% |
| 2024-10-15 | 8.02 | 8.33 | 7.80 | 8.03 | 7.98 | qfq | 12,173,400 | 99,112,657 | 0.12% |
| 2024-10-14 | 7.78 | 8.05 | 7.65 | 8.02 | 7.97 | qfq | 9,874,400 | 77,975,977 | 4.16% |
| 2024-10-11 | 8.10 | 8.22 | 7.50 | 7.70 | 7.65 | qfq | 12,156,600 | 94,581,711 | -5.17% |
| 2024-10-10 | 8.10 | 8.49 | 7.96 | 8.12 | 8.07 | qfq | 13,962,700 | 114,657,742 | 3.18% |
| 2024-10-09 | 9.00 | 9.00 | 7.87 | 7.87 | 7.82 | qfq | 20,590,928 | 173,291,758 | -16.90% |
| 2024-10-08 | 9.93 | 9.93 | 8.54 | 9.47 | 9.41 | qfq | 27,560,128 | 253,565,045 | 11.54% |
| 2024-09-30 | 7.75 | 8.63 | 7.48 | 8.49 | 8.44 | qfq | 24,723,100 | 198,090,835 | 14.42% |
| 2024-09-27 | 7.16 | 7.50 | 7.11 | 7.42 | 7.38 | qfq | 15,077,700 | 110,142,218 | 4.65% |
| 2024-09-26 | 7.01 | 7.09 | 6.93 | 7.09 | 7.05 | qfq | 9,974,900 | 69,981,672 | 1.14% |
| 2024-09-25 | 6.88 | 7.18 | 6.84 | 7.01 | 6.97 | qfq | 11,648,600 | 81,962,151 | 2.64% |
| 2024-09-24 | 6.74 | 6.86 | 6.60 | 6.83 | 6.79 | qfq | 6,575,900 | 44,506,185 | 1.64% |
| 2024-09-23 | 6.66 | 6.73 | 6.56 | 6.72 | 6.68 | qfq | 3,686,900 | 24,642,796 | 1.05% |
| 2024-09-20 | 6.62 | 6.69 | 6.55 | 6.65 | 6.61 | qfq | 3,696,900 | 24,415,927 | 0.91% |
| 2024-09-19 | 6.41 | 6.63 | 6.39 | 6.59 | 6.55 | qfq | 5,300,300 | 34,619,126 | 3.29% |
| 2024-09-18 | 6.48 | 6.55 | 6.24 | 6.38 | 6.34 | qfq | 4,980,800 | 31,602,871 | -1.69% |
| 2024-09-13 | 6.64 | 6.70 | 6.49 | 6.49 | 6.45 | qfq | 4,333,700 | 28,524,490 | -2.41% |
| 2024-09-12 | 6.63 | 6.77 | 6.63 | 6.65 | 6.61 | qfq | 4,680,700 | 31,393,199 | 0.45% |
| 2024-09-11 | 6.74 | 6.77 | 6.59 | 6.62 | 6.58 | qfq | 4,516,600 | 30,066,476 | -2.07% |
| 2024-09-10 | 6.71 | 6.79 | 6.50 | 6.76 | 6.72 | qfq | 5,748,700 | 38,239,590 | 1.65% |
| 2024-09-09 | 6.57 | 6.69 | 6.50 | 6.65 | 6.61 | qfq | 6,701,166 | 44,276,662 | -1.48% |
| 2024-09-06 | 6.78 | 6.98 | 6.73 | 6.75 | 6.71 | qfq | 10,725,742 | 73,393,234 | -0.59% |
| 2024-09-05 | 6.73 | 6.89 | 6.64 | 6.79 | 6.75 | qfq | 10,672,500 | 72,103,011 | -0.29% |
| 2024-09-04 | 6.80 | 7.05 | 6.69 | 6.81 | 6.77 | qfq | 14,960,742 | 102,717,446 | 1.95% |
| 2024-09-03 | 6.62 | 6.77 | 6.61 | 6.68 | 6.64 | qfq | 5,160,700 | 34,500,467 | 1.06% |
| 2024-09-02 | 6.69 | 6.80 | 6.60 | 6.61 | 6.57 | qfq | 5,383,800 | 36,110,206 | -1.93% |
| 2024-08-30 | 6.50 | 6.83 | 6.47 | 6.74 | 6.70 | qfq | 6,813,200 | 45,878,089 | 2.59% |
| 2024-08-29 | 6.50 | 6.61 | 6.42 | 6.57 | 6.53 | qfq | 3,948,600 | 25,814,483 | 1.08% |
| 2024-08-28 | 6.39 | 6.57 | 6.30 | 6.50 | 6.46 | qfq | 4,321,800 | 27,935,329 | 1.56% |
| 2024-08-27 | 6.61 | 6.61 | 6.40 | 6.40 | 6.36 | qfq | 4,465,800 | 28,901,756 | -3.18% |
| 2024-08-26 | 6.51 | 6.65 | 6.41 | 6.61 | 6.57 | qfq | 4,661,700 | 30,674,203 | 2.01% |
| 2024-08-23 | 6.50 | 6.55 | 6.36 | 6.48 | 6.44 | qfq | 5,346,200 | 34,532,770 | 0.15% |
| 2024-08-22 | 6.63 | 6.73 | 6.46 | 6.47 | 6.43 | qfq | 7,172,200 | 46,996,510 | -2.71% |
| 2024-08-21 | 6.71 | 6.80 | 6.60 | 6.65 | 6.61 | qfq | 6,068,000 | 40,609,382 | -1.04% |
| 2024-08-20 | 6.80 | 6.89 | 6.64 | 6.72 | 6.68 | qfq | 8,119,800 | 54,629,129 | -1.32% |
| 2024-08-19 | 6.91 | 6.98 | 6.77 | 6.81 | 6.77 | qfq | 8,583,588 | 58,945,412 | -1.16% |
| 2024-08-16 | 7.15 | 7.19 | 6.89 | 6.89 | 6.85 | qfq | 11,920,380 | 83,565,592 | -0.72% |
| 2024-08-15 | 6.76 | 7.03 | 6.70 | 6.94 | 6.90 | qfq | 10,972,000 | 75,721,740 | 1.91% |
| 2024-08-14 | 6.79 | 6.92 | 6.74 | 6.81 | 6.77 | qfq | 8,120,900 | 55,620,281 | 0.15% |
