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
读客文化301025.SZ
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）6,933,400
成交额（元）56,950,816
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-23 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.32 | 8.55 | 7.95 | 8.07 | 8.07 | qfq | 6,933,400 | 56,950,816 | -3.81% |
| 2026-07-16 | 8.08 | 8.52 | 8.01 | 8.39 | 8.39 | qfq | 7,028,900 | 58,685,982 | 3.33% |
| 2026-07-15 | 7.78 | 8.19 | 7.78 | 8.12 | 8.12 | qfq | 5,549,897 | 44,809,288 | 3.31% |
| 2026-07-14 | 7.84 | 7.87 | 7.61 | 7.86 | 7.86 | qfq | 4,737,597 | 36,806,892 | 0.51% |
| 2026-07-13 | 8.08 | 8.30 | 7.78 | 7.82 | 7.82 | qfq | 6,486,700 | 51,293,819 | -4.75% |
| 2026-07-10 | 8.11 | 8.43 | 7.82 | 8.21 | 8.21 | qfq | 8,770,300 | 72,231,898 | 2.24% |
| 2026-07-09 | 7.86 | 8.14 | 7.80 | 8.03 | 8.03 | qfq | 6,756,586 | 53,750,019 | 1.13% |
| 2026-07-08 | 7.95 | 8.01 | 7.79 | 7.94 | 7.94 | qfq | 5,095,900 | 40,335,176 | -1.12% |
| 2026-07-07 | 8.22 | 8.32 | 7.99 | 8.03 | 8.03 | qfq | 6,042,101 | 48,952,360 | -1.95% |
| 2026-07-06 | 8.29 | 8.54 | 8.17 | 8.19 | 8.19 | qfq | 5,838,215 | 48,387,496 | -2.03% |
| 2026-07-03 | 8.46 | 8.53 | 8.23 | 8.36 | 8.36 | qfq | 7,622,833 | 63,773,542 | -0.71% |
| 2026-07-02 | 8.60 | 9.08 | 8.35 | 8.42 | 8.42 | qfq | 12,878,018 | 110,689,671 | -2.32% |
| 2026-07-01 | 7.70 | 8.90 | 7.70 | 8.62 | 8.62 | qfq | 21,135,851 | 179,192,121 | 11.08% |
| 2026-06-30 | 7.83 | 7.98 | 7.70 | 7.76 | 7.76 | qfq | 4,700,900 | 36,676,163 | -1.15% |
| 2026-06-29 | 7.98 | 8.01 | 7.61 | 7.85 | 7.85 | qfq | 6,089,400 | 47,616,957 | -1.26% |
| 2026-06-26 | 8.14 | 8.20 | 7.85 | 7.95 | 7.95 | qfq | 5,557,013 | 44,476,012 | -3.17% |
| 2026-06-25 | 8.37 | 8.42 | 8.10 | 8.21 | 8.21 | qfq | 4,732,100 | 38,993,390 | -2.38% |
| 2026-06-24 | 8.70 | 8.80 | 8.32 | 8.41 | 8.41 | qfq | 6,672,000 | 56,471,449 | -4.65% |
| 2026-06-23 | 8.73 | 8.97 | 8.68 | 8.82 | 8.82 | qfq | 5,309,100 | 47,038,558 | 0.46% |
| 2026-06-22 | 8.59 | 8.81 | 8.39 | 8.78 | 8.78 | qfq | 6,284,737 | 53,836,657 | 1.15% |
| 2026-06-18 | 8.64 | 8.81 | 8.48 | 8.68 | 8.68 | qfq | 4,638,796 | 40,234,242 | -0.34% |
| 2026-06-17 | 8.85 | 8.95 | 8.61 | 8.71 | 8.71 | qfq | 5,833,696 | 50,924,627 | -0.91% |
| 2026-06-16 | 8.93 | 8.94 | 8.68 | 8.79 | 8.79 | qfq | 5,705,116 | 50,055,667 | -1.57% |
| 2026-06-15 | 9.10 | 9.18 | 8.84 | 8.93 | 8.93 | qfq | 6,224,600 | 56,071,479 | -1.33% |
| 2026-06-12 | 9.09 | 9.09 | 8.82 | 9.05 | 9.04 | qfq | 4,970,400 | 44,744,656 | 1.34% |
| 2026-06-11 | 9.01 | 9.03 | 8.72 | 8.93 | 8.92 | qfq | 6,817,000 | 60,417,761 | -2.40% |
| 2026-06-10 | 8.95 | 9.25 | 8.87 | 9.15 | 9.13 | qfq | 5,370,354 | 48,616,557 | 1.44% |
| 2026-06-09 | 8.96 | 9.13 | 8.82 | 9.02 | 9.01 | qfq | 5,366,000 | 48,291,132 | 1.46% |
| 2026-06-08 | 8.81 | 9.17 | 8.76 | 8.89 | 8.88 | qfq | 6,080,692 | 54,403,066 | -2.41% |
| 2026-06-05 | 8.98 | 9.24 | 8.84 | 9.11 | 9.09 | qfq | 7,688,283 | 69,744,891 | 2.24% |
| 2026-06-04 | 9.27 | 9.30 | 8.84 | 8.91 | 8.90 | qfq | 5,739,100 | 51,639,667 | -2.30% |
| 2026-06-03 | 9.31 | 9.36 | 9.05 | 9.12 | 9.10 | qfq | 6,303,700 | 57,764,136 | -2.25% |
| 2026-06-02 | 9.84 | 9.84 | 9.30 | 9.33 | 9.31 | qfq | 7,776,256 | 73,241,532 | -4.60% |
| 2026-06-01 | 9.47 | 9.97 | 9.47 | 9.78 | 9.76 | qfq | 6,309,556 | 61,702,989 | 2.95% |
| 2026-05-29 | 9.71 | 9.83 | 9.43 | 9.50 | 9.48 | qfq | 5,386,800 | 51,862,123 | -2.16% |
| 2026-05-28 | 9.70 | 9.86 | 9.53 | 9.71 | 9.69 | qfq | 5,526,795 | 53,538,692 | -0.31% |
| 2026-05-27 | 9.98 | 10.14 | 9.65 | 9.74 | 9.72 | qfq | 5,660,595 | 55,770,379 | -1.62% |
| 2026-05-26 | 10.19 | 10.19 | 9.70 | 9.90 | 9.88 | qfq | 5,849,900 | 57,914,314 | -2.85% |
| 2026-05-25 | 10.45 | 10.56 | 10.09 | 10.19 | 10.17 | qfq | 6,514,361 | 66,749,341 | -2.30% |
| 2026-05-22 | 10.28 | 10.46 | 10.14 | 10.43 | 10.41 | qfq | 5,456,848 | 56,129,663 | 1.66% |
| 2026-05-21 | 10.85 | 10.92 | 10.21 | 10.26 | 10.24 | qfq | 7,473,390 | 79,183,308 | -5.26% |
| 2026-05-20 | 11.23 | 11.28 | 10.79 | 10.83 | 10.81 | qfq | 6,739,762 | 73,493,970 | -4.07% |
| 2026-05-19 | 11.08 | 11.40 | 10.98 | 11.29 | 11.27 | qfq | 6,700,803 | 75,392,086 | 1.80% |
| 2026-05-18 | 11.07 | 11.21 | 10.92 | 11.09 | 11.07 | qfq | 4,796,367 | 52,993,380 | 0.27% |
| 2026-05-15 | 11.22 | 11.41 | 11.00 | 11.06 | 11.04 | qfq | 5,726,456 | 64,059,817 | -1.07% |
| 2026-05-14 | 11.55 | 11.98 | 11.15 | 11.18 | 11.16 | qfq | 8,177,682 | 92,959,999 | -3.12% |
| 2026-05-13 | 11.46 | 11.66 | 11.35 | 11.54 | 11.52 | qfq | 7,550,300 | 87,081,764 | 1.05% |
| 2026-05-12 | 11.70 | 11.70 | 11.35 | 11.42 | 11.40 | qfq | 5,797,600 | 66,502,991 | -2.39% |
| 2026-05-11 | 11.56 | 11.70 | 11.46 | 11.70 | 11.68 | qfq | 7,098,100 | 82,189,447 | 1.04% |
| 2026-05-08 | 11.70 | 11.88 | 11.54 | 11.58 | 11.56 | qfq | 7,442,891 | 86,622,547 | -0.60% |
| 2026-05-07 | 11.49 | 11.66 | 11.28 | 11.65 | 11.63 | qfq | 8,911,100 | 102,345,580 | 1.39% |
| 2026-05-06 | 11.35 | 11.57 | 11.33 | 11.49 | 11.47 | qfq | 8,713,512 | 100,060,325 | 2.13% |
| 2026-04-30 | 11.21 | 11.28 | 11.00 | 11.25 | 11.23 | qfq | 5,759,995 | 64,411,435 | 0.54% |
| 2026-04-29 | 10.93 | 11.25 | 10.86 | 11.19 | 11.17 | qfq | 7,394,995 | 82,684,571 | 2.10% |
| 2026-04-28 | 11.27 | 11.33 | 10.85 | 10.96 | 10.94 | qfq | 12,000,681 | 132,054,522 | -3.61% |
| 2026-04-27 | 11.33 | 11.66 | 11.05 | 11.37 | 11.35 | qfq | 13,669,200 | 153,736,716 | 4.31% |
| 2026-04-24 | 10.98 | 11.01 | 10.71 | 10.90 | 10.88 | qfq | 4,712,900 | 51,198,382 | -1.27% |
| 2026-04-23 | 11.12 | 11.22 | 10.98 | 11.04 | 11.02 | qfq | 4,828,900 | 53,452,227 | -0.63% |
| 2026-04-22 | 11.18 | 11.21 | 11.02 | 11.11 | 11.09 | qfq | 4,779,800 | 53,048,311 | -1.16% |
| 2026-04-21 | 11.18 | 11.30 | 11.06 | 11.24 | 11.22 | qfq | 6,141,500 | 68,702,865 | 0.36% |
| 2026-04-20 | 10.91 | 11.25 | 10.89 | 11.20 | 11.18 | qfq | 7,409,560 | 82,690,108 | 2.47% |
| 2026-04-17 | 10.99 | 11.06 | 10.87 | 10.93 | 10.91 | qfq | 5,279,900 | 57,804,797 | -0.36% |
| 2026-04-16 | 10.78 | 11.03 | 10.72 | 10.97 | 10.95 | qfq | 5,938,500 | 64,683,883 | 2.33% |
| 2026-04-15 | 10.95 | 10.95 | 10.69 | 10.72 | 10.70 | qfq | 5,138,000 | 55,343,721 | -1.65% |
| 2026-04-14 | 10.90 | 11.02 | 10.75 | 10.90 | 10.88 | qfq | 5,058,037 | 54,982,773 | 0.37% |
| 2026-04-13 | 11.06 | 11.07 | 10.82 | 10.86 | 10.84 | qfq | 5,783,600 | 63,107,271 | -0.64% |
| 2026-04-10 | 10.92 | 11.13 | 10.81 | 10.93 | 10.91 | qfq | 4,859,875 | 53,285,083 | 1.02% |
| 2026-04-09 | 11.00 | 11.05 | 10.78 | 10.82 | 10.80 | qfq | 6,351,727 | 69,008,253 | -1.64% |
| 2026-04-08 | 10.44 | 11.01 | 10.44 | 11.00 | 10.98 | qfq | 9,117,572 | 98,417,806 | 6.80% |
| 2026-04-07 | 9.96 | 10.35 | 9.96 | 10.30 | 10.28 | qfq | 5,397,449 | 55,156,408 | 3.52% |
| 2026-04-03 | 10.50 | 10.54 | 9.91 | 9.95 | 9.93 | qfq | 6,728,900 | 67,817,365 | -4.88% |
| 2026-04-02 | 10.55 | 10.67 | 10.40 | 10.46 | 10.44 | qfq | 5,083,300 | 53,414,210 | -1.13% |
| 2026-04-01 | 10.64 | 10.70 | 10.45 | 10.58 | 10.56 | qfq | 4,791,700 | 50,478,623 | 1.34% |
| 2026-03-31 | 10.58 | 10.78 | 10.42 | 10.44 | 10.42 | qfq | 5,749,300 | 61,060,591 | -1.14% |
| 2026-03-30 | 10.39 | 10.58 | 10.30 | 10.56 | 10.54 | qfq | 4,390,531 | 46,022,690 | 0.76% |
| 2026-03-27 | 10.28 | 10.52 | 10.22 | 10.48 | 10.46 | qfq | 5,151,200 | 53,802,614 | 0.96% |
| 2026-03-26 | 10.55 | 10.66 | 10.30 | 10.38 | 10.36 | qfq | 5,325,500 | 55,565,253 | -1.70% |
| 2026-03-25 | 10.30 | 10.68 | 10.30 | 10.56 | 10.54 | qfq | 8,919,200 | 94,276,951 | 2.13% |
| 2026-03-24 | 10.20 | 10.35 | 9.94 | 10.34 | 10.32 | qfq | 9,050,700 | 91,895,872 | 4.34% |
| 2026-03-23 | 10.55 | 10.56 | 9.80 | 9.91 | 9.89 | qfq | 10,115,927 | 102,756,312 | -7.21% |
| 2026-03-20 | 11.20 | 11.28 | 10.61 | 10.68 | 10.66 | qfq | 10,069,500 | 109,466,499 | -5.07% |
| 2026-03-19 | 11.15 | 11.40 | 11.02 | 11.25 | 11.23 | qfq | 7,892,724 | 88,577,080 | -0.18% |
| 2026-03-18 | 11.10 | 11.28 | 10.95 | 11.27 | 11.25 | qfq | 7,179,500 | 79,919,784 | 1.71% |
| 2026-03-17 | 11.49 | 11.49 | 11.03 | 11.08 | 11.06 | qfq | 6,981,473 | 78,547,804 | -3.06% |
| 2026-03-16 | 11.27 | 11.44 | 11.17 | 11.43 | 11.41 | qfq | 6,492,100 | 73,695,460 | 1.60% |
| 2026-03-13 | 11.50 | 11.57 | 11.20 | 11.25 | 11.23 | qfq | 7,110,900 | 80,949,611 | -2.68% |
| 2026-03-12 | 11.94 | 11.98 | 11.50 | 11.56 | 11.54 | qfq | 9,223,230 | 107,817,637 | -2.86% |
| 2026-03-11 | 11.97 | 12.25 | 11.87 | 11.90 | 11.88 | qfq | 12,334,500 | 148,515,616 | -0.83% |
| 2026-03-10 | 11.81 | 12.10 | 11.76 | 12.00 | 11.98 | qfq | 9,989,139 | 119,096,997 | 2.92% |
| 2026-03-09 | 11.45 | 11.71 | 11.28 | 11.66 | 11.64 | qfq | 11,239,137 | 129,036,615 | -0.09% |
| 2026-03-06 | 11.90 | 11.92 | 11.64 | 11.67 | 11.65 | qfq | 10,555,762 | 124,006,106 | -1.35% |
| 2026-03-05 | 12.02 | 12.13 | 11.79 | 11.83 | 11.81 | qfq | 11,340,013 | 135,281,892 | 1.37% |
| 2026-03-04 | 11.52 | 11.90 | 11.45 | 11.67 | 11.65 | qfq | 13,044,353 | 153,395,331 | -0.26% |
| 2026-03-03 | 12.48 | 12.58 | 11.47 | 11.70 | 11.68 | qfq | 18,243,129 | 220,090,475 | -6.17% |
| 2026-03-02 | 12.60 | 12.89 | 12.31 | 12.47 | 12.45 | qfq | 26,677,182 | 335,199,659 | -3.56% |
| 2026-02-27 | 13.19 | 13.65 | 12.87 | 12.93 | 12.91 | qfq | 34,024,274 | 448,330,322 | -0.23% |
| 2026-02-26 | 12.76 | 13.75 | 12.42 | 12.96 | 12.94 | qfq | 38,011,770 | 499,977,503 | 1.97% |
| 2026-02-25 | 12.20 | 13.15 | 12.08 | 12.71 | 12.69 | qfq | 38,966,824 | 493,447,353 | 4.61% |
| 2026-02-24 | 13.05 | 13.18 | 12.08 | 12.15 | 12.13 | qfq | 38,118,916 | 470,231,770 | -8.99% |
| 2026-02-13 | 13.00 | 13.83 | 12.72 | 13.35 | 13.33 | qfq | 51,170,223 | 677,952,260 | 0.38% |
| 2026-02-12 | 14.80 | 14.98 | 13.24 | 13.30 | 13.28 | qfq | 59,857,984 | 826,061,229 | -13.13% |
| 2026-02-11 | 13.70 | 16.58 | 13.15 | 15.31 | 15.28 | qfq | 79,111,076 | 1,140,051,808 | 10.14% |
| 2026-02-10 | 12.29 | 13.90 | 11.84 | 13.90 | 13.88 | qfq | 43,600,277 | 564,266,495 | 20.03% |
| 2026-02-09 | 11.57 | 11.81 | 11.21 | 11.58 | 11.56 | qfq | 19,665,445 | 226,465,656 | 4.89% |
| 2026-02-06 | 11.02 | 11.33 | 10.87 | 11.04 | 11.02 | qfq | 12,116,716 | 134,334,763 | -1.34% |
| 2026-02-05 | 10.85 | 11.58 | 10.83 | 11.19 | 11.17 | qfq | 17,602,611 | 198,150,233 | 2.47% |
| 2026-02-04 | 11.00 | 11.10 | 10.82 | 10.92 | 10.90 | qfq | 10,835,631 | 118,604,125 | -0.73% |
| 2026-02-03 | 10.90 | 11.17 | 10.82 | 11.00 | 10.98 | qfq | 10,762,853 | 118,104,635 | 1.01% |
| 2026-02-02 | 11.00 | 11.23 | 10.80 | 10.89 | 10.87 | qfq | 13,742,389 | 151,446,177 | -2.24% |
| 2026-01-30 | 10.55 | 11.25 | 10.35 | 11.14 | 11.12 | qfq | 21,568,629 | 235,609,166 | 4.90% |
| 2026-01-29 | 10.30 | 11.01 | 10.20 | 10.62 | 10.60 | qfq | 12,850,583 | 137,304,229 | 2.51% |
| 2026-01-28 | 10.48 | 10.70 | 10.33 | 10.36 | 10.34 | qfq | 7,510,700 | 78,790,734 | -1.61% |
| 2026-01-27 | 10.49 | 10.74 | 10.21 | 10.53 | 10.51 | qfq | 5,958,600 | 62,078,757 | -0.28% |
| 2026-01-26 | 10.76 | 10.82 | 10.39 | 10.56 | 10.54 | qfq | 6,934,700 | 73,058,215 | -1.77% |
| 2026-01-23 | 10.58 | 10.79 | 10.56 | 10.75 | 10.73 | qfq | 6,380,681 | 68,252,825 | 1.61% |
| 2026-01-22 | 10.55 | 10.71 | 10.45 | 10.58 | 10.56 | qfq | 6,303,088 | 66,626,615 | 0.28% |
| 2026-01-21 | 10.45 | 10.64 | 10.36 | 10.55 | 10.53 | qfq | 6,688,350 | 70,302,104 | 0.29% |
| 2026-01-20 | 10.63 | 10.73 | 10.40 | 10.52 | 10.50 | qfq | 8,553,858 | 90,314,245 | 0.00% |
| 2026-01-19 | 10.61 | 10.71 | 10.48 | 10.52 | 10.50 | qfq | 7,358,503 | 77,726,858 | -1.22% |
| 2026-01-16 | 11.01 | 11.08 | 10.46 | 10.65 | 10.63 | qfq | 11,253,271 | 120,182,267 | -3.36% |
| 2026-01-15 | 11.18 | 11.27 | 10.91 | 11.02 | 11.00 | qfq | 13,796,427 | 152,305,096 | -2.82% |
| 2026-01-14 | 11.01 | 11.56 | 10.95 | 11.34 | 11.32 | qfq | 22,834,796 | 257,651,166 | 2.90% |
| 2026-01-13 | 11.23 | 11.45 | 10.95 | 11.02 | 11.00 | qfq | 24,128,408 | 269,585,973 | -1.87% |
| 2026-01-12 | 10.75 | 11.27 | 10.75 | 11.23 | 11.21 | qfq | 24,260,400 | 268,139,786 | 5.15% |
| 2026-01-09 | 10.19 | 10.69 | 10.17 | 10.68 | 10.66 | qfq | 15,564,850 | 163,302,211 | 4.71% |
| 2026-01-08 | 10.02 | 10.30 | 9.92 | 10.20 | 10.18 | qfq | 9,502,600 | 96,291,939 | 1.49% |
| 2026-01-07 | 9.95 | 10.19 | 9.93 | 10.05 | 10.03 | qfq | 8,933,700 | 89,806,873 | 0.60% |
| 2026-01-06 | 9.92 | 10.09 | 9.87 | 9.99 | 9.97 | qfq | 8,386,071 | 83,719,586 | 0.20% |
| 2026-01-05 | 9.77 | 10.00 | 9.61 | 9.97 | 9.95 | qfq | 10,961,853 | 107,889,557 | 2.05% |
| 2025-12-31 | 9.68 | 9.93 | 9.60 | 9.77 | 9.75 | qfq | 10,258,643 | 100,138,532 | 1.56% |
| 2025-12-30 | 9.80 | 9.99 | 9.62 | 9.62 | 9.60 | qfq | 13,261,996 | 129,911,581 | -1.74% |
| 2025-12-29 | 9.66 | 9.85 | 9.48 | 9.79 | 9.77 | qfq | 21,099,678 | 204,631,488 | -4.02% |
| 2025-12-19 | 9.62 | 10.40 | 9.51 | 10.20 | 10.18 | qfq | 22,888,083 | 229,810,261 | 6.03% |
| 2025-12-18 | 9.42 | 9.71 | 9.38 | 9.62 | 9.60 | qfq | 9,314,000 | 89,428,619 | 1.48% |
| 2025-12-17 | 9.64 | 9.78 | 9.25 | 9.48 | 9.46 | qfq | 9,518,283 | 89,735,999 | 0.53% |
| 2025-12-16 | 9.69 | 9.79 | 9.38 | 9.43 | 9.41 | qfq | 7,793,900 | 74,021,021 | -2.98% |
| 2025-12-15 | 9.73 | 9.88 | 9.61 | 9.72 | 9.70 | qfq | 7,441,700 | 72,641,461 | -0.10% |
| 2025-12-12 | 10.05 | 10.12 | 9.70 | 9.73 | 9.71 | qfq | 13,791,351 | 136,005,753 | -3.38% |
| 2025-12-11 | 10.69 | 10.69 | 10.04 | 10.07 | 10.05 | qfq | 18,984,288 | 194,968,910 | -5.71% |
| 2025-12-10 | 10.64 | 10.84 | 10.50 | 10.68 | 10.66 | qfq | 15,384,261 | 163,805,586 | 0.28% |
| 2025-12-09 | 10.84 | 11.14 | 10.50 | 10.65 | 10.63 | qfq | 24,526,686 | 264,705,827 | -1.66% |
| 2025-12-08 | 10.73 | 10.99 | 10.70 | 10.83 | 10.81 | qfq | 17,514,461 | 189,799,179 | 0.93% |
| 2025-12-05 | 10.68 | 10.91 | 10.42 | 10.73 | 10.71 | qfq | 20,573,553 | 220,491,479 | 1.32% |
| 2025-12-04 | 11.17 | 11.25 | 10.59 | 10.59 | 10.57 | qfq | 31,457,850 | 339,108,022 | -5.87% |
| 2025-12-03 | 11.32 | 11.99 | 11.18 | 11.25 | 11.23 | qfq | 48,767,265 | 562,025,037 | 2.46% |
| 2025-12-02 | 11.11 | 11.15 | 10.90 | 10.98 | 10.96 | qfq | 30,576,992 | 336,186,446 | -2.92% |
| 2025-12-01 | 11.61 | 11.84 | 10.99 | 11.31 | 11.29 | qfq | 53,635,854 | 603,250,977 | -3.66% |
| 2025-11-28 | 10.41 | 12.64 | 10.35 | 11.74 | 11.72 | qfq | 67,819,319 | 825,629,684 | 11.49% |
| 2025-11-27 | 10.53 | 10.76 | 10.44 | 10.53 | 10.51 | qfq | 22,823,750 | 240,672,682 | -3.66% |
| 2025-11-26 | 10.35 | 11.21 | 10.17 | 10.93 | 10.91 | qfq | 34,471,231 | 369,729,716 | 5.10% |
| 2025-11-25 | 10.25 | 10.52 | 10.20 | 10.40 | 10.38 | qfq | 12,986,684 | 135,082,130 | 0.97% |
| 2025-11-24 | 10.03 | 10.31 | 9.89 | 10.30 | 10.28 | qfq | 13,530,774 | 137,176,461 | 2.39% |
| 2025-11-21 | 9.90 | 10.18 | 9.79 | 10.06 | 10.04 | qfq | 11,170,412 | 111,758,888 | 0.80% |
| 2025-11-20 | 9.93 | 10.10 | 9.84 | 9.98 | 9.96 | qfq | 6,052,700 | 60,407,237 | 0.40% |
| 2025-11-19 | 10.09 | 10.18 | 9.88 | 9.94 | 9.92 | qfq | 6,941,468 | 69,175,897 | -2.45% |
| 2025-11-18 | 9.96 | 10.23 | 9.86 | 10.19 | 10.17 | qfq | 10,001,600 | 101,044,207 | 2.31% |
| 2025-11-17 | 9.89 | 9.96 | 9.74 | 9.96 | 9.94 | qfq | 4,399,319 | 43,490,070 | 1.22% |
| 2025-11-14 | 9.79 | 9.93 | 9.78 | 9.84 | 9.82 | qfq | 3,441,656 | 34,044,409 | -0.40% |
| 2025-11-13 | 9.93 | 9.94 | 9.77 | 9.88 | 9.86 | qfq | 3,011,700 | 29,662,131 | -0.10% |
| 2025-11-12 | 9.84 | 9.98 | 9.82 | 9.89 | 9.87 | qfq | 3,898,500 | 38,524,044 | 0.30% |
| 2025-11-11 | 9.84 | 9.90 | 9.77 | 9.86 | 9.84 | qfq | 3,720,300 | 36,666,766 | 0.10% |
| 2025-11-10 | 9.86 | 9.92 | 9.73 | 9.85 | 9.83 | qfq | 4,697,543 | 46,256,070 | 0.72% |
| 2025-11-07 | 9.82 | 9.95 | 9.74 | 9.78 | 9.76 | qfq | 4,853,749 | 47,694,839 | -0.81% |
| 2025-11-06 | 9.97 | 10.03 | 9.78 | 9.86 | 9.84 | qfq | 6,183,000 | 60,992,590 | -1.20% |
| 2025-11-05 | 9.78 | 10.06 | 9.78 | 9.98 | 9.96 | qfq | 7,273,303 | 72,205,491 | 0.71% |
| 2025-11-04 | 9.78 | 9.96 | 9.67 | 9.91 | 9.89 | qfq | 7,484,398 | 73,623,933 | 1.23% |
| 2025-11-03 | 9.61 | 9.85 | 9.61 | 9.79 | 9.77 | qfq | 8,021,110 | 78,167,932 | 1.56% |
| 2025-10-31 | 9.32 | 9.73 | 9.31 | 9.64 | 9.62 | qfq | 8,694,385 | 83,474,121 | 3.77% |