| 2024-08-13 | 6.76 | 6.82 | 6.68 | 6.80 | 6.76 | qfq | 6,647,400 | 44,815,560 | 0.59% |
| 2024-08-12 | 6.90 | 6.90 | 6.70 | 6.76 | 6.72 | qfq | 10,994,600 | 74,372,543 | -3.57% |
| 2024-08-09 | 7.31 | 7.48 | 6.96 | 7.01 | 6.97 | qfq | 18,247,530 | 130,008,098 | -4.37% |
| 2024-08-08 | 7.97 | 8.04 | 7.32 | 7.33 | 7.29 | qfq | 18,402,540 | 142,325,424 | -9.84% |
| 2024-08-07 | 7.88 | 8.14 | 7.70 | 8.13 | 8.08 | qfq | 17,090,770 | 135,808,976 | 2.26% |
| 2024-08-06 | 8.30 | 8.47 | 7.62 | 7.95 | 7.90 | qfq | 22,200,300 | 177,225,267 | -1.36% |
| 2024-08-05 | 8.22 | 8.89 | 8.06 | 8.06 | 8.01 | qfq | 24,700,315 | 209,202,941 | -5.84% |
| 2024-08-02 | 8.37 | 8.76 | 8.30 | 8.56 | 8.51 | qfq | 29,342,185 | 248,342,187 | -2.73% |
| 2024-08-01 | 7.82 | 9.56 | 7.69 | 8.80 | 8.75 | qfq | 41,803,185 | 356,869,311 | 10.41% |
| 2024-07-31 | 7.75 | 8.17 | 7.73 | 7.97 | 7.92 | qfq | 24,804,500 | 196,439,373 | 0.63% |
| 2024-07-30 | 8.32 | 8.87 | 7.83 | 7.92 | 7.87 | qfq | 31,106,830 | 255,264,078 | -1.00% |
| 2024-07-29 | 7.59 | 8.34 | 7.49 | 8.00 | 7.95 | qfq | 30,674,530 | 244,052,537 | 3.76% |
| 2024-07-26 | 7.43 | 7.71 | 7.32 | 7.71 | 7.66 | qfq | 25,791,900 | 194,252,013 | 1.72% |
| 2024-07-25 | 6.84 | 8.34 | 6.78 | 7.58 | 7.53 | qfq | 31,705,242 | 242,978,142 | 8.60% |
| 2024-07-24 | 7.10 | 7.29 | 6.90 | 6.98 | 6.94 | qfq | 19,762,700 | 139,675,649 | -5.16% |
| 2024-07-23 | 7.14 | 7.82 | 7.06 | 7.36 | 7.32 | qfq | 28,899,756 | 215,000,015 | 1.52% |
| 2024-07-22 | 7.16 | 7.38 | 7.05 | 7.25 | 7.21 | qfq | 19,305,042 | 138,810,470 | -0.96% |
| 2024-07-19 | 6.92 | 7.65 | 6.88 | 7.32 | 7.28 | qfq | 28,377,098 | 206,120,420 | 3.10% |
| 2024-07-18 | 7.02 | 7.14 | 6.67 | 7.10 | 7.06 | qfq | 21,928,642 | 151,334,051 | -1.39% |
| 2024-07-17 | 6.80 | 7.36 | 6.80 | 7.20 | 7.16 | qfq | 30,137,851 | 216,866,049 | 3.75% |
| 2024-07-16 | 6.76 | 7.09 | 6.63 | 6.94 | 6.90 | qfq | 19,268,014 | 132,488,062 | 2.06% |
| 2024-07-15 | 6.81 | 7.06 | 6.65 | 6.80 | 6.76 | qfq | 16,070,042 | 108,909,059 | -1.73% |
| 2024-07-12 | 6.99 | 7.35 | 6.88 | 6.92 | 6.88 | qfq | 24,976,814 | 176,023,491 | -4.55% |
| 2024-07-11 | 6.84 | 7.37 | 6.66 | 7.25 | 7.21 | qfq | 34,125,572 | 238,198,903 | 9.68% |
| 2024-07-10 | 6.74 | 6.99 | 6.56 | 6.61 | 6.57 | qfq | 30,592,721 | 207,516,311 | -2.51% |
| 2024-07-09 | 6.25 | 7.18 | 6.25 | 6.78 | 6.74 | qfq | 28,330,293 | 196,642,630 | 13.38% |
| 2024-07-08 | 6.18 | 6.23 | 5.95 | 5.98 | 5.94 | qfq | 3,726,500 | 22,470,982 | -4.01% |
| 2024-07-05 | 6.06 | 6.29 | 5.96 | 6.23 | 6.15 | qfq | 3,848,600 | 23,734,982 | 2.64% |
| 2024-07-04 | 6.38 | 6.43 | 6.06 | 6.07 | 6.00 | qfq | 4,348,100 | 26,874,758 | -4.86% |
| 2024-07-03 | 6.48 | 6.53 | 6.36 | 6.38 | 6.30 | qfq | 3,505,100 | 22,516,281 | -1.54% |
| 2024-07-02 | 6.32 | 6.55 | 6.32 | 6.48 | 6.40 | qfq | 5,109,400 | 33,061,727 | 2.53% |
| 2024-07-01 | 6.31 | 6.35 | 6.14 | 6.32 | 6.24 | qfq | 5,664,300 | 35,313,552 | -0.63% |
| 2024-06-28 | 6.33 | 6.64 | 6.25 | 6.36 | 6.28 | qfq | 7,299,400 | 47,062,813 | 0.95% |
| 2024-06-27 | 6.40 | 6.52 | 6.27 | 6.30 | 6.22 | qfq | 5,366,041 | 34,384,498 | -1.41% |
| 2024-06-26 | 5.92 | 6.39 | 5.90 | 6.39 | 6.31 | qfq | 6,355,100 | 39,190,729 | 7.76% |
| 2024-06-25 | 5.92 | 6.05 | 5.86 | 5.93 | 5.86 | qfq | 3,869,700 | 23,004,653 | 0.17% |
| 2024-06-24 | 6.19 | 6.20 | 5.89 | 5.92 | 5.85 | qfq | 4,994,500 | 29,917,208 | -5.13% |
| 2024-06-21 | 6.39 | 6.39 | 6.15 | 6.24 | 6.16 | qfq | 3,739,500 | 23,458,795 | -1.27% |
| 2024-06-20 | 6.63 | 6.63 | 6.32 | 6.32 | 6.24 | qfq | 4,832,700 | 31,094,662 | -4.68% |
| 2024-06-19 | 6.64 | 6.74 | 6.56 | 6.63 | 6.55 | qfq | 4,446,700 | 29,466,603 | 0.00% |
| 2024-06-18 | 6.43 | 6.65 | 6.40 | 6.63 | 6.55 | qfq | 3,965,700 | 25,956,462 | 3.11% |
| 2024-06-17 | 6.57 | 6.59 | 6.40 | 6.43 | 6.35 | qfq | 4,283,000 | 27,743,029 | -2.58% |
| 2024-06-14 | 6.59 | 6.63 | 6.51 | 6.60 | 6.52 | qfq | 3,168,600 | 20,800,939 | 0.00% |
| 2024-06-13 | 6.62 | 6.72 | 6.51 | 6.60 | 6.52 | qfq | 5,159,100 | 34,060,472 | -0.15% |
| 2024-06-12 | 6.35 | 6.62 | 6.31 | 6.61 | 6.53 | qfq | 5,101,800 | 33,396,661 | 3.93% |
| 2024-06-11 | 6.22 | 6.39 | 6.05 | 6.36 | 6.28 | qfq | 5,878,500 | 36,669,816 | 1.11% |
| 2024-06-07 | 6.15 | 6.31 | 6.08 | 6.29 | 6.21 | qfq | 6,670,900 | 41,485,865 | 4.83% |
| 2024-06-06 | 6.43 | 6.49 | 5.90 | 6.00 | 5.93 | qfq | 8,556,100 | 52,086,095 | -6.40% |
| 2024-06-05 | 6.60 | 6.60 | 6.39 | 6.41 | 6.33 | qfq | 5,612,400 | 36,273,304 | -2.88% |
| 2024-06-04 | 6.90 | 6.90 | 6.49 | 6.60 | 6.52 | qfq | 7,352,100 | 48,546,270 | -3.79% |
| 2024-06-03 | 7.15 | 7.15 | 6.78 | 6.86 | 6.78 | qfq | 9,656,920 | 66,815,686 | -4.06% |
| 2024-05-31 | 7.09 | 7.32 | 7.06 | 7.15 | 7.06 | qfq | 10,830,420 | 77,974,485 | 0.70% |
| 2024-05-30 | 6.89 | 7.35 | 6.75 | 7.10 | 7.01 | qfq | 10,758,800 | 76,718,741 | 2.75% |
| 2024-05-29 | 6.87 | 7.05 | 6.81 | 6.91 | 6.82 | qfq | 3,977,600 | 27,654,892 | 0.58% |
| 2024-05-28 | 6.98 | 7.03 | 6.80 | 6.87 | 6.79 | qfq | 4,966,300 | 34,266,859 | -2.55% |
| 2024-05-27 | 7.01 | 7.07 | 6.86 | 7.05 | 6.96 | qfq | 4,187,620 | 29,237,991 | 0.43% |
| 2024-05-24 | 7.06 | 7.17 | 6.98 | 7.02 | 6.93 | qfq | 4,321,820 | 30,472,232 | -1.27% |
| 2024-05-23 | 7.36 | 7.39 | 7.07 | 7.11 | 7.02 | qfq | 6,265,300 | 45,002,654 | -3.92% |
| 2024-05-22 | 7.25 | 7.42 | 7.15 | 7.40 | 7.31 | qfq | 6,057,700 | 44,395,350 | 2.64% |
| 2024-05-21 | 7.23 | 7.32 | 7.16 | 7.21 | 7.12 | qfq | 4,209,800 | 30,423,925 | -0.83% |
| 2024-05-20 | 7.30 | 7.39 | 7.20 | 7.27 | 7.18 | qfq | 5,059,800 | 36,818,747 | -0.14% |
| 2024-05-17 | 7.27 | 7.34 | 7.17 | 7.28 | 7.19 | qfq | 5,129,100 | 37,060,785 | -0.14% |
| 2024-05-16 | 7.04 | 7.36 | 7.04 | 7.29 | 7.20 | qfq | 7,401,998 | 53,748,242 | 3.26% |
| 2024-05-15 | 7.07 | 7.18 | 6.95 | 7.06 | 6.97 | qfq | 4,750,900 | 33,675,114 | -0.14% |
| 2024-05-14 | 6.84 | 7.13 | 6.84 | 7.07 | 6.98 | qfq | 5,838,900 | 40,899,442 | 3.51% |
| 2024-05-13 | 7.00 | 7.06 | 6.76 | 6.83 | 6.75 | qfq | 6,019,100 | 41,359,048 | -3.80% |
| 2024-05-10 | 7.36 | 7.40 | 7.08 | 7.10 | 7.01 | qfq | 6,116,800 | 43,789,484 | -3.40% |
| 2024-05-09 | 7.26 | 7.40 | 7.22 | 7.35 | 7.26 | qfq | 4,924,300 | 36,150,838 | 2.08% |
| 2024-05-08 | 7.33 | 7.41 | 7.19 | 7.20 | 7.11 | qfq | 7,102,038 | 51,680,855 | -2.44% |
| 2024-05-07 | 7.38 | 7.54 | 7.34 | 7.38 | 7.29 | qfq | 6,168,500 | 45,770,964 | 0.14% |
| 2024-05-06 | 7.30 | 7.40 | 7.28 | 7.37 | 7.28 | qfq | 6,250,900 | 45,956,331 | 2.36% |
| 2024-04-30 | 7.30 | 7.46 | 7.11 | 7.20 | 7.11 | qfq | 7,482,600 | 54,162,826 | -1.77% |
| 2024-04-29 | 7.07 | 7.36 | 7.05 | 7.33 | 7.24 | qfq | 7,342,600 | 53,445,038 | 3.39% |
| 2024-04-26 | 6.91 | 7.20 | 6.91 | 7.09 | 7.00 | qfq | 8,037,500 | 56,909,375 | 1.72% |
| 2024-04-25 | 6.88 | 7.02 | 6.84 | 6.97 | 6.88 | qfq | 5,788,692 | 40,214,121 | 0.43% |