| 2025-10-30 | 9.42 | 9.52 | 9.28 | 9.29 | 9.27 | qfq | 4,401,066 | 41,270,255 | -1.69% |
| 2025-10-29 | 9.55 | 9.59 | 9.38 | 9.45 | 9.43 | qfq | 5,368,271 | 50,672,649 | -1.46% |
| 2025-10-28 | 9.56 | 9.69 | 9.53 | 9.59 | 9.57 | qfq | 5,964,019 | 57,339,503 | -0.31% |
| 2025-10-27 | 9.70 | 9.72 | 9.57 | 9.62 | 9.60 | qfq | 6,765,753 | 65,036,227 | -1.13% |
| 2025-10-24 | 9.80 | 9.83 | 9.65 | 9.73 | 9.71 | qfq | 12,104,910 | 117,772,535 | -2.31% |
| 2025-10-23 | 9.63 | 10.13 | 9.57 | 9.96 | 9.94 | qfq | 16,024,895 | 158,915,358 | 3.64% |
| 2025-10-22 | 9.60 | 9.74 | 9.54 | 9.61 | 9.59 | qfq | 4,149,898 | 40,045,980 | 0.10% |
| 2025-10-21 | 9.39 | 9.63 | 9.36 | 9.60 | 9.58 | qfq | 4,812,919 | 45,854,607 | 2.24% |
| 2025-10-20 | 9.36 | 9.41 | 9.32 | 9.39 | 9.37 | qfq | 2,805,134 | 26,269,869 | 1.40% |
| 2025-10-17 | 9.36 | 9.49 | 9.24 | 9.26 | 9.24 | qfq | 4,086,981 | 38,234,408 | -0.96% |
| 2025-10-16 | 9.45 | 9.48 | 9.34 | 9.35 | 9.33 | qfq | 3,477,300 | 32,689,118 | -1.37% |
| 2025-10-15 | 9.42 | 9.49 | 9.33 | 9.48 | 9.46 | qfq | 3,601,900 | 33,989,012 | 1.17% |
| 2025-10-14 | 9.50 | 9.59 | 9.35 | 9.37 | 9.35 | qfq | 4,627,627 | 43,755,791 | -0.95% |
| 2025-10-13 | 9.35 | 9.51 | 9.00 | 9.46 | 9.44 | qfq | 5,228,098 | 48,750,774 | -0.63% |
| 2025-10-10 | 9.51 | 9.61 | 9.48 | 9.52 | 9.50 | qfq | 4,442,444 | 42,398,848 | -0.42% |
| 2025-10-09 | 9.76 | 9.78 | 9.51 | 9.56 | 9.54 | qfq | 4,762,300 | 45,621,177 | -1.65% |
| 2025-09-30 | 9.72 | 9.86 | 9.69 | 9.72 | 9.70 | qfq | 3,689,298 | 35,993,707 | 0.41% |
| 2025-09-29 | 9.73 | 9.75 | 9.50 | 9.68 | 9.66 | qfq | 5,455,600 | 52,632,272 | -0.41% |
| 2025-09-26 | 9.78 | 9.84 | 9.65 | 9.72 | 9.70 | qfq | 4,002,024 | 38,998,900 | -1.02% |
| 2025-09-25 | 9.87 | 10.06 | 9.82 | 9.82 | 9.80 | qfq | 6,110,400 | 60,694,031 | -1.31% |
| 2025-09-24 | 9.60 | 10.10 | 9.54 | 9.95 | 9.93 | qfq | 7,834,500 | 77,294,481 | 3.11% |
| 2025-09-23 | 9.72 | 9.81 | 9.37 | 9.65 | 9.63 | qfq | 5,401,400 | 51,565,565 | -1.23% |
| 2025-09-22 | 9.92 | 9.92 | 9.69 | 9.77 | 9.75 | qfq | 4,596,700 | 44,927,053 | -1.51% |
| 2025-09-19 | 9.91 | 10.00 | 9.77 | 9.92 | 9.90 | qfq | 4,794,300 | 47,411,613 | -0.10% |
| 2025-09-18 | 10.11 | 10.20 | 9.83 | 9.93 | 9.91 | qfq | 8,086,057 | 81,205,230 | -2.07% |
| 2025-09-17 | 10.25 | 10.25 | 10.12 | 10.14 | 10.12 | qfq | 5,125,002 | 52,111,419 | -1.36% |
| 2025-09-16 | 10.13 | 10.28 | 10.09 | 10.28 | 10.26 | qfq | 5,215,000 | 53,259,838 | 1.48% |
| 2025-09-15 | 10.19 | 10.22 | 10.03 | 10.13 | 10.11 | qfq | 4,621,100 | 46,768,079 | -0.88% |
| 2025-09-12 | 10.30 | 10.38 | 10.18 | 10.22 | 10.20 | qfq | 5,206,743 | 53,385,358 | -1.06% |
| 2025-09-11 | 10.27 | 10.35 | 10.00 | 10.33 | 10.31 | qfq | 5,419,716 | 55,271,440 | 0.49% |
| 2025-09-10 | 10.18 | 10.35 | 10.12 | 10.28 | 10.26 | qfq | 5,048,900 | 51,829,693 | 1.38% |
| 2025-09-09 | 10.37 | 10.37 | 10.08 | 10.14 | 10.12 | qfq | 4,870,100 | 49,698,075 | -2.03% |
| 2025-09-08 | 10.29 | 10.40 | 10.22 | 10.35 | 10.33 | qfq | 5,174,600 | 53,330,396 | 0.58% |
| 2025-09-05 | 10.17 | 10.29 | 9.99 | 10.29 | 10.27 | qfq | 5,689,900 | 57,949,916 | 1.68% |
| 2025-09-04 | 10.16 | 10.33 | 9.98 | 10.12 | 10.10 | qfq | 6,858,661 | 69,907,794 | -0.10% |
| 2025-09-03 | 10.45 | 10.59 | 10.10 | 10.13 | 10.11 | qfq | 6,429,182 | 66,489,338 | -2.78% |
| 2025-09-02 | 10.65 | 10.66 | 10.24 | 10.42 | 10.40 | qfq | 7,248,569 | 75,212,689 | -1.88% |
| 2025-09-01 | 10.60 | 10.73 | 10.50 | 10.62 | 10.60 | qfq | 6,604,569 | 70,091,199 | 0.47% |
| 2025-08-29 | 10.76 | 10.83 | 10.57 | 10.57 | 10.55 | qfq | 7,538,463 | 80,356,540 | -2.22% |
| 2025-08-28 | 11.08 | 11.24 | 10.40 | 10.81 | 10.79 | qfq | 15,860,845 | 171,061,060 | -2.61% |
| 2025-08-27 | 11.71 | 11.94 | 11.04 | 11.10 | 11.08 | qfq | 13,750,706 | 158,100,169 | -4.39% |
| 2025-08-26 | 11.45 | 11.74 | 11.45 | 11.61 | 11.59 | qfq | 10,195,581 | 118,516,714 | 0.61% |
| 2025-08-25 | 11.60 | 11.65 | 11.42 | 11.54 | 11.52 | qfq | 10,048,901 | 115,885,672 | 0.09% |
| 2025-08-22 | 11.55 | 11.58 | 11.33 | 11.53 | 11.51 | qfq | 11,107,999 | 127,172,761 | -0.17% |
| 2025-08-21 | 11.38 | 11.85 | 11.35 | 11.55 | 11.53 | qfq | 13,571,400 | 157,074,383 | 1.49% |
| 2025-08-20 | 11.50 | 11.53 | 11.26 | 11.38 | 11.36 | qfq | 8,157,094 | 92,825,391 | -1.47% |
| 2025-08-19 | 11.51 | 11.59 | 11.36 | 11.55 | 11.53 | qfq | 9,585,794 | 110,136,559 | 0.70% |
| 2025-08-18 | 11.15 | 11.79 | 11.11 | 11.47 | 11.45 | qfq | 17,853,145 | 206,083,268 | 3.33% |
| 2025-08-15 | 11.10 | 11.15 | 11.02 | 11.10 | 11.08 | qfq | 6,929,436 | 76,802,940 | 0.27% |
| 2025-08-14 | 11.40 | 11.43 | 11.07 | 11.07 | 11.05 | qfq | 8,835,199 | 99,168,281 | -2.98% |
| 2025-08-13 | 11.41 | 11.49 | 11.30 | 11.41 | 11.39 | qfq | 7,705,300 | 87,776,991 | 0.35% |
| 2025-08-12 | 11.51 | 11.58 | 11.33 | 11.37 | 11.35 | qfq | 6,369,821 | 72,694,787 | -1.47% |
| 2025-08-11 | 11.33 | 11.55 | 11.31 | 11.54 | 11.52 | qfq | 7,251,699 | 83,235,010 | 1.41% |
| 2025-08-08 | 11.53 | 11.54 | 11.32 | 11.38 | 11.36 | qfq | 7,240,600 | 82,547,909 | -0.87% |
| 2025-08-07 | 11.48 | 11.58 | 11.43 | 11.48 | 11.46 | qfq | 6,994,200 | 80,345,097 | -0.43% |
| 2025-08-06 | 11.45 | 11.64 | 11.42 | 11.53 | 11.51 | qfq | 10,191,160 | 117,109,856 | 0.17% |
| 2025-08-05 | 11.60 | 11.92 | 11.40 | 11.51 | 11.49 | qfq | 15,858,767 | 183,371,485 | -0.60% |
| 2025-08-04 | 11.59 | 11.65 | 11.41 | 11.58 | 11.56 | qfq | 15,327,550 | 176,119,435 | -1.03% |
| 2025-08-01 | 11.18 | 11.92 | 11.08 | 11.70 | 11.68 | qfq | 25,057,798 | 288,271,992 | 4.37% |
| 2025-07-31 | 11.36 | 11.48 | 11.19 | 11.21 | 11.19 | qfq | 13,581,300 | 153,790,805 | -1.75% |
| 2025-07-30 | 11.24 | 11.50 | 11.12 | 11.41 | 11.39 | qfq | 19,321,097 | 219,567,406 | 1.88% |
| 2025-07-29 | 11.24 | 11.36 | 11.00 | 11.20 | 11.18 | qfq | 9,288,095 | 103,325,335 | -0.18% |
| 2025-07-28 | 11.03 | 11.43 | 10.96 | 11.22 | 11.20 | qfq | 15,205,094 | 170,945,470 | 1.45% |
| 2025-07-25 | 10.80 | 11.18 | 10.73 | 11.06 | 11.04 | qfq | 13,523,200 | 148,545,601 | 2.22% |
| 2025-07-24 | 10.71 | 10.85 | 10.69 | 10.82 | 10.80 | qfq | 6,521,600 | 70,201,268 | 0.93% |
| 2025-07-23 | 10.91 | 11.02 | 10.69 | 10.72 | 10.70 | qfq | 8,466,527 | 91,968,586 | -2.37% |
| 2025-07-22 | 11.08 | 11.13 | 10.80 | 10.98 | 10.93 | qfq | 10,195,727 | 111,201,547 | -1.17% |
| 2025-07-21 | 10.93 | 11.12 | 10.91 | 11.11 | 11.06 | qfq | 10,582,303 | 116,797,823 | 0.91% |
| 2025-07-18 | 10.89 | 11.45 | 10.89 | 11.01 | 10.96 | qfq | 18,234,503 | 202,691,240 | 1.38% |
| 2025-07-17 | 10.80 | 10.91 | 10.71 | 10.86 | 10.81 | qfq | 6,175,303 | 66,837,299 | 0.28% |
| 2025-07-16 | 10.87 | 11.05 | 10.73 | 10.83 | 10.78 | qfq | 7,987,403 | 86,943,709 | -0.46% |
| 2025-07-15 | 11.04 | 11.15 | 10.70 | 10.88 | 10.83 | qfq | 9,238,303 | 100,282,321 | -2.16% |
| 2025-07-14 | 11.21 | 11.34 | 10.95 | 11.12 | 11.07 | qfq | 9,976,200 | 110,400,754 | -1.16% |
| 2025-07-11 | 11.18 | 11.43 | 11.02 | 11.25 | 11.20 | qfq | 11,441,400 | 128,230,192 | -0.09% |
| 2025-07-10 | 11.42 | 11.47 | 11.10 | 11.26 | 11.21 | qfq | 12,804,900 | 143,758,161 | -0.62% |
| 2025-07-09 | 10.87 | 11.55 | 10.87 | 11.33 | 11.28 | qfq | 22,570,900 | 254,365,627 | 4.04% |
| 2025-07-08 | 10.70 | 10.93 | 10.70 | 10.89 | 10.84 | qfq | 7,043,700 | 76,384,097 | 1.40% |
| 2025-07-07 | 10.58 | 10.80 | 10.51 | 10.74 | 10.69 | qfq | 6,503,700 | 69,665,722 | 1.99% |
| 2025-07-04 | 10.72 | 10.78 | 10.48 | 10.53 | 10.48 | qfq | 7,174,533 | 76,035,197 | -2.14% |
| 2025-07-03 | 10.75 | 10.88 | 10.64 | 10.76 | 10.71 | qfq | 5,669,200 | 60,869,928 | 0.28% |
| 2025-07-02 | 10.91 | 10.96 | 10.63 | 10.73 | 10.68 | qfq | 7,782,500 | 83,816,718 | -2.10% |
| 2025-07-01 | 11.01 | 11.06 | 10.75 | 10.96 | 10.91 | qfq | 9,958,333 | 108,807,891 | -0.36% |
| 2025-06-30 | 10.79 | 11.06 | 10.75 | 11.00 | 10.95 | qfq | 11,922,100 | 130,448,559 | 1.85% |
| 2025-06-27 | 10.87 | 10.93 | 10.74 | 10.80 | 10.75 | qfq | 9,188,663 | 99,251,152 | -0.74% |