| 2024-04-24 | 6.60 | 6.94 | 6.58 | 6.94 | 6.85 | qfq | 6,743,300 | 45,898,052 | 4.52% |
| 2024-04-23 | 6.36 | 6.69 | 6.33 | 6.64 | 6.56 | qfq | 7,765,730 | 51,147,802 | 4.57% |
| 2024-04-22 | 6.43 | 6.46 | 6.11 | 6.35 | 6.27 | qfq | 5,852,692 | 36,995,391 | -0.63% |
| 2024-04-19 | 6.48 | 6.60 | 6.35 | 6.39 | 6.31 | qfq | 6,356,100 | 40,916,707 | -1.54% |
| 2024-04-18 | 6.70 | 6.70 | 6.43 | 6.49 | 6.41 | qfq | 7,875,800 | 51,610,551 | -2.99% |
| 2024-04-17 | 6.12 | 6.70 | 6.12 | 6.69 | 6.61 | qfq | 11,133,070 | 72,569,147 | 12.63% |
| 2024-04-16 | 6.57 | 6.66 | 5.92 | 5.94 | 5.87 | qfq | 11,058,100 | 67,916,105 | -10.94% |
| 2024-04-15 | 7.21 | 7.29 | 6.54 | 6.67 | 6.59 | qfq | 11,311,500 | 76,994,100 | -8.50% |
| 2024-04-12 | 7.47 | 7.57 | 7.25 | 7.29 | 7.20 | qfq | 6,156,293 | 45,492,113 | -2.41% |
| 2024-04-11 | 7.26 | 7.61 | 7.23 | 7.47 | 7.38 | qfq | 7,567,009 | 56,794,372 | 1.77% |
| 2024-04-10 | 7.70 | 7.74 | 7.17 | 7.34 | 7.25 | qfq | 9,768,300 | 72,524,496 | -5.29% |
| 2024-04-09 | 7.48 | 7.78 | 7.46 | 7.75 | 7.65 | qfq | 7,851,700 | 59,860,511 | 4.17% |
| 2024-04-08 | 7.71 | 7.75 | 7.39 | 7.44 | 7.35 | qfq | 9,174,840 | 68,929,635 | -3.50% |
| 2024-04-03 | 8.23 | 8.23 | 7.64 | 7.71 | 7.61 | qfq | 15,226,341 | 118,853,247 | -6.55% |
| 2024-04-02 | 8.45 | 8.49 | 8.17 | 8.25 | 8.15 | qfq | 10,784,109 | 89,350,406 | -2.94% |
| 2024-04-01 | 8.12 | 8.52 | 8.10 | 8.50 | 8.40 | qfq | 12,613,700 | 105,303,714 | 4.29% |
| 2024-03-29 | 8.20 | 8.33 | 7.97 | 8.15 | 8.05 | qfq | 11,669,800 | 94,712,856 | -1.21% |
| 2024-03-28 | 8.03 | 8.40 | 7.96 | 8.25 | 8.15 | qfq | 14,081,844 | 115,785,283 | 2.74% |
| 2024-03-27 | 8.41 | 8.63 | 7.99 | 8.03 | 7.93 | qfq | 15,539,585 | 128,141,356 | -5.97% |
| 2024-03-26 | 8.74 | 8.96 | 8.20 | 8.54 | 8.43 | qfq | 20,245,500 | 173,428,501 | -2.62% |
| 2024-03-25 | 9.47 | 9.47 | 8.70 | 8.77 | 8.66 | qfq | 24,478,432 | 222,631,144 | -9.12% |
| 2024-03-22 | 9.00 | 10.06 | 8.85 | 9.65 | 9.53 | qfq | 37,049,550 | 347,010,113 | 8.18% |
| 2024-03-21 | 8.37 | 9.25 | 8.37 | 8.92 | 8.81 | qfq | 27,884,873 | 243,538,001 | 6.44% |
| 2024-03-20 | 8.10 | 8.38 | 8.10 | 8.38 | 8.28 | qfq | 15,202,632 | 125,662,467 | 2.95% |
| 2024-03-19 | 8.15 | 8.48 | 8.10 | 8.14 | 8.04 | qfq | 15,339,182 | 126,503,478 | -0.85% |
| 2024-03-18 | 8.06 | 8.22 | 8.00 | 8.21 | 8.11 | qfq | 15,882,150 | 128,960,043 | 0.86% |
| 2024-03-15 | 8.22 | 8.25 | 7.92 | 8.14 | 8.04 | qfq | 19,267,082 | 154,948,067 | -2.63% |
| 2024-03-14 | 7.83 | 8.53 | 7.79 | 8.36 | 8.26 | qfq | 27,107,305 | 223,632,182 | 5.82% |
| 2024-03-13 | 7.72 | 8.02 | 7.72 | 7.90 | 7.80 | qfq | 13,633,400 | 107,149,830 | 1.94% |
| 2024-03-12 | 7.65 | 7.79 | 7.60 | 7.75 | 7.65 | qfq | 9,571,900 | 73,652,859 | 1.31% |
| 2024-03-11 | 7.42 | 7.65 | 7.32 | 7.65 | 7.56 | qfq | 8,677,200 | 64,950,389 | 2.96% |
| 2024-03-08 | 7.33 | 7.48 | 7.25 | 7.43 | 7.34 | qfq | 6,958,400 | 51,404,666 | 1.23% |
| 2024-03-07 | 7.48 | 7.58 | 7.27 | 7.34 | 7.25 | qfq | 9,472,908 | 70,460,174 | -2.00% |
| 2024-03-06 | 7.40 | 7.60 | 7.32 | 7.49 | 7.40 | qfq | 9,694,100 | 72,477,693 | 0.54% |
| 2024-03-05 | 7.68 | 7.68 | 7.38 | 7.45 | 7.36 | qfq | 10,566,600 | 79,271,414 | -3.25% |
| 2024-03-04 | 7.66 | 7.76 | 7.39 | 7.70 | 7.60 | qfq | 12,875,042 | 97,392,352 | -0.13% |
| 2024-03-01 | 7.60 | 7.84 | 7.52 | 7.71 | 7.61 | qfq | 16,502,600 | 126,460,403 | 3.21% |
| 2024-02-29 | 6.96 | 7.55 | 6.96 | 7.47 | 7.38 | qfq | 16,579,100 | 122,140,739 | 3.75% |