| 2025-06-26 | 10.86 | 11.02 | 10.66 | 10.88 | 10.83 | qfq | 10,844,400 | 117,862,886 | 0.09% |
| 2025-06-25 | 10.72 | 10.94 | 10.63 | 10.87 | 10.82 | qfq | 11,522,300 | 124,091,116 | 1.21% |
| 2025-06-24 | 10.59 | 10.89 | 10.59 | 10.74 | 10.69 | qfq | 10,995,500 | 118,032,042 | 1.61% |
| 2025-06-23 | 10.21 | 10.58 | 10.19 | 10.57 | 10.52 | qfq | 10,810,900 | 113,241,083 | 2.52% |
| 2025-06-20 | 10.71 | 10.79 | 10.20 | 10.31 | 10.26 | qfq | 15,113,389 | 157,159,395 | -4.71% |
| 2025-06-19 | 10.42 | 11.01 | 10.24 | 10.82 | 10.77 | qfq | 22,654,900 | 242,539,226 | 3.74% |
| 2025-06-18 | 10.60 | 10.67 | 10.36 | 10.43 | 10.38 | qfq | 10,374,688 | 108,454,758 | -2.34% |
| 2025-06-17 | 11.00 | 11.04 | 10.63 | 10.68 | 10.63 | qfq | 12,654,908 | 135,799,301 | -1.66% |
| 2025-06-16 | 10.51 | 11.02 | 10.51 | 10.86 | 10.81 | qfq | 15,467,000 | 167,562,048 | 1.69% |
| 2025-06-13 | 11.08 | 11.08 | 10.56 | 10.68 | 10.63 | qfq | 22,327,733 | 240,247,088 | -5.24% |
| 2025-06-12 | 10.85 | 11.31 | 10.76 | 11.27 | 11.22 | qfq | 29,260,060 | 325,844,523 | 3.21% |
| 2025-06-11 | 10.75 | 11.11 | 10.75 | 10.92 | 10.87 | qfq | 22,555,000 | 246,393,492 | -0.46% |
| 2025-06-10 | 10.56 | 11.06 | 10.50 | 10.97 | 10.92 | qfq | 28,207,709 | 303,954,009 | 3.39% |
| 2025-06-09 | 10.37 | 10.68 | 10.33 | 10.61 | 10.56 | qfq | 12,700,461 | 133,866,270 | 2.31% |
| 2025-06-06 | 10.45 | 10.55 | 10.28 | 10.37 | 10.32 | qfq | 10,352,900 | 107,102,775 | -1.24% |
| 2025-06-05 | 10.36 | 10.57 | 10.25 | 10.50 | 10.45 | qfq | 17,286,889 | 181,237,937 | 1.35% |
| 2025-06-04 | 10.25 | 10.48 | 10.22 | 10.36 | 10.31 | qfq | 13,006,600 | 135,066,006 | 0.58% |
| 2025-06-03 | 9.95 | 10.43 | 9.93 | 10.30 | 10.25 | qfq | 14,210,900 | 145,268,191 | 2.59% |
| 2025-05-30 | 10.30 | 10.45 | 10.00 | 10.04 | 10.00 | qfq | 15,588,500 | 158,722,066 | -3.00% |
| 2025-05-29 | 10.17 | 10.40 | 10.10 | 10.35 | 10.30 | qfq | 16,377,800 | 168,160,460 | 0.78% |
| 2025-05-28 | 10.14 | 10.59 | 9.90 | 10.27 | 10.22 | qfq | 20,510,854 | 209,502,095 | 0.98% |
| 2025-05-27 | 10.30 | 10.33 | 10.10 | 10.17 | 10.13 | qfq | 11,240,900 | 114,504,532 | -0.78% |
| 2025-05-26 | 9.83 | 10.29 | 9.83 | 10.25 | 10.21 | qfq | 18,442,000 | 187,254,958 | 4.59% |
| 2025-05-23 | 9.99 | 10.11 | 9.76 | 9.80 | 9.76 | qfq | 12,144,600 | 120,025,511 | -2.68% |
| 2025-05-22 | 10.09 | 10.27 | 9.96 | 10.07 | 10.03 | qfq | 12,655,600 | 127,691,662 | -1.27% |
| 2025-05-21 | 9.96 | 10.36 | 9.88 | 10.20 | 10.16 | qfq | 20,077,900 | 202,773,456 | 1.29% |
| 2025-05-20 | 9.50 | 10.26 | 9.50 | 10.07 | 10.03 | qfq | 22,705,485 | 225,963,187 | 5.11% |
| 2025-05-19 | 9.36 | 9.60 | 9.28 | 9.58 | 9.54 | qfq | 6,650,985 | 63,026,622 | 2.02% |
| 2025-05-16 | 9.33 | 9.50 | 9.32 | 9.39 | 9.35 | qfq | 5,107,500 | 48,156,113 | 0.00% |
| 2025-05-15 | 9.60 | 9.60 | 9.36 | 9.39 | 9.35 | qfq | 7,841,585 | 73,958,499 | -2.39% |
| 2025-05-14 | 9.56 | 9.76 | 9.50 | 9.62 | 9.58 | qfq | 9,729,800 | 93,461,416 | 0.31% |
| 2025-05-13 | 9.80 | 9.86 | 9.56 | 9.59 | 9.55 | qfq | 8,423,127 | 81,403,641 | -1.34% |
| 2025-05-12 | 9.79 | 9.89 | 9.62 | 9.72 | 9.68 | qfq | 8,616,227 | 83,663,968 | 0.00% |
| 2025-05-09 | 9.99 | 10.06 | 9.71 | 9.72 | 9.68 | qfq | 9,562,200 | 93,675,854 | -3.19% |
| 2025-05-08 | 9.70 | 10.09 | 9.61 | 10.04 | 10.00 | qfq | 14,337,300 | 142,324,290 | 2.97% |
| 2025-05-07 | 9.84 | 9.95 | 9.58 | 9.75 | 9.71 | qfq | 12,516,600 | 122,130,010 | -0.31% |
| 2025-05-06 | 9.35 | 9.78 | 9.31 | 9.78 | 9.74 | qfq | 15,024,570 | 144,658,618 | 5.16% |
| 2025-04-30 | 9.30 | 9.47 | 9.25 | 9.30 | 9.26 | qfq | 10,903,900 | 102,273,114 | 0.43% |
| 2025-04-29 | 9.06 | 9.37 | 8.92 | 9.26 | 9.22 | qfq | 11,844,500 | 109,409,337 | 1.65% |
| 2025-04-28 | 9.10 | 9.40 | 9.02 | 9.11 | 9.07 | qfq | 16,018,409 | 146,868,930 | -2.77% |
| 2025-04-25 | 10.48 | 10.48 | 9.32 | 9.37 | 9.33 | qfq | 34,322,909 | 333,727,712 | -10.93% |
| 2025-04-24 | 10.32 | 10.73 | 10.11 | 10.52 | 10.47 | qfq | 25,061,773 | 262,578,410 | 2.24% |
| 2025-04-23 | 10.54 | 10.62 | 10.22 | 10.29 | 10.24 | qfq | 15,350,000 | 159,120,193 | -2.00% |
| 2025-04-22 | 10.50 | 10.62 | 10.30 | 10.50 | 10.45 | qfq | 18,424,600 | 192,292,682 | -1.87% |
| 2025-04-21 | 10.10 | 10.82 | 9.95 | 10.70 | 10.65 | qfq | 24,582,106 | 257,681,383 | 5.31% |
| 2025-04-18 | 10.52 | 10.66 | 10.06 | 10.16 | 10.12 | qfq | 23,578,373 | 242,030,595 | -4.15% |
| 2025-04-17 | 10.85 | 10.90 | 10.52 | 10.60 | 10.55 | qfq | 34,524,273 | 369,667,497 | -4.42% |
| 2025-04-16 | 10.76 | 12.20 | 10.52 | 11.09 | 11.04 | qfq | 47,681,396 | 535,698,573 | 7.46% |
| 2025-04-15 | 9.99 | 10.80 | 9.99 | 10.32 | 10.27 | qfq | 28,173,157 | 290,496,757 | 3.82% |
| 2025-04-14 | 9.78 | 10.09 | 9.66 | 9.94 | 9.90 | qfq | 19,968,800 | 197,121,534 | 4.19% |
| 2025-04-11 | 9.62 | 10.18 | 9.51 | 9.54 | 9.50 | qfq | 18,798,900 | 183,655,630 | -2.45% |
| 2025-04-10 | 9.70 | 10.11 | 9.59 | 9.78 | 9.74 | qfq | 25,172,500 | 248,253,121 | 2.09% |
| 2025-04-09 | 9.10 | 9.72 | 7.82 | 9.58 | 9.54 | qfq | 31,585,767 | 282,362,461 | 3.79% |
| 2025-04-08 | 8.78 | 9.39 | 8.72 | 9.23 | 9.19 | qfq | 28,294,237 | 256,152,604 | 5.13% |
| 2025-04-07 | 10.16 | 10.35 | 8.78 | 8.78 | 8.74 | qfq | 31,485,133 | 291,190,018 | -19.96% |
| 2025-04-03 | 10.38 | 11.50 | 10.18 | 10.97 | 10.92 | qfq | 43,063,259 | 470,273,022 | 4.98% |
| 2025-04-02 | 10.69 | 11.40 | 10.43 | 10.45 | 10.40 | qfq | 28,531,063 | 307,273,889 | -1.88% |
| 2025-04-01 | 10.72 | 10.98 | 10.56 | 10.65 | 10.60 | qfq | 26,677,401 | 285,855,391 | -0.28% |
| 2025-03-31 | 10.61 | 11.24 | 10.54 | 10.68 | 10.63 | qfq | 40,237,106 | 434,867,194 | -3.70% |
| 2025-03-28 | 9.84 | 11.50 | 9.56 | 11.09 | 11.04 | qfq | 55,504,441 | 582,800,248 | 10.90% |
| 2025-03-27 | 10.55 | 10.66 | 9.91 | 10.00 | 9.96 | qfq | 29,800,619 | 302,277,196 | -3.75% |
| 2025-03-26 | 10.40 | 10.82 | 10.28 | 10.39 | 10.34 | qfq | 38,232,112 | 401,706,372 | -2.44% |
| 2025-03-25 | 10.88 | 11.50 | 10.40 | 10.65 | 10.60 | qfq | 58,082,611 | 638,291,930 | -2.65% |
| 2025-03-24 | 9.08 | 10.94 | 9.04 | 10.94 | 10.89 | qfq | 38,314,790 | 397,457,316 | 19.96% |
| 2025-03-21 | 9.21 | 9.32 | 9.09 | 9.12 | 9.08 | qfq | 4,770,100 | 43,788,063 | -2.15% |
| 2025-03-20 | 9.45 | 9.55 | 9.28 | 9.32 | 9.28 | qfq | 4,574,000 | 42,799,946 | -0.96% |
| 2025-03-19 | 9.49 | 9.53 | 9.33 | 9.41 | 9.37 | qfq | 4,124,400 | 38,838,250 | -1.47% |
| 2025-03-18 | 9.57 | 9.73 | 9.49 | 9.55 | 9.51 | qfq | 4,248,800 | 40,625,925 | -0.62% |
| 2025-03-17 | 9.63 | 9.80 | 9.52 | 9.61 | 9.57 | qfq | 5,492,200 | 52,916,619 | 0.31% |
| 2025-03-14 | 9.30 | 9.62 | 9.20 | 9.58 | 9.54 | qfq | 7,064,700 | 66,840,221 | 3.01% |
| 2025-03-13 | 9.54 | 9.57 | 9.14 | 9.30 | 9.26 | qfq | 5,376,203 | 49,888,639 | -2.11% |
| 2025-03-12 | 9.53 | 9.64 | 9.48 | 9.50 | 9.46 | qfq | 5,409,500 | 51,747,968 | 0.21% |
| 2025-03-11 | 9.33 | 9.53 | 9.27 | 9.48 | 9.44 | qfq | 4,646,866 | 43,871,672 | 0.11% |
| 2025-03-10 | 9.54 | 9.64 | 9.39 | 9.47 | 9.43 | qfq | 6,603,866 | 62,645,952 | -1.25% |
| 2025-03-07 | 9.76 | 10.12 | 9.55 | 9.59 | 9.55 | qfq | 10,256,600 | 100,639,745 | -2.04% |
| 2025-03-06 | 9.49 | 9.89 | 9.49 | 9.79 | 9.75 | qfq | 6,120,103 | 59,631,534 | 3.16% |
| 2025-03-05 | 9.52 | 9.59 | 9.38 | 9.49 | 9.45 | qfq | 4,480,700 | 42,419,370 | -1.04% |
| 2025-03-04 | 9.45 | 9.66 | 9.45 | 9.59 | 9.55 | qfq | 4,439,400 | 42,496,057 | 0.42% |
| 2025-03-03 | 9.41 | 9.75 | 9.34 | 9.55 | 9.51 | qfq | 5,677,200 | 54,423,404 | 2.14% |
| 2025-02-28 | 9.90 | 9.90 | 9.35 | 9.35 | 9.31 | qfq | 5,028,327 | 48,361,997 | -5.56% |
| 2025-02-27 | 10.06 | 10.14 | 9.75 | 9.90 | 9.86 | qfq | 5,203,400 | 51,730,980 | -0.90% |
| 2025-02-26 | 10.10 | 10.15 | 9.94 | 9.99 | 9.95 | qfq | 4,733,700 | 47,348,894 | -0.10% |
| 2025-02-25 | 9.98 | 10.17 | 9.83 | 10.00 | 9.96 | qfq | 5,168,403 | 51,740,132 | -1.09% |
| 2025-02-24 | 10.19 | 10.23 | 10.00 | 10.11 | 10.07 | qfq | 5,397,800 | 54,588,049 | -0.79% |
| 2025-02-21 | 10.07 | 10.22 | 9.96 | 10.19 | 10.15 | qfq | 5,159,800 | 52,163,020 | 0.79% |