| 2024-02-28 | 8.05 | 8.30 | 7.16 | 7.20 | 7.11 | qfq | 24,543,100 | 192,228,403 | -10.00% |
| 2024-02-27 | 7.62 | 8.00 | 7.51 | 8.00 | 7.90 | qfq | 15,686,000 | 122,575,828 | 4.44% |
| 2024-02-26 | 7.60 | 7.84 | 7.34 | 7.66 | 7.57 | qfq | 18,444,392 | 140,125,751 | 0.13% |
| 2024-02-23 | 7.28 | 7.65 | 7.19 | 7.65 | 7.56 | qfq | 19,155,700 | 142,792,099 | 6.40% |
| 2024-02-22 | 6.85 | 7.22 | 6.85 | 7.19 | 7.10 | qfq | 17,749,264 | 125,955,711 | 1.99% |
| 2024-02-21 | 6.81 | 7.62 | 6.69 | 7.05 | 6.96 | qfq | 23,125,800 | 167,020,117 | 5.38% |
| 2024-02-20 | 6.44 | 6.79 | 6.29 | 6.69 | 6.61 | qfq | 16,270,746 | 106,982,517 | 4.21% |
| 2024-02-19 | 6.18 | 6.51 | 6.14 | 6.42 | 6.34 | qfq | 19,313,661 | 122,035,266 | 6.29% |
| 2024-02-08 | 5.42 | 6.24 | 5.10 | 6.04 | 5.97 | qfq | 20,582,007 | 114,042,420 | 12.06% |
| 2024-02-07 | 6.02 | 6.02 | 5.26 | 5.39 | 5.32 | qfq | 20,464,150 | 115,346,620 | -10.61% |
| 2024-02-06 | 5.80 | 6.30 | 5.33 | 6.03 | 5.96 | qfq | 15,689,300 | 90,097,107 | 0.84% |
| 2024-02-05 | 6.91 | 7.00 | 5.88 | 5.98 | 5.91 | qfq | 14,396,300 | 89,567,441 | -14.69% |
| 2024-02-02 | 7.39 | 7.67 | 6.70 | 7.01 | 6.92 | qfq | 10,203,337 | 73,711,998 | -4.63% |
| 2024-02-01 | 7.43 | 7.56 | 7.18 | 7.35 | 7.26 | qfq | 7,763,800 | 57,132,547 | -1.61% |
| 2024-01-31 | 8.00 | 8.09 | 7.46 | 7.47 | 7.38 | qfq | 9,487,492 | 73,310,801 | -5.20% |
| 2024-01-30 | 8.05 | 8.22 | 7.84 | 7.88 | 7.78 | qfq | 8,191,800 | 65,540,691 | -3.43% |
| 2024-01-29 | 8.84 | 8.89 | 8.12 | 8.16 | 8.06 | qfq | 12,851,640 | 107,899,881 | -7.06% |
| 2024-01-26 | 8.82 | 9.10 | 8.77 | 8.78 | 8.67 | qfq | 18,048,040 | 160,946,536 | 1.86% |
| 2024-01-25 | 8.36 | 8.67 | 8.19 | 8.62 | 8.51 | qfq | 10,836,599 | 91,999,957 | 2.62% |
| 2024-01-24 | 8.20 | 8.50 | 8.10 | 8.40 | 8.30 | qfq | 10,206,200 | 84,650,120 | 2.69% |
| 2024-01-23 | 8.41 | 8.50 | 8.03 | 8.18 | 8.08 | qfq | 11,756,399 | 96,263,093 | -1.80% |
| 2024-01-22 | 9.08 | 9.14 | 8.20 | 8.33 | 8.23 | qfq | 14,232,030 | 123,434,842 | -8.66% |
| 2024-01-19 | 9.28 | 9.50 | 9.05 | 9.12 | 9.01 | qfq | 12,433,340 | 114,993,423 | -2.15% |
| 2024-01-18 | 9.51 | 9.64 | 9.04 | 9.32 | 9.20 | qfq | 15,023,458 | 138,773,396 | -2.92% |
| 2024-01-17 | 10.32 | 10.33 | 9.55 | 9.60 | 9.48 | qfq | 13,696,100 | 134,289,715 | -7.07% |
| 2024-01-16 | 10.65 | 10.69 | 10.09 | 10.33 | 10.20 | qfq | 13,351,200 | 137,148,612 | -2.82% |
| 2024-01-15 | 10.98 | 11.09 | 10.60 | 10.63 | 10.50 | qfq | 12,667,499 | 135,952,776 | -3.19% |
| 2024-01-12 | 11.22 | 11.30 | 10.89 | 10.98 | 10.84 | qfq | 17,212,700 | 189,784,063 | -2.40% |
| 2024-01-11 | 10.42 | 11.69 | 10.31 | 11.25 | 11.11 | qfq | 25,078,457 | 280,047,152 | 7.66% |
| 2024-01-10 | 10.92 | 11.08 | 10.41 | 10.45 | 10.32 | qfq | 17,783,009 | 188,935,629 | -5.60% |
| 2024-01-09 | 10.63 | 11.18 | 10.63 | 11.07 | 10.93 | qfq | 28,457,800 | 311,027,614 | 5.53% |
| 2024-01-08 | 10.04 | 10.82 | 10.03 | 10.49 | 10.36 | qfq | 23,112,500 | 242,972,456 | 4.48% |
| 2024-01-05 | 10.36 | 10.43 | 9.94 | 10.04 | 9.92 | qfq | 13,133,500 | 133,110,152 | -3.46% |
| 2024-01-04 | 10.60 | 10.61 | 10.32 | 10.40 | 10.27 | qfq | 12,109,367 | 125,922,159 | -2.44% |
| 2024-01-03 | 10.83 | 10.89 | 10.53 | 10.66 | 10.53 | qfq | 17,886,299 | 190,668,484 | -2.29% |
| 2024-01-02 | 10.90 | 11.36 | 10.83 | 10.91 | 10.78 | qfq | 24,084,441 | 264,778,793 | -2.59% |