| 2025-02-20 | 10.07 | 10.25 | 10.00 | 10.11 | 10.07 | qfq | 4,815,542 | 48,712,527 | 0.50% |
| 2025-02-19 | 9.87 | 10.09 | 9.76 | 10.06 | 10.02 | qfq | 6,140,501 | 61,165,396 | 1.82% |
| 2025-02-18 | 10.35 | 10.45 | 9.86 | 9.88 | 9.84 | qfq | 6,300,100 | 63,602,291 | -4.36% |
| 2025-02-17 | 10.40 | 10.52 | 10.25 | 10.33 | 10.28 | qfq | 7,489,952 | 77,650,775 | -0.67% |
| 2025-02-14 | 10.32 | 10.47 | 10.13 | 10.40 | 10.35 | qfq | 7,527,723 | 77,899,314 | 0.58% |
| 2025-02-13 | 10.42 | 10.57 | 10.20 | 10.34 | 10.29 | qfq | 8,054,600 | 83,866,715 | -0.48% |
| 2025-02-12 | 10.38 | 10.52 | 10.30 | 10.39 | 10.34 | qfq | 6,055,000 | 63,094,394 | 0.10% |
| 2025-02-11 | 10.44 | 10.47 | 10.19 | 10.38 | 10.33 | qfq | 6,038,200 | 62,366,580 | -0.48% |
| 2025-02-10 | 10.15 | 10.45 | 10.10 | 10.43 | 10.38 | qfq | 6,886,100 | 70,745,758 | 3.06% |
| 2025-02-07 | 10.16 | 10.26 | 9.98 | 10.12 | 10.08 | qfq | 9,564,924 | 97,035,131 | -0.39% |
| 2025-02-06 | 9.99 | 10.20 | 9.83 | 10.16 | 10.12 | qfq | 8,286,500 | 83,296,287 | 1.60% |
| 2025-02-05 | 9.90 | 10.04 | 9.73 | 10.00 | 9.96 | qfq | 8,564,100 | 85,143,575 | 2.67% |
| 2025-01-27 | 9.91 | 10.13 | 9.73 | 9.74 | 9.70 | qfq | 10,570,310 | 105,089,436 | -0.61% |
| 2025-01-24 | 9.30 | 9.81 | 9.26 | 9.80 | 9.76 | qfq | 12,166,643 | 116,779,785 | 2.94% |
| 2025-01-23 | 9.33 | 10.07 | 9.23 | 9.52 | 9.48 | qfq | 13,676,600 | 130,720,103 | 4.16% |
| 2025-01-22 | 9.43 | 9.59 | 9.14 | 9.14 | 9.10 | qfq | 10,840,000 | 100,572,861 | -0.44% |
| 2025-01-21 | 9.20 | 9.32 | 9.03 | 9.18 | 9.14 | qfq | 3,983,300 | 36,408,204 | 0.11% |
| 2025-01-20 | 9.08 | 9.32 | 9.04 | 9.17 | 9.13 | qfq | 5,147,343 | 47,280,812 | 1.21% |
| 2025-01-17 | 9.20 | 9.22 | 9.03 | 9.06 | 9.02 | qfq | 4,435,100 | 40,397,149 | -2.05% |
| 2025-01-16 | 9.32 | 9.58 | 9.11 | 9.25 | 9.21 | qfq | 6,271,600 | 58,538,979 | 0.65% |
| 2025-01-15 | 9.16 | 9.40 | 9.12 | 9.19 | 9.15 | qfq | 6,500,700 | 60,008,009 | 0.77% |
| 2025-01-14 | 8.75 | 9.14 | 8.75 | 9.12 | 9.08 | qfq | 6,462,600 | 58,254,708 | 5.92% |
| 2025-01-13 | 8.48 | 8.65 | 8.20 | 8.61 | 8.57 | qfq | 4,029,300 | 34,189,873 | 0.12% |
| 2025-01-10 | 8.99 | 9.16 | 8.60 | 8.60 | 8.56 | qfq | 4,033,200 | 35,757,081 | -4.97% |
| 2025-01-09 | 8.96 | 9.18 | 8.92 | 9.05 | 9.01 | qfq | 3,206,300 | 29,130,908 | 0.00% |
| 2025-01-08 | 8.96 | 9.13 | 8.70 | 9.05 | 9.01 | qfq | 5,246,500 | 46,963,102 | 0.44% |
| 2025-01-07 | 8.79 | 9.04 | 8.74 | 9.01 | 8.97 | qfq | 4,613,500 | 40,899,585 | 2.85% |
| 2025-01-06 | 8.89 | 8.89 | 8.39 | 8.76 | 8.72 | qfq | 5,911,300 | 51,599,478 | -1.13% |
| 2025-01-03 | 9.60 | 9.65 | 8.82 | 8.86 | 8.82 | qfq | 7,484,300 | 68,135,272 | -5.94% |
| 2025-01-02 | 9.53 | 9.81 | 9.30 | 9.42 | 9.38 | qfq | 6,876,600 | 65,664,783 | -1.15% |
| 2024-12-31 | 10.06 | 10.12 | 9.51 | 9.53 | 9.49 | qfq | 6,544,000 | 63,829,516 | -4.99% |
| 2024-12-30 | 9.94 | 10.10 | 9.60 | 10.03 | 9.99 | qfq | 7,348,600 | 72,930,987 | 0.00% |
| 2024-12-27 | 10.04 | 10.24 | 9.91 | 10.03 | 9.99 | qfq | 6,634,600 | 67,046,190 | -0.10% |
| 2024-12-26 | 10.06 | 10.26 | 10.01 | 10.04 | 10.00 | qfq | 5,879,000 | 59,531,953 | -0.40% |
| 2024-12-25 | 10.42 | 10.52 | 9.80 | 10.08 | 10.04 | qfq | 8,093,200 | 81,382,141 | -3.17% |
| 2024-12-24 | 10.65 | 10.70 | 10.24 | 10.41 | 10.36 | qfq | 8,631,900 | 89,758,852 | -1.23% |
| 2024-12-23 | 11.62 | 11.68 | 10.50 | 10.54 | 10.49 | qfq | 13,018,372 | 142,217,214 | -10.60% |
| 2024-12-20 | 11.79 | 12.07 | 11.56 | 11.79 | 11.74 | qfq | 10,705,700 | 126,376,446 | 1.11% |
| 2024-12-19 | 11.21 | 11.80 | 11.14 | 11.66 | 11.61 | qfq | 11,082,800 | 127,202,681 | 1.22% |
| 2024-12-18 | 11.25 | 11.65 | 10.88 | 11.52 | 11.47 | qfq | 15,899,790 | 179,926,685 | 0.17% |
| 2024-12-17 | 12.70 | 12.90 | 11.43 | 11.50 | 11.45 | qfq | 23,391,297 | 279,690,779 | -6.43% |
| 2024-12-16 | 12.33 | 12.65 | 11.76 | 12.29 | 12.24 | qfq | 20,612,233 | 251,891,577 | 1.07% |
| 2024-12-13 | 11.93 | 12.52 | 11.83 | 12.16 | 12.11 | qfq | 22,822,747 | 280,890,213 | 0.83% |
| 2024-12-12 | 12.00 | 12.25 | 11.78 | 12.06 | 12.01 | qfq | 8,853,442 | 106,108,392 | 0.08% |
| 2024-12-11 | 11.67 | 12.23 | 11.63 | 12.05 | 12.00 | qfq | 10,824,642 | 129,204,330 | 2.12% |
| 2024-12-10 | 12.10 | 12.25 | 11.77 | 11.80 | 11.75 | qfq | 12,620,200 | 151,561,093 | -0.34% |
| 2024-12-09 | 11.95 | 12.06 | 11.60 | 11.84 | 11.79 | qfq | 9,424,200 | 111,237,972 | -1.25% |
| 2024-12-06 | 11.69 | 12.09 | 11.52 | 11.99 | 11.94 | qfq | 16,354,892 | 194,429,650 | 2.92% |
| 2024-12-05 | 11.06 | 11.69 | 11.06 | 11.65 | 11.60 | qfq | 13,201,200 | 152,013,786 | 4.67% |
| 2024-12-04 | 11.44 | 11.54 | 11.06 | 11.13 | 11.08 | qfq | 11,176,900 | 125,860,673 | -3.89% |
| 2024-12-03 | 11.58 | 11.93 | 11.30 | 11.58 | 11.53 | qfq | 16,465,541 | 191,857,744 | -0.52% |
| 2024-12-02 | 11.67 | 11.88 | 11.50 | 11.64 | 11.59 | qfq | 18,764,330 | 219,258,315 | -0.85% |
| 2024-11-29 | 11.15 | 11.84 | 11.09 | 11.74 | 11.69 | qfq | 20,983,305 | 242,036,396 | 4.08% |
| 2024-11-28 | 11.35 | 11.77 | 11.10 | 11.28 | 11.23 | qfq | 13,154,230 | 150,660,441 | -0.79% |
| 2024-11-27 | 10.62 | 11.38 | 10.21 | 11.37 | 11.32 | qfq | 14,366,783 | 156,412,813 | 5.47% |
| 2024-11-26 | 10.75 | 11.33 | 10.65 | 10.78 | 10.73 | qfq | 11,333,300 | 124,911,292 | 0.28% |
| 2024-11-25 | 10.69 | 10.78 | 10.06 | 10.75 | 10.70 | qfq | 9,485,300 | 99,242,673 | 2.58% |
| 2024-11-22 | 10.71 | 11.26 | 10.33 | 10.48 | 10.43 | qfq | 8,418,400 | 91,572,614 | -3.68% |
| 2024-11-21 | 10.76 | 11.14 | 10.65 | 10.88 | 10.83 | qfq | 10,213,200 | 111,143,631 | 1.12% |
| 2024-11-20 | 10.27 | 10.92 | 10.09 | 10.76 | 10.71 | qfq | 7,841,985 | 83,267,188 | 4.57% |
| 2024-11-19 | 10.22 | 10.30 | 9.92 | 10.29 | 10.24 | qfq | 8,042,500 | 81,147,604 | 1.98% |
| 2024-11-18 | 11.03 | 11.12 | 9.95 | 10.09 | 10.05 | qfq | 12,531,477 | 128,246,286 | -8.36% |
| 2024-11-15 | 10.82 | 11.60 | 10.82 | 11.01 | 10.96 | qfq | 12,032,148 | 136,428,043 | 0.36% |
| 2024-11-14 | 11.35 | 11.66 | 10.95 | 10.97 | 10.92 | qfq | 11,043,700 | 125,248,733 | -4.36% |
| 2024-11-13 | 11.09 | 11.60 | 10.98 | 11.47 | 11.42 | qfq | 12,075,496 | 137,339,141 | 2.87% |
| 2024-11-12 | 11.49 | 11.61 | 11.01 | 11.15 | 11.10 | qfq | 10,426,300 | 117,932,151 | -3.46% |
| 2024-11-11 | 11.02 | 11.61 | 10.97 | 11.55 | 11.50 | qfq | 12,682,508 | 144,771,770 | 4.43% |
| 2024-11-08 | 11.30 | 11.46 | 11.00 | 11.06 | 11.01 | qfq | 10,139,400 | 113,848,148 | -1.07% |
| 2024-11-07 | 10.83 | 11.18 | 10.79 | 11.18 | 11.13 | qfq | 9,303,640 | 102,772,221 | 1.82% |
| 2024-11-06 | 11.00 | 11.15 | 10.86 | 10.98 | 10.93 | qfq | 9,914,027 | 109,363,227 | -0.09% |
| 2024-11-05 | 10.68 | 11.02 | 10.68 | 10.99 | 10.94 | qfq | 7,382,500 | 80,413,878 | 2.42% |
| 2024-11-04 | 10.55 | 10.75 | 10.31 | 10.73 | 10.68 | qfq | 6,184,200 | 65,517,552 | 1.90% |
| 2024-11-01 | 11.07 | 11.14 | 10.48 | 10.53 | 10.48 | qfq | 11,136,501 | 119,275,267 | -5.14% |
| 2024-10-31 | 11.09 | 11.33 | 10.98 | 11.10 | 11.05 | qfq | 11,127,601 | 124,061,861 | -0.72% |
| 2024-10-30 | 11.35 | 11.50 | 11.03 | 11.18 | 11.13 | qfq | 14,104,001 | 157,687,260 | -1.15% |
| 2024-10-29 | 13.00 | 13.40 | 11.28 | 11.31 | 11.26 | qfq | 25,617,224 | 303,568,555 | -4.56% |
| 2024-10-28 | 11.44 | 12.08 | 11.30 | 11.85 | 11.80 | qfq | 15,917,962 | 187,222,001 | 3.67% |
| 2024-10-25 | 10.96 | 11.50 | 10.96 | 11.43 | 11.38 | qfq | 13,693,100 | 155,003,123 | 3.53% |
| 2024-10-24 | 10.76 | 11.15 | 10.66 | 11.04 | 10.99 | qfq | 13,909,925 | 152,318,645 | 1.01% |
| 2024-10-23 | 11.42 | 11.52 | 10.81 | 10.93 | 10.88 | qfq | 21,951,333 | 243,317,896 | -4.29% |
| 2024-10-22 | 10.81 | 12.29 | 10.81 | 11.42 | 11.37 | qfq | 29,411,497 | 340,854,617 | 5.64% |
| 2024-10-21 | 10.45 | 10.98 | 10.45 | 10.81 | 10.76 | qfq | 12,876,953 | 139,088,912 | 3.44% |
| 2024-10-18 | 10.23 | 10.69 | 10.05 | 10.45 | 10.40 | qfq | 11,049,145 | 114,679,000 | 1.95% |
| 2024-10-17 | 10.40 | 10.60 | 10.15 | 10.25 | 10.21 | qfq | 9,450,020 | 98,048,265 | 0.69% |