| 2023-12-29 | 10.60 | 11.50 | 10.60 | 11.20 | 11.06 | qfq | 35,433,500 | 391,696,799 | 8.42% |
| 2023-12-28 | 10.27 | 10.46 | 10.01 | 10.33 | 10.20 | qfq | 22,198,092 | 227,728,366 | -0.19% |
| 2023-12-27 | 10.51 | 10.75 | 9.91 | 10.35 | 10.22 | qfq | 29,218,292 | 301,837,312 | -0.86% |
| 2023-12-26 | 9.74 | 10.71 | 9.73 | 10.44 | 10.31 | qfq | 41,778,019 | 433,198,604 | 7.96% |
| 2023-12-25 | 10.09 | 10.20 | 9.36 | 9.67 | 9.55 | qfq | 30,355,411 | 292,651,086 | -5.20% |
| 2023-12-22 | 11.63 | 11.80 | 10.10 | 10.20 | 10.07 | qfq | 44,677,268 | 481,526,595 | -12.30% |
| 2023-12-21 | 12.47 | 12.61 | 11.35 | 11.63 | 11.49 | qfq | 51,025,201 | 605,849,884 | -10.47% |
| 2023-12-20 | 14.00 | 14.87 | 12.47 | 12.99 | 12.83 | qfq | 73,206,225 | 986,467,062 | 3.10% |
| 2023-12-19 | 10.26 | 12.60 | 10.17 | 12.60 | 12.44 | qfq | 30,992,508 | 368,207,886 | 20.00% |
| 2023-12-18 | 10.01 | 11.30 | 9.84 | 10.50 | 10.37 | qfq | 31,424,784 | 330,317,149 | 5.74% |
| 2023-12-15 | 9.69 | 10.23 | 9.63 | 9.93 | 9.81 | qfq | 18,959,384 | 188,245,804 | 2.90% |
| 2023-12-14 | 9.51 | 10.06 | 9.50 | 9.65 | 9.53 | qfq | 13,835,649 | 135,774,789 | 1.47% |
| 2023-12-13 | 9.67 | 9.80 | 9.47 | 9.51 | 9.39 | qfq | 6,232,200 | 59,798,649 | -2.36% |
| 2023-12-12 | 9.66 | 9.75 | 9.58 | 9.74 | 9.62 | qfq | 9,127,750 | 88,228,598 | 0.62% |
| 2023-12-11 | 9.28 | 9.68 | 9.26 | 9.68 | 9.56 | qfq | 10,599,800 | 101,122,524 | 3.97% |
| 2023-12-08 | 9.48 | 9.58 | 9.26 | 9.31 | 9.20 | qfq | 5,902,300 | 55,535,413 | -2.51% |
| 2023-12-07 | 9.42 | 9.62 | 9.41 | 9.55 | 9.43 | qfq | 5,877,800 | 56,035,417 | 1.38% |
| 2023-12-06 | 9.14 | 9.52 | 9.03 | 9.42 | 9.30 | qfq | 6,417,400 | 59,825,108 | 2.84% |
| 2023-12-05 | 9.46 | 9.46 | 9.16 | 9.16 | 9.05 | qfq | 4,815,000 | 44,521,064 | -3.27% |
| 2023-12-04 | 9.52 | 9.65 | 9.44 | 9.47 | 9.35 | qfq | 7,571,400 | 72,067,890 | -0.53% |
| 2023-12-01 | 9.11 | 9.58 | 9.11 | 9.52 | 9.40 | qfq | 11,777,230 | 111,080,403 | 4.62% |
| 2023-11-30 | 9.15 | 9.21 | 8.97 | 9.10 | 8.99 | qfq | 5,942,684 | 53,991,132 | -0.44% |
| 2023-11-29 | 9.31 | 9.32 | 9.07 | 9.14 | 9.03 | qfq | 7,606,814 | 69,580,672 | -1.93% |
| 2023-11-28 | 9.05 | 9.43 | 8.86 | 9.32 | 9.20 | qfq | 16,392,100 | 151,197,439 | -1.38% |
| 2023-11-27 | 9.17 | 9.99 | 9.04 | 9.45 | 9.33 | qfq | 15,366,814 | 145,591,561 | 2.72% |
| 2023-11-24 | 9.18 | 9.40 | 9.15 | 9.20 | 9.09 | qfq | 4,673,100 | 43,281,274 | -0.54% |
| 2023-11-23 | 9.19 | 9.33 | 9.14 | 9.25 | 9.14 | qfq | 5,279,436 | 48,812,945 | -0.11% |
| 2023-11-22 | 9.27 | 9.43 | 9.24 | 9.26 | 9.15 | qfq | 6,571,900 | 61,224,480 | -1.38% |
| 2023-11-21 | 9.17 | 9.41 | 9.17 | 9.39 | 9.27 | qfq | 6,372,400 | 59,363,772 | 2.07% |
| 2023-11-20 | 9.34 | 9.35 | 9.13 | 9.20 | 9.09 | qfq | 5,566,700 | 51,343,093 | -0.22% |
| 2023-11-17 | 9.11 | 9.48 | 9.08 | 9.22 | 9.11 | qfq | 8,349,700 | 77,609,687 | 1.21% |
| 2023-11-16 | 8.91 | 9.16 | 8.88 | 9.11 | 9.00 | qfq | 5,347,200 | 48,466,043 | 2.13% |
| 2023-11-15 | 9.10 | 9.16 | 8.91 | 8.92 | 8.81 | qfq | 3,753,200 | 33,744,990 | -1.76% |
| 2023-11-14 | 9.10 | 9.19 | 9.05 | 9.08 | 8.97 | qfq | 3,592,200 | 32,719,884 | -0.22% |
| 2023-11-13 | 9.05 | 9.23 | 9.05 | 9.10 | 8.99 | qfq | 5,269,500 | 48,175,674 | 1.34% |
| 2023-11-10 | 9.13 | 9.19 | 8.96 | 8.98 | 8.87 | qfq | 4,558,005 | 41,119,694 | -1.86% |
| 2023-11-09 | 9.22 | 9.31 | 9.11 | 9.15 | 9.04 | qfq | 6,867,236 | 63,023,361 | -0.87% |