| 2024-10-16 | 9.90 | 10.41 | 9.75 | 10.18 | 10.14 | qfq | 7,776,350 | 79,092,104 | 0.99% |
| 2024-10-15 | 10.14 | 10.55 | 9.90 | 10.08 | 10.04 | qfq | 10,321,567 | 105,905,588 | -0.20% |
| 2024-10-14 | 9.75 | 10.20 | 9.57 | 10.10 | 10.06 | qfq | 9,140,144 | 90,690,370 | 4.34% |
| 2024-10-11 | 10.22 | 10.25 | 9.50 | 9.68 | 9.64 | qfq | 10,929,548 | 107,606,838 | -6.65% |
| 2024-10-10 | 10.21 | 10.98 | 9.95 | 10.37 | 10.32 | qfq | 16,708,422 | 174,978,742 | 4.54% |
| 2024-10-09 | 11.10 | 11.11 | 9.90 | 9.92 | 9.88 | qfq | 15,133,296 | 160,049,888 | -15.65% |
| 2024-10-08 | 12.30 | 12.30 | 10.58 | 11.76 | 11.71 | qfq | 24,670,369 | 284,426,096 | 11.36% |
| 2024-09-30 | 9.69 | 10.72 | 9.29 | 10.56 | 10.51 | qfq | 19,721,600 | 198,861,134 | 13.92% |
| 2024-09-27 | 8.97 | 9.53 | 8.94 | 9.27 | 9.23 | qfq | 12,218,700 | 112,429,820 | 4.39% |
| 2024-09-26 | 8.65 | 8.89 | 8.60 | 8.88 | 8.84 | qfq | 8,180,203 | 71,740,887 | 2.19% |
| 2024-09-25 | 8.40 | 9.09 | 8.40 | 8.69 | 8.65 | qfq | 12,311,103 | 108,167,054 | 3.82% |
| 2024-09-24 | 8.11 | 8.40 | 8.04 | 8.37 | 8.33 | qfq | 5,671,400 | 46,778,279 | 3.21% |
| 2024-09-23 | 8.10 | 8.22 | 8.05 | 8.11 | 8.07 | qfq | 2,181,300 | 17,756,184 | -0.12% |
| 2024-09-20 | 8.20 | 8.23 | 8.07 | 8.12 | 8.08 | qfq | 2,809,800 | 22,871,545 | -0.49% |
| 2024-09-19 | 8.02 | 8.22 | 7.95 | 8.16 | 8.12 | qfq | 3,667,423 | 29,817,173 | 2.90% |
| 2024-09-18 | 8.06 | 8.11 | 7.78 | 7.93 | 7.90 | qfq | 3,800,900 | 30,036,759 | -1.49% |
| 2024-09-13 | 8.21 | 8.35 | 8.03 | 8.05 | 8.01 | qfq | 3,472,800 | 28,200,765 | -1.95% |
| 2024-09-12 | 8.26 | 8.51 | 8.21 | 8.21 | 8.17 | qfq | 2,803,400 | 23,389,711 | -0.85% |
| 2024-09-11 | 8.36 | 8.39 | 8.23 | 8.28 | 8.24 | qfq | 2,274,400 | 18,856,502 | -1.19% |
| 2024-09-10 | 8.25 | 8.39 | 8.10 | 8.38 | 8.34 | qfq | 3,162,506 | 26,107,344 | 1.70% |
| 2024-09-09 | 8.12 | 8.36 | 8.09 | 8.24 | 8.20 | qfq | 2,846,906 | 23,411,865 | -0.12% |
| 2024-09-06 | 8.58 | 8.63 | 8.24 | 8.25 | 8.21 | qfq | 4,029,000 | 33,688,199 | -3.73% |
| 2024-09-05 | 8.33 | 8.67 | 8.33 | 8.57 | 8.53 | qfq | 4,051,000 | 34,623,076 | 2.39% |
| 2024-09-04 | 8.38 | 8.47 | 8.24 | 8.37 | 8.33 | qfq | 3,053,300 | 25,543,680 | -0.24% |
| 2024-09-03 | 8.22 | 8.50 | 8.22 | 8.39 | 8.35 | qfq | 2,862,700 | 23,980,573 | 1.70% |
| 2024-09-02 | 8.58 | 8.64 | 8.25 | 8.25 | 8.21 | qfq | 3,917,100 | 32,956,559 | -3.85% |
| 2024-08-30 | 8.21 | 8.70 | 8.20 | 8.58 | 8.54 | qfq | 6,641,800 | 56,767,454 | 4.00% |
| 2024-08-29 | 8.24 | 8.34 | 8.11 | 8.25 | 8.21 | qfq | 4,002,300 | 33,017,161 | -0.60% |
| 2024-08-28 | 8.03 | 8.37 | 7.93 | 8.30 | 8.26 | qfq | 4,448,526 | 36,475,292 | 2.85% |
| 2024-08-27 | 8.33 | 8.42 | 8.04 | 8.07 | 8.03 | qfq | 3,795,800 | 31,117,013 | -3.24% |
| 2024-08-26 | 8.30 | 8.39 | 8.16 | 8.34 | 8.30 | qfq | 3,719,026 | 30,914,568 | 0.48% |
| 2024-08-23 | 8.34 | 8.40 | 8.16 | 8.30 | 8.26 | qfq | 4,796,600 | 39,693,551 | -1.54% |
| 2024-08-22 | 8.80 | 8.95 | 8.33 | 8.43 | 8.39 | qfq | 7,796,103 | 66,980,463 | -5.07% |
| 2024-08-21 | 9.05 | 9.12 | 8.78 | 8.88 | 8.84 | qfq | 11,317,760 | 101,214,699 | -3.27% |
| 2024-08-20 | 8.74 | 9.40 | 8.61 | 9.18 | 9.14 | qfq | 15,845,726 | 142,485,927 | 4.56% |
| 2024-08-19 | 8.76 | 8.89 | 8.66 | 8.78 | 8.74 | qfq | 3,904,003 | 34,376,317 | -0.11% |
| 2024-08-16 | 8.82 | 8.91 | 8.73 | 8.79 | 8.75 | qfq | 4,269,603 | 37,604,718 | -0.57% |
| 2024-08-15 | 8.56 | 8.97 | 8.47 | 8.84 | 8.80 | qfq | 6,502,700 | 57,066,144 | 2.55% |
| 2024-08-14 | 8.48 | 8.71 | 8.44 | 8.62 | 8.58 | qfq | 4,650,700 | 39,979,079 | 1.65% |
| 2024-08-13 | 8.39 | 8.48 | 8.26 | 8.48 | 8.44 | qfq | 3,471,100 | 29,143,510 | 0.83% |
| 2024-08-12 | 8.40 | 8.51 | 8.26 | 8.41 | 8.37 | qfq | 3,958,900 | 33,243,365 | 0.12% |
| 2024-08-09 | 8.71 | 8.71 | 8.39 | 8.40 | 8.36 | qfq | 4,159,700 | 35,314,432 | -2.33% |
| 2024-08-08 | 8.78 | 8.78 | 8.38 | 8.60 | 8.56 | qfq | 5,201,400 | 44,425,511 | -1.38% |
| 2024-08-07 | 8.66 | 8.94 | 8.64 | 8.72 | 8.68 | qfq | 4,268,100 | 37,492,551 | 0.00% |
| 2024-08-06 | 8.66 | 8.75 | 8.51 | 8.72 | 8.68 | qfq | 4,605,677 | 39,841,226 | 2.83% |
| 2024-08-05 | 8.70 | 9.02 | 8.48 | 8.48 | 8.44 | qfq | 6,099,227 | 53,410,628 | -3.53% |
| 2024-08-02 | 8.93 | 9.16 | 8.78 | 8.79 | 8.75 | qfq | 5,816,577 | 52,157,359 | -2.22% |
| 2024-08-01 | 8.99 | 9.10 | 8.90 | 8.99 | 8.95 | qfq | 5,930,500 | 53,238,049 | -0.99% |
| 2024-07-31 | 8.72 | 9.10 | 8.72 | 9.08 | 9.04 | qfq | 8,026,227 | 72,202,023 | 3.65% |
| 2024-07-30 | 8.75 | 8.88 | 8.72 | 8.76 | 8.72 | qfq | 4,030,500 | 35,468,624 | -0.68% |
| 2024-07-29 | 8.76 | 8.86 | 8.58 | 8.82 | 8.78 | qfq | 4,396,403 | 38,477,774 | 0.68% |
| 2024-07-26 | 8.58 | 8.78 | 8.53 | 8.76 | 8.72 | qfq | 4,618,330 | 40,109,001 | 2.22% |
| 2024-07-25 | 8.39 | 8.72 | 8.29 | 8.57 | 8.53 | qfq | 4,912,300 | 41,869,867 | 1.54% |
| 2024-07-24 | 8.54 | 8.71 | 8.41 | 8.44 | 8.40 | qfq | 5,223,103 | 44,481,542 | -2.65% |
| 2024-07-23 | 8.92 | 8.99 | 8.62 | 8.67 | 8.63 | qfq | 5,099,764 | 44,909,067 | -2.80% |
| 2024-07-22 | 8.68 | 8.95 | 8.62 | 8.92 | 8.88 | qfq | 6,250,200 | 55,077,219 | 1.94% |
| 2024-07-19 | 8.48 | 8.92 | 8.32 | 8.75 | 8.71 | qfq | 9,416,967 | 82,441,942 | 3.18% |
| 2024-07-18 | 8.66 | 8.74 | 8.20 | 8.48 | 8.44 | qfq | 10,962,400 | 91,981,775 | -4.07% |
| 2024-07-17 | 9.17 | 9.43 | 8.84 | 8.84 | 8.80 | qfq | 9,602,300 | 87,562,257 | -3.39% |
| 2024-07-16 | 9.06 | 9.24 | 8.82 | 9.15 | 9.11 | qfq | 7,740,700 | 70,248,103 | -1.29% |
| 2024-07-15 | 9.25 | 9.58 | 9.03 | 9.27 | 9.23 | qfq | 9,784,900 | 90,983,014 | -0.96% |
| 2024-07-12 | 9.45 | 9.82 | 9.35 | 9.36 | 9.32 | qfq | 9,373,776 | 89,640,998 | -2.40% |
| 2024-07-11 | 9.68 | 9.75 | 9.41 | 9.59 | 9.55 | qfq | 7,504,300 | 71,762,021 | 1.91% |
| 2024-07-10 | 9.41 | 9.80 | 9.35 | 9.41 | 9.37 | qfq | 8,375,200 | 79,970,425 | -1.98% |
| 2024-07-09 | 9.34 | 9.67 | 9.05 | 9.60 | 9.56 | qfq | 9,310,000 | 87,827,527 | 3.00% |
| 2024-07-08 | 9.69 | 9.80 | 9.25 | 9.32 | 9.28 | qfq | 8,507,606 | 80,281,460 | -4.41% |
| 2024-07-05 | 9.56 | 10.15 | 9.22 | 9.75 | 9.71 | qfq | 12,956,300 | 125,924,051 | 1.35% |
| 2024-07-04 | 10.05 | 10.12 | 9.58 | 9.62 | 9.58 | qfq | 8,429,000 | 82,044,563 | -3.99% |
| 2024-07-03 | 10.28 | 10.30 | 9.95 | 10.02 | 9.98 | qfq | 9,298,400 | 93,476,823 | -2.72% |
| 2024-07-02 | 10.42 | 10.65 | 10.20 | 10.30 | 10.25 | qfq | 16,944,100 | 176,219,392 | -1.53% |
| 2024-07-01 | 9.92 | 10.53 | 9.79 | 10.46 | 10.41 | qfq | 21,256,807 | 216,238,869 | 4.70% |
| 2024-06-28 | 10.11 | 10.31 | 9.91 | 9.99 | 9.95 | qfq | 19,552,194 | 197,030,806 | -3.20% |
| 2024-06-27 | 10.39 | 10.95 | 10.21 | 10.32 | 10.27 | qfq | 29,851,600 | 316,492,654 | -2.18% |
| 2024-06-26 | 8.83 | 10.55 | 8.66 | 10.55 | 10.50 | qfq | 26,265,100 | 258,095,638 | 20.02% |
| 2024-06-25 | 8.81 | 8.99 | 8.64 | 8.79 | 8.75 | qfq | 4,579,200 | 40,095,245 | -0.23% |
| 2024-06-24 | 9.25 | 9.25 | 8.79 | 8.81 | 8.77 | qfq | 5,374,700 | 47,907,041 | -5.06% |
| 2024-06-21 | 9.38 | 9.46 | 9.08 | 9.28 | 9.24 | qfq | 4,103,800 | 38,190,653 | -0.85% |
| 2024-06-20 | 9.67 | 9.71 | 9.33 | 9.36 | 9.32 | qfq | 5,839,189 | 55,519,777 | -3.21% |
| 2024-06-19 | 9.78 | 9.85 | 9.67 | 9.67 | 9.63 | qfq | 5,172,300 | 50,324,162 | -1.12% |
| 2024-06-18 | 9.80 | 9.94 | 9.70 | 9.78 | 9.74 | qfq | 6,173,303 | 60,568,014 | 0.51% |
| 2024-06-17 | 9.77 | 9.88 | 9.62 | 9.73 | 9.69 | qfq | 6,001,203 | 58,375,801 | -1.32% |
| 2024-06-14 | 9.97 | 10.10 | 9.76 | 9.86 | 9.82 | qfq | 8,014,803 | 79,186,738 | -0.60% |
| 2024-06-13 | 9.87 | 10.20 | 9.76 | 9.92 | 9.88 | qfq | 15,121,003 | 149,831,532 | 0.51% |
| 2024-06-12 | 9.10 | 10.30 | 9.05 | 9.87 | 9.83 | qfq | 18,307,783 | 179,609,347 | 8.11% |
| 2024-06-11 | 8.80 | 9.16 | 8.62 | 9.13 | 9.09 | qfq | 6,008,254 | 53,757,957 | 2.24% |
| 2024-06-07 | 8.85 | 8.98 | 8.67 | 8.93 | 8.89 | qfq | 6,041,100 | 53,496,774 | 2.53% |
| 2024-06-06 | 9.35 | 9.39 | 8.62 | 8.71 | 8.67 | qfq | 9,881,868 | 87,436,551 | -5.74% |
| 2024-06-05 | 9.45 | 9.56 | 9.20 | 9.24 | 9.20 | qfq | 8,352,800 | 78,072,991 | -2.94% |
| 2024-06-04 | 9.92 | 9.95 | 9.37 | 9.52 | 9.48 | qfq | 11,142,900 | 106,692,512 | -5.74% |
| 2024-06-03 | 9.93 | 10.36 | 9.88 | 10.10 | 10.06 | qfq | 10,308,541 | 104,213,628 | 1.51% |
| 2024-05-31 | 9.85 | 10.05 | 9.72 | 9.95 | 9.91 | qfq | 8,129,700 | 80,893,274 | 1.22% |
| 2024-05-30 | 9.99 | 10.29 | 9.78 | 9.83 | 9.79 | qfq | 9,045,000 | 89,733,570 | -2.96% |
| 2024-05-29 | 9.83 | 10.28 | 9.82 | 10.13 | 10.09 | qfq | 12,454,147 | 125,305,914 | 2.63% |
| 2024-05-28 | 10.47 | 10.47 | 9.79 | 9.87 | 9.83 | qfq | 14,160,561 | 141,456,339 | -6.09% |
| 2024-05-27 | 10.77 | 10.88 | 10.06 | 10.51 | 10.46 | qfq | 15,395,200 | 160,299,264 | -6.41% |
| 2024-05-24 | 11.74 | 12.14 | 11.10 | 11.23 | 11.18 | qfq | 19,163,869 | 224,741,075 | -6.49% |
| 2024-05-23 | 11.50 | 12.18 | 11.40 | 12.01 | 11.96 | qfq | 25,377,720 | 301,245,363 | 2.30% |
| 2024-05-22 | 11.16 | 11.95 | 10.88 | 11.74 | 11.69 | qfq | 23,803,255 | 272,441,188 | 5.20% |
| 2024-05-21 | 11.07 | 11.33 | 10.85 | 11.16 | 11.11 | qfq | 12,271,400 | 136,180,742 | 0.27% |
| 2024-05-20 | 11.05 | 11.20 | 10.72 | 11.13 | 11.08 | qfq | 11,920,200 | 131,882,003 | 0.82% |
| 2024-05-17 | 10.87 | 11.05 | 10.67 | 11.04 | 10.99 | qfq | 10,322,647 | 112,270,931 | 0.09% |
| 2024-05-16 | 10.79 | 11.23 | 10.71 | 11.03 | 10.98 | qfq | 13,525,333 | 148,615,775 | 2.99% |
| 2024-05-15 | 10.89 | 11.03 | 10.67 | 10.71 | 10.66 | qfq | 10,565,785 | 114,168,264 | -1.65% |
| 2024-05-14 | 11.16 | 11.36 | 10.77 | 10.89 | 10.84 | qfq | 13,086,031 | 143,931,173 | 0.28% |
| 2024-05-13 | 11.24 | 11.26 | 10.74 | 10.86 | 10.81 | qfq | 11,329,523 | 123,251,469 | -4.15% |
| 2024-05-10 | 11.81 | 11.97 | 11.21 | 11.33 | 11.28 | qfq | 14,724,824 | 168,819,190 | -3.57% |
| 2024-05-09 | 11.59 | 12.25 | 11.50 | 11.75 | 11.70 | qfq | 16,429,347 | 195,705,524 | -0.17% |
| 2024-05-08 | 11.90 | 11.94 | 11.45 | 11.77 | 11.72 | qfq | 21,557,833 | 251,346,623 | -5.00% |
| 2024-05-07 | 12.01 | 13.10 | 12.00 | 12.39 | 12.34 | qfq | 28,774,107 | 360,017,479 | 3.51% |
| 2024-05-06 | 12.20 | 12.35 | 11.81 | 11.97 | 11.92 | qfq | 22,040,761 | 265,335,322 | -2.21% |
| 2024-04-30 | 12.25 | 12.70 | 12.00 | 12.24 | 12.19 | qfq | 24,080,541 | 296,563,352 | 0.99% |
| 2024-04-29 | 12.00 | 12.70 | 11.99 | 12.12 | 12.07 | qfq | 28,591,172 | 350,425,903 | 2.36% |
| 2024-04-26 | 11.12 | 12.15 | 11.09 | 11.84 | 11.79 | qfq | 27,578,836 | 320,602,713 | 7.34% |
| 2024-04-25 | 11.08 | 11.35 | 10.91 | 11.03 | 10.98 | qfq | 19,071,900 | 212,079,707 | -2.56% |
| 2024-04-24 | 10.79 | 11.80 | 10.54 | 11.32 | 11.27 | qfq | 25,656,038 | 285,212,441 | 5.89% |
| 2024-04-23 | 10.45 | 11.50 | 10.45 | 10.69 | 10.64 | qfq | 21,179,429 | 231,920,591 | 6.26% |
| 2024-04-22 | 10.57 | 10.77 | 9.77 | 10.06 | 10.02 | qfq | 15,594,069 | 157,114,633 | -6.33% |
| 2024-04-19 | 11.00 | 11.30 | 10.73 | 10.74 | 10.69 | qfq | 17,437,321 | 191,663,539 | -5.21% |
| 2024-04-18 | 11.21 | 11.85 | 10.64 | 11.33 | 11.28 | qfq | 22,669,621 | 253,109,905 | 2.16% |
| 2024-04-17 | 10.85 | 11.51 | 10.84 | 11.09 | 11.04 | qfq | 21,589,382 | 240,987,849 | 7.88% |
| 2024-04-16 | 12.05 | 12.19 | 10.17 | 10.28 | 10.23 | qfq | 26,180,865 | 282,715,600 | -16.76% |
| 2024-04-15 | 13.31 | 13.57 | 12.02 | 12.35 | 12.30 | qfq | 28,260,939 | 357,961,685 | -11.41% |
| 2024-04-12 | 13.01 | 14.10 | 13.01 | 13.94 | 13.88 | qfq | 36,073,972 | 486,303,573 | 2.42% |
| 2024-04-11 | 12.51 | 14.74 | 12.35 | 13.61 | 13.55 | qfq | 43,035,487 | 601,168,398 | 7.08% |
| 2024-04-10 | 12.19 | 12.95 | 11.90 | 12.71 | 12.65 | qfq | 26,874,291 | 339,061,608 | 1.84% |
| 2024-04-09 | 12.07 | 12.78 | 11.94 | 12.48 | 12.43 | qfq | 23,703,898 | 293,713,368 | 0.65% |
| 2024-04-08 | 11.79 | 12.71 | 11.36 | 12.40 | 12.35 | qfq | 27,528,306 | 331,831,101 | 5.08% |
| 2024-04-03 | 12.98 | 12.98 | 11.70 | 11.80 | 11.75 | qfq | 28,600,283 | 349,808,693 | -12.79% |
| 2024-04-02 | 14.29 | 14.35 | 13.22 | 13.53 | 13.47 | qfq | 36,079,244 | 498,469,236 | -7.27% |
| 2024-04-01 | 12.92 | 15.38 | 12.62 | 14.59 | 14.53 | qfq | 45,890,667 | 637,729,025 | 11.46% |
| 2024-03-29 | 13.06 | 13.94 | 13.00 | 13.09 | 13.03 | qfq | 34,540,379 | 460,028,265 | -5.83% |
| 2024-03-28 | 12.01 | 14.30 | 11.52 | 13.90 | 13.84 | qfq | 43,550,060 | 562,843,332 | 13.56% |
| 2024-03-27 | 12.03 | 13.05 | 11.77 | 12.24 | 12.19 | qfq | 34,489,407 | 425,068,339 | -4.75% |
| 2024-03-26 | 12.45 | 13.61 | 12.38 | 12.85 | 12.79 | qfq | 42,476,310 | 550,042,953 | 4.56% |
| 2024-03-25 | 13.80 | 13.80 | 12.03 | 12.29 | 12.24 | qfq | 38,400,752 | 486,937,882 | -11.01% |
| 2024-03-22 | 11.82 | 13.81 | 11.69 | 13.81 | 13.75 | qfq | 41,699,557 | 519,621,074 | 19.98% |
| 2024-03-21 | 9.85 | 11.51 | 9.85 | 11.51 | 11.46 | qfq | 12,962,997 | 145,917,277 | 20.02% |
| 2024-03-20 | 8.99 | 9.61 | 8.99 | 9.59 | 9.55 | qfq | 11,978,719 | 112,773,859 | 5.27% |
| 2024-03-19 | 9.20 | 9.49 | 9.03 | 9.11 | 9.07 | qfq | 9,760,408 | 89,853,644 | -1.19% |
| 2024-03-18 | 8.66 | 9.26 | 8.63 | 9.22 | 9.18 | qfq | 10,688,588 | 96,335,295 | 6.59% |
| 2024-03-15 | 8.67 | 8.77 | 8.52 | 8.65 | 8.61 | qfq | 6,521,424 | 56,209,551 | -0.80% |
| 2024-03-14 | 8.88 | 9.00 | 8.57 | 8.72 | 8.68 | qfq | 8,601,533 | 75,459,505 | -3.86% |
| 2024-03-13 | 8.82 | 9.30 | 8.80 | 9.07 | 9.03 | qfq | 13,476,527 | 122,527,389 | 2.83% |
| 2024-03-12 | 8.70 | 8.87 | 8.56 | 8.82 | 8.78 | qfq | 8,587,112 | 75,045,482 | 1.26% |
| 2024-03-11 | 8.35 | 8.78 | 8.31 | 8.71 | 8.67 | qfq | 7,953,901 | 68,203,943 | 3.08% |
| 2024-03-08 | 8.54 | 8.69 | 8.31 | 8.45 | 8.41 | qfq | 8,915,414 | 75,005,086 | -3.32% |
| 2024-03-07 | 8.53 | 9.20 | 8.28 | 8.74 | 8.70 | qfq | 11,446,399 | 99,569,600 | 2.46% |
| 2024-03-06 | 8.53 | 8.73 | 8.37 | 8.53 | 8.49 | qfq | 6,858,800 | 58,576,681 | -1.84% |
| 2024-03-05 | 8.60 | 8.91 | 8.42 | 8.69 | 8.65 | qfq | 10,000,769 | 86,956,181 | 1.40% |
| 2024-03-04 | 8.54 | 8.67 | 8.20 | 8.57 | 8.53 | qfq | 7,024,742 | 59,360,112 | 0.12% |
| 2024-03-01 | 8.39 | 8.74 | 8.28 | 8.56 | 8.52 | qfq | 8,774,700 | 74,559,355 | 2.27% |
| 2024-02-29 | 7.76 | 8.44 | 7.76 | 8.37 | 8.33 | qfq | 10,361,118 | 85,548,122 | 2.95% |
| 2024-02-28 | 9.09 | 9.53 | 8.09 | 8.13 | 8.09 | qfq | 16,123,705 | 142,350,758 | -10.46% |
| 2024-02-27 | 8.92 | 9.12 | 8.67 | 9.08 | 9.04 | qfq | 15,466,204 | 136,982,123 | -0.33% |
| 2024-02-26 | 8.21 | 9.30 | 8.08 | 9.11 | 9.07 | qfq | 13,547,383 | 116,906,314 | 9.63% |
| 2024-02-23 | 7.86 | 8.32 | 7.82 | 8.31 | 8.27 | qfq | 9,606,140 | 77,816,223 | 5.99% |
| 2024-02-22 | 7.50 | 7.87 | 7.49 | 7.84 | 7.81 | qfq | 9,729,586 | 74,860,837 | 5.23% |
| 2024-02-21 | 7.20 | 7.65 | 7.10 | 7.45 | 7.42 | qfq | 12,341,396 | 91,495,031 | 0.81% |
| 2024-02-20 | 6.90 | 7.50 | 6.68 | 7.39 | 7.36 | qfq | 13,570,371 | 97,412,330 | 5.57% |
| 2024-02-19 | 6.34 | 7.18 | 6.34 | 7.00 | 6.97 | qfq | 14,299,044 | 96,903,293 | 12.72% |
| 2024-02-08 | 5.65 | 6.22 | 5.18 | 6.21 | 6.18 | qfq | 14,345,817 | 81,986,473 | 8.38% |
| 2024-02-07 | 6.49 | 6.49 | 5.58 | 5.73 | 5.70 | qfq | 13,954,186 | 83,289,913 | -12.65% |
| 2024-02-06 | 6.72 | 6.95 | 5.86 | 6.56 | 6.53 | qfq | 10,617,401 | 66,759,626 | -3.39% |
| 2024-02-05 | 8.09 | 8.09 | 6.73 | 6.79 | 6.76 | qfq | 7,250,927 | 51,350,034 | -16.07% |
| 2024-02-02 | 8.60 | 9.00 | 7.74 | 8.09 | 8.05 | qfq | 5,888,700 | 49,349,849 | -6.15% |
| 2024-02-01 | 8.48 | 8.83 | 8.20 | 8.62 | 8.58 | qfq | 7,121,887 | 61,114,321 | -2.93% |
| 2024-01-31 | 9.27 | 10.14 | 8.88 | 8.88 | 8.84 | qfq | 9,590,751 | 89,354,339 | -5.33% |
| 2024-01-30 | 9.66 | 9.67 | 9.31 | 9.38 | 9.34 | qfq | 2,972,803 | 28,164,442 | -3.89% |
| 2024-01-29 | 10.17 | 10.22 | 9.66 | 9.76 | 9.72 | qfq | 4,148,965 | 40,910,517 | -4.87% |
| 2024-01-26 | 10.22 | 10.53 | 10.10 | 10.26 | 10.22 | qfq | 6,089,372 | 62,656,413 | -0.10% |
| 2024-01-25 | 9.50 | 10.35 | 9.34 | 10.27 | 10.22 | qfq | 6,901,024 | 68,932,969 | 7.76% |
| 2024-01-24 | 9.45 | 9.60 | 9.16 | 9.53 | 9.49 | qfq | 3,331,100 | 31,353,594 | 1.93% |
| 2024-01-23 | 9.33 | 9.44 | 9.10 | 9.35 | 9.31 | qfq | 4,171,972 | 38,556,658 | 0.11% |