| 2023-11-08 | 9.07 | 9.35 | 9.07 | 9.23 | 9.12 | qfq | 7,823,999 | 72,339,144 | 1.10% |
| 2023-11-07 | 8.92 | 9.19 | 8.92 | 9.13 | 9.02 | qfq | 6,767,628 | 61,533,597 | 1.56% |
| 2023-11-06 | 8.81 | 9.07 | 8.78 | 8.99 | 8.88 | qfq | 7,820,400 | 70,144,243 | 2.28% |
| 2023-11-03 | 8.77 | 8.93 | 8.70 | 8.79 | 8.68 | qfq | 7,187,800 | 63,458,812 | -0.45% |
| 2023-11-02 | 8.65 | 9.00 | 8.64 | 8.83 | 8.72 | qfq | 9,446,700 | 83,885,689 | 1.73% |
| 2023-11-01 | 8.63 | 8.82 | 8.59 | 8.68 | 8.57 | qfq | 6,389,600 | 55,661,121 | 0.35% |
| 2023-10-31 | 8.81 | 8.99 | 8.60 | 8.65 | 8.54 | qfq | 11,672,808 | 101,947,346 | -0.12% |
| 2023-10-30 | 8.23 | 8.68 | 8.18 | 8.66 | 8.55 | qfq | 10,258,482 | 87,297,098 | 5.61% |
| 2023-10-27 | 8.30 | 8.35 | 8.11 | 8.20 | 8.10 | qfq | 4,018,578 | 33,053,343 | -0.85% |
| 2023-10-26 | 8.20 | 8.30 | 8.18 | 8.27 | 8.17 | qfq | 4,435,900 | 36,595,768 | 0.00% |
| 2023-10-25 | 7.90 | 8.32 | 7.83 | 8.27 | 8.17 | qfq | 6,765,000 | 55,073,882 | 4.95% |
| 2023-10-24 | 7.67 | 7.89 | 7.53 | 7.88 | 7.78 | qfq | 4,301,800 | 33,508,685 | 4.65% |
| 2023-10-23 | 7.78 | 7.89 | 7.50 | 7.53 | 7.44 | qfq | 4,240,800 | 32,392,229 | -4.08% |
| 2023-10-20 | 7.99 | 8.08 | 7.83 | 7.85 | 7.75 | qfq | 3,335,300 | 26,391,601 | -2.24% |
| 2023-10-19 | 8.00 | 8.21 | 8.00 | 8.03 | 7.93 | qfq | 3,412,414 | 27,613,399 | -0.12% |
| 2023-10-18 | 8.16 | 8.20 | 7.98 | 8.04 | 7.94 | qfq | 3,726,130 | 29,977,240 | -1.83% |
| 2023-10-17 | 8.30 | 8.34 | 8.16 | 8.19 | 8.09 | qfq | 3,488,300 | 28,687,984 | -0.36% |
| 2023-10-16 | 8.31 | 8.31 | 8.16 | 8.22 | 8.12 | qfq | 4,221,200 | 34,695,542 | -0.72% |
| 2023-10-13 | 8.40 | 8.41 | 8.26 | 8.28 | 8.18 | qfq | 4,032,200 | 33,526,481 | -1.90% |
| 2023-10-12 | 8.55 | 8.55 | 8.38 | 8.44 | 8.34 | qfq | 4,822,600 | 40,649,126 | -0.59% |
| 2023-10-11 | 8.55 | 8.62 | 8.35 | 8.49 | 8.39 | qfq | 5,145,900 | 43,726,977 | -0.59% |
| 2023-10-10 | 8.37 | 8.56 | 8.32 | 8.54 | 8.43 | qfq | 7,311,500 | 62,018,263 | 2.89% |
| 2023-10-09 | 8.49 | 8.49 | 8.26 | 8.30 | 8.20 | qfq | 7,821,100 | 65,220,910 | -2.24% |
| 2023-09-28 | 8.48 | 8.54 | 8.40 | 8.49 | 8.39 | qfq | 6,340,000 | 53,771,873 | 1.19% |
| 2023-09-27 | 8.37 | 8.47 | 8.27 | 8.39 | 8.29 | qfq | 6,719,800 | 56,318,295 | 0.12% |
| 2023-09-26 | 8.15 | 8.47 | 8.15 | 8.38 | 8.28 | qfq | 10,826,900 | 90,481,706 | 1.95% |
| 2023-09-25 | 8.13 | 8.32 | 8.09 | 8.22 | 8.12 | qfq | 9,394,335 | 76,941,241 | 0.98% |
| 2023-09-22 | 7.83 | 8.18 | 7.78 | 8.14 | 8.04 | qfq | 10,343,500 | 83,085,352 | 3.83% |
| 2023-09-21 | 7.97 | 8.04 | 7.79 | 7.84 | 7.74 | qfq | 8,874,311 | 70,013,563 | -2.00% |
| 2023-09-20 | 8.27 | 8.29 | 7.98 | 8.00 | 7.90 | qfq | 7,215,226 | 58,456,117 | -2.68% |
| 2023-09-19 | 8.22 | 8.35 | 8.14 | 8.22 | 8.12 | qfq | 8,765,226 | 72,095,956 | -0.48% |
| 2023-09-18 | 8.00 | 8.31 | 7.86 | 8.26 | 8.16 | qfq | 16,331,361 | 133,185,398 | 2.99% |
| 2023-09-15 | 8.19 | 8.21 | 7.98 | 8.02 | 7.92 | qfq | 11,006,000 | 88,803,124 | -2.20% |
| 2023-09-14 | 8.01 | 8.33 | 7.96 | 8.20 | 8.10 | qfq | 15,540,198 | 126,573,467 | 1.86% |
| 2023-09-13 | 8.10 | 8.21 | 7.95 | 8.05 | 7.95 | qfq | 13,646,200 | 110,001,346 | -1.35% |
| 2023-09-12 | 8.50 | 8.50 | 8.13 | 8.16 | 8.06 | qfq | 22,752,800 | 187,661,508 | -3.89% |
| 2023-09-11 | 8.86 | 8.90 | 8.47 | 8.49 | 8.39 | qfq | 25,968,241 | 224,169,268 | -5.98% |
| 2023-09-08 | 9.16 | 9.30 | 8.68 | 9.03 | 8.92 | qfq | 38,212,118 | 341,648,344 | -7.00% |
| 2023-09-07 | 8.55 | 10.15 | 8.42 | 9.71 | 9.59 | qfq | 49,292,924 | 475,705,687 | 14.78% |
| 2023-09-06 | 8.24 | 8.80 | 8.11 | 8.46 | 8.36 | qfq | 13,953,200 | 118,371,381 | 2.67% |
| 2023-09-05 | 8.28 | 8.32 | 8.20 | 8.24 | 8.14 | qfq | 3,138,100 | 25,853,985 | -1.08% |
| 2023-09-04 | 8.31 | 8.34 | 8.23 | 8.33 | 8.23 | qfq | 2,960,500 | 24,531,366 | 0.97% |
| 2023-09-01 | 8.36 | 8.38 | 8.18 | 8.25 | 8.15 | qfq | 3,076,000 | 25,397,825 | -0.60% |
| 2023-08-31 | 8.35 | 8.38 | 8.21 | 8.30 | 8.20 | qfq | 3,371,600 | 27,958,238 | -0.95% |
| 2023-08-30 | 8.36 | 8.44 | 8.26 | 8.38 | 8.28 | qfq | 5,101,800 | 42,614,874 | 0.12% |
| 2023-08-29 | 8.08 | 8.39 | 8.01 | 8.37 | 8.27 | qfq | 5,289,400 | 43,823,344 | 3.59% |
| 2023-08-28 | 8.39 | 8.41 | 8.06 | 8.08 | 7.98 | qfq | 6,488,500 | 53,210,067 | 1.76% |
| 2023-08-25 | 8.12 | 8.20 | 7.89 | 7.94 | 7.84 | qfq | 3,716,000 | 29,847,098 | -2.58% |
| 2023-08-24 | 7.99 | 8.29 | 7.99 | 8.15 | 8.05 | qfq | 4,129,400 | 33,657,668 | 1.88% |
| 2023-08-23 | 7.98 | 8.16 | 7.81 | 8.00 | 7.90 | qfq | 3,749,900 | 30,089,846 | 0.63% |
| 2023-08-22 | 7.90 | 7.97 | 7.74 | 7.95 | 7.85 | qfq | 2,503,700 | 19,671,294 | 1.79% |
| 2023-08-21 | 7.77 | 8.02 | 7.77 | 7.81 | 7.71 | qfq | 2,614,200 | 20,650,311 | 0.13% |
| 2023-08-18 | 7.96 | 8.07 | 7.79 | 7.80 | 7.70 | qfq | 2,701,000 | 21,384,189 | -2.01% |
| 2023-08-17 | 7.85 | 7.98 | 7.77 | 7.96 | 7.86 | qfq | 2,441,000 | 19,247,740 | 1.27% |
| 2023-08-16 | 8.01 | 8.05 | 7.85 | 7.86 | 7.76 | qfq | 2,671,700 | 21,186,308 | -2.36% |
| 2023-08-15 | 8.23 | 8.24 | 8.00 | 8.05 | 7.95 | qfq | 3,146,826 | 25,436,609 | -1.35% |
| 2023-08-14 | 7.91 | 8.19 | 7.80 | 8.16 | 8.06 | qfq | 4,193,800 | 33,629,513 | 2.38% |
| 2023-08-11 | 8.20 | 8.24 | 7.97 | 7.97 | 7.87 | qfq | 3,849,809 | 31,146,851 | -2.09% |
| 2023-08-10 | 8.25 | 8.31 | 8.13 | 8.14 | 8.04 | qfq | 3,849,700 | 31,532,236 | -1.69% |
| 2023-08-09 | 8.38 | 8.45 | 8.24 | 8.28 | 8.18 | qfq | 4,159,900 | 34,698,120 | -1.90% |
| 2023-08-08 | 8.32 | 8.49 | 8.21 | 8.44 | 8.34 | qfq | 5,190,800 | 43,611,906 | 1.44% |
| 2023-08-07 | 8.20 | 8.39 | 8.20 | 8.32 | 8.22 | qfq | 4,597,296 | 38,231,217 | 0.85% |
| 2023-08-04 | 8.14 | 8.30 | 8.14 | 8.25 | 8.15 | qfq | 3,770,600 | 31,139,253 | 1.35% |
| 2023-08-03 | 8.20 | 8.27 | 8.11 | 8.14 | 8.04 | qfq | 2,399,200 | 19,583,605 | -1.21% |
| 2023-08-02 | 8.25 | 8.29 | 8.15 | 8.24 | 8.14 | qfq | 2,325,900 | 19,061,956 | -0.36% |
| 2023-08-01 | 8.30 | 8.33 | 8.21 | 8.27 | 8.17 | qfq | 3,530,100 | 29,149,048 | 0.00% |
| 2023-07-31 | 8.07 | 8.27 | 7.92 | 8.27 | 8.17 | qfq | 4,752,000 | 38,859,139 | 3.25% |
| 2023-07-28 | 8.06 | 8.10 | 7.90 | 8.01 | 7.91 | qfq | 3,154,500 | 25,148,195 | -0.74% |
| 2023-07-27 | 8.13 | 8.25 | 8.03 | 8.07 | 7.97 | qfq | 3,680,500 | 29,866,143 | -1.47% |
| 2023-07-26 | 8.29 | 8.33 | 8.15 | 8.19 | 8.09 | qfq | 3,509,400 | 28,770,491 | -1.33% |
| 2023-07-25 | 8.27 | 8.36 | 8.20 | 8.30 | 8.20 | qfq | 3,607,200 | 29,881,315 | 0.36% |
| 2023-07-24 | 8.08 | 8.39 | 8.08 | 8.27 | 8.17 | qfq | 3,918,400 | 32,420,408 | 1.60% |
| 2023-07-21 | 8.19 | 8.31 | 8.08 | 8.14 | 8.04 | qfq | 4,637,700 | 37,919,590 | -1.93% |
| 2023-07-20 | 8.24 | 8.43 | 8.20 | 8.30 | 8.20 | qfq | 6,428,600 | 53,522,269 | 0.73% |
| 2023-07-19 | 8.15 | 8.27 | 8.14 | 8.24 | 8.14 | qfq | 5,230,500 | 42,912,368 | 0.61% |
| 2023-07-18 | 8.39 | 8.46 | 8.17 | 8.19 | 8.09 | qfq | 6,782,100 | 55,745,101 | -3.31% |