| 2024-01-22 | 10.10 | 10.20 | 9.23 | 9.34 | 9.30 | qfq | 4,491,539 | 43,478,880 | -7.52% |
| 2024-01-19 | 10.17 | 10.37 | 10.05 | 10.10 | 10.06 | qfq | 2,920,327 | 29,763,428 | 0.00% |
| 2024-01-18 | 10.26 | 10.37 | 9.83 | 10.10 | 10.06 | qfq | 3,490,000 | 35,048,673 | -1.17% |
| 2024-01-17 | 10.50 | 10.54 | 10.20 | 10.22 | 10.18 | qfq | 2,349,792 | 24,404,937 | -2.85% |
| 2024-01-16 | 10.53 | 10.57 | 10.33 | 10.52 | 10.47 | qfq | 2,870,229 | 29,941,220 | -0.47% |
| 2024-01-15 | 10.66 | 10.77 | 10.54 | 10.57 | 10.52 | qfq | 2,452,383 | 26,087,921 | -1.21% |
| 2024-01-12 | 10.96 | 11.08 | 10.66 | 10.70 | 10.65 | qfq | 2,977,637 | 32,121,877 | -2.37% |
| 2024-01-11 | 10.51 | 10.97 | 10.51 | 10.96 | 10.91 | qfq | 4,176,372 | 45,149,169 | 3.89% |
| 2024-01-10 | 11.06 | 11.06 | 10.53 | 10.55 | 10.50 | qfq | 3,442,476 | 36,653,943 | -3.65% |
| 2024-01-09 | 10.91 | 11.22 | 10.86 | 10.95 | 10.90 | qfq | 3,448,476 | 38,058,240 | 0.37% |
| 2024-01-08 | 11.20 | 11.35 | 10.89 | 10.91 | 10.86 | qfq | 3,041,100 | 33,512,554 | -1.18% |
| 2024-01-05 | 11.53 | 11.53 | 10.97 | 11.04 | 10.99 | qfq | 4,477,816 | 49,931,792 | -3.50% |
| 2024-01-04 | 11.48 | 11.55 | 11.25 | 11.44 | 11.39 | qfq | 3,801,500 | 43,419,166 | -0.52% |
| 2024-01-03 | 11.27 | 11.68 | 11.15 | 11.50 | 11.45 | qfq | 6,019,392 | 69,034,474 | 1.77% |
| 2024-01-02 | 11.44 | 11.65 | 11.28 | 11.30 | 11.25 | qfq | 6,483,492 | 73,980,445 | -0.44% |
| 2023-12-29 | 10.79 | 11.58 | 10.75 | 11.35 | 11.30 | qfq | 11,587,120 | 131,139,130 | 5.29% |
| 2023-12-28 | 10.56 | 10.86 | 10.28 | 10.78 | 10.73 | qfq | 7,281,908 | 77,747,745 | 1.99% |
| 2023-12-27 | 10.65 | 10.78 | 10.46 | 10.57 | 10.52 | qfq | 6,367,292 | 67,432,771 | -0.75% |
| 2023-12-26 | 11.08 | 11.22 | 10.55 | 10.65 | 10.60 | qfq | 8,735,811 | 93,946,354 | -3.88% |
| 2023-12-25 | 11.52 | 12.08 | 10.91 | 11.08 | 11.03 | qfq | 13,390,211 | 150,513,097 | -7.05% |
| 2023-12-22 | 12.80 | 12.89 | 11.81 | 11.92 | 11.87 | qfq | 22,552,256 | 273,844,755 | -7.45% |
| 2023-12-21 | 13.14 | 13.45 | 12.62 | 12.88 | 12.82 | qfq | 21,932,296 | 283,877,600 | -5.43% |
| 2023-12-20 | 14.47 | 14.69 | 13.36 | 13.62 | 13.56 | qfq | 29,258,552 | 404,467,071 | -6.07% |
| 2023-12-19 | 12.91 | 15.66 | 12.91 | 14.50 | 14.44 | qfq | 33,483,865 | 481,653,074 | 11.11% |
| 2023-12-18 | 13.07 | 13.68 | 12.89 | 13.05 | 12.99 | qfq | 16,173,645 | 214,332,924 | -0.15% |
| 2023-12-15 | 12.63 | 13.33 | 12.60 | 13.07 | 13.01 | qfq | 13,357,992 | 173,322,418 | 2.27% |
| 2023-12-14 | 12.72 | 13.10 | 12.61 | 12.78 | 12.72 | qfq | 9,397,430 | 121,033,441 | -0.08% |
| 2023-12-13 | 12.82 | 13.28 | 12.76 | 12.79 | 12.73 | qfq | 14,714,000 | 190,568,436 | -2.37% |
| 2023-12-12 | 13.37 | 13.80 | 12.86 | 13.10 | 13.04 | qfq | 21,932,944 | 290,399,264 | 2.58% |
| 2023-12-11 | 12.26 | 12.79 | 12.20 | 12.77 | 12.71 | qfq | 9,324,343 | 117,281,929 | 3.15% |
| 2023-12-08 | 12.60 | 13.07 | 12.30 | 12.38 | 12.33 | qfq | 11,662,727 | 146,748,503 | -2.83% |
| 2023-12-07 | 12.30 | 13.00 | 12.25 | 12.74 | 12.68 | qfq | 12,876,500 | 163,734,737 | 3.41% |
| 2023-12-06 | 11.94 | 12.47 | 11.77 | 12.32 | 12.27 | qfq | 5,596,800 | 68,288,261 | 2.67% |
| 2023-12-05 | 12.20 | 12.36 | 11.96 | 12.00 | 11.95 | qfq | 3,150,000 | 38,118,194 | -2.12% |
| 2023-12-04 | 12.11 | 12.48 | 12.11 | 12.26 | 12.21 | qfq | 5,581,003 | 69,027,410 | 0.08% |
| 2023-12-01 | 11.65 | 12.30 | 11.55 | 12.25 | 12.20 | qfq | 6,047,292 | 72,981,477 | 4.97% |
| 2023-11-30 | 11.72 | 11.81 | 11.48 | 11.67 | 11.62 | qfq | 2,702,052 | 31,408,880 | 0.00% |
| 2023-11-29 | 11.68 | 11.85 | 11.60 | 11.67 | 11.62 | qfq | 3,280,745 | 38,464,251 | -1.10% |
| 2023-11-28 | 11.72 | 11.82 | 11.55 | 11.80 | 11.75 | qfq | 3,225,533 | 37,768,747 | 0.43% |
| 2023-11-27 | 11.82 | 11.88 | 11.60 | 11.75 | 11.70 | qfq | 5,132,806 | 60,132,091 | -1.26% |
| 2023-11-24 | 12.19 | 12.36 | 11.80 | 11.90 | 11.85 | qfq | 5,586,250 | 67,047,002 | -1.98% |
| 2023-11-23 | 12.15 | 12.39 | 11.89 | 12.14 | 12.09 | qfq | 5,284,703 | 64,036,029 | -0.65% |
| 2023-11-22 | 12.15 | 12.44 | 12.14 | 12.22 | 12.17 | qfq | 6,801,550 | 83,685,913 | 0.25% |
| 2023-11-21 | 12.17 | 12.40 | 12.13 | 12.19 | 12.14 | qfq | 7,139,783 | 87,578,943 | 0.25% |
| 2023-11-20 | 12.37 | 12.45 | 12.03 | 12.16 | 12.11 | qfq | 8,698,664 | 105,647,904 | -0.73% |
| 2023-11-17 | 11.95 | 12.59 | 11.92 | 12.25 | 12.20 | qfq | 13,941,201 | 171,581,879 | 1.16% |
| 2023-11-16 | 11.69 | 12.55 | 11.67 | 12.11 | 12.06 | qfq | 12,934,154 | 157,684,087 | 3.06% |
| 2023-11-15 | 11.80 | 11.96 | 11.73 | 11.75 | 11.70 | qfq | 4,165,195 | 49,212,742 | 0.17% |
| 2023-11-14 | 11.83 | 11.94 | 11.65 | 11.73 | 11.68 | qfq | 3,001,533 | 35,320,933 | -1.18% |
| 2023-11-13 | 11.62 | 12.02 | 11.55 | 11.87 | 11.82 | qfq | 4,330,400 | 51,316,461 | 2.59% |
| 2023-11-10 | 11.67 | 11.81 | 11.47 | 11.57 | 11.52 | qfq | 3,932,117 | 45,581,654 | -1.62% |
| 2023-11-09 | 12.09 | 12.19 | 11.71 | 11.76 | 11.71 | qfq | 6,071,405 | 72,197,004 | -3.29% |
| 2023-11-08 | 11.69 | 12.29 | 11.65 | 12.16 | 12.11 | qfq | 10,549,271 | 127,568,390 | 4.38% |
| 2023-11-07 | 11.71 | 11.73 | 11.48 | 11.65 | 11.60 | qfq | 4,940,915 | 57,366,958 | -0.26% |
| 2023-11-06 | 11.04 | 11.75 | 11.04 | 11.68 | 11.63 | qfq | 7,653,161 | 88,335,126 | 5.80% |
| 2023-11-03 | 11.05 | 11.16 | 10.82 | 11.04 | 10.99 | qfq | 3,672,996 | 40,397,957 | 0.36% |
| 2023-11-02 | 10.82 | 11.22 | 10.82 | 11.00 | 10.95 | qfq | 4,600,589 | 51,059,405 | 1.66% |
| 2023-11-01 | 10.59 | 11.05 | 10.59 | 10.82 | 10.77 | qfq | 2,613,748 | 28,385,539 | 0.84% |
| 2023-10-31 | 10.57 | 10.93 | 10.57 | 10.73 | 10.68 | qfq | 2,997,628 | 32,309,243 | 0.94% |
| 2023-10-30 | 10.33 | 10.67 | 10.25 | 10.63 | 10.58 | qfq | 3,097,512 | 32,564,721 | 2.90% |
| 2023-10-27 | 10.38 | 10.41 | 10.18 | 10.33 | 10.28 | qfq | 2,594,167 | 26,716,435 | -0.10% |
| 2023-10-26 | 10.24 | 10.53 | 10.23 | 10.34 | 10.29 | qfq | 2,904,896 | 30,039,355 | 0.10% |
| 2023-10-25 | 10.42 | 10.51 | 10.28 | 10.33 | 10.28 | qfq | 3,105,288 | 32,188,258 | -0.58% |
| 2023-10-24 | 9.85 | 10.48 | 9.85 | 10.39 | 10.34 | qfq | 4,081,914 | 42,095,597 | 5.59% |
| 2023-10-23 | 10.10 | 10.23 | 9.78 | 9.84 | 9.80 | qfq | 2,273,000 | 22,581,943 | -2.96% |
| 2023-10-20 | 10.36 | 10.51 | 10.08 | 10.14 | 10.10 | qfq | 2,420,992 | 24,845,543 | -1.93% |
| 2023-10-19 | 10.57 | 10.68 | 10.32 | 10.34 | 10.29 | qfq | 3,113,062 | 32,558,561 | -2.18% |
| 2023-10-18 | 10.76 | 10.84 | 10.50 | 10.57 | 10.52 | qfq | 1,890,200 | 19,989,448 | -2.40% |
| 2023-10-17 | 10.84 | 10.95 | 10.75 | 10.83 | 10.78 | qfq | 1,904,600 | 20,600,605 | -0.55% |
| 2023-10-16 | 10.95 | 11.09 | 10.77 | 10.89 | 10.84 | qfq | 2,617,400 | 28,429,713 | -0.82% |
| 2023-10-13 | 10.91 | 11.09 | 10.88 | 10.98 | 10.93 | qfq | 2,875,200 | 31,595,040 | 0.73% |
| 2023-10-12 | 11.23 | 11.24 | 10.90 | 10.90 | 10.85 | qfq | 3,859,011 | 42,454,055 | -2.59% |
| 2023-10-11 | 11.25 | 11.41 | 10.60 | 11.19 | 11.14 | qfq | 7,253,611 | 80,335,903 | -1.41% |
| 2023-10-10 | 11.13 | 11.47 | 11.08 | 11.35 | 11.30 | qfq | 4,254,000 | 48,153,169 | 2.34% |
| 2023-10-09 | 11.36 | 11.44 | 11.04 | 11.09 | 11.04 | qfq | 3,970,286 | 44,253,058 | -3.40% |
| 2023-09-28 | 11.27 | 11.59 | 11.16 | 11.48 | 11.43 | qfq | 5,709,489 | 65,212,763 | 2.50% |
| 2023-09-27 | 10.83 | 11.41 | 10.74 | 11.20 | 11.15 | qfq | 5,493,479 | 61,210,526 | 3.42% |
| 2023-09-26 | 10.65 | 10.95 | 10.62 | 10.83 | 10.78 | qfq | 3,074,493 | 33,270,062 | 1.59% |
| 2023-09-25 | 10.86 | 10.99 | 10.62 | 10.66 | 10.61 | qfq | 2,348,600 | 25,213,975 | -2.11% |
| 2023-09-22 | 10.28 | 10.92 | 10.28 | 10.89 | 10.84 | qfq | 4,834,082 | 51,888,965 | 5.42% |
| 2023-09-21 | 10.52 | 10.63 | 10.31 | 10.33 | 10.28 | qfq | 1,817,846 | 18,928,497 | -1.53% |
| 2023-09-20 | 10.61 | 10.72 | 10.47 | 10.49 | 10.44 | qfq | 1,317,100 | 13,945,494 | -1.32% |
| 2023-09-19 | 10.72 | 10.85 | 10.61 | 10.63 | 10.58 | qfq | 1,574,777 | 16,829,761 | -1.30% |
| 2023-09-18 | 10.66 | 10.80 | 10.45 | 10.77 | 10.72 | qfq | 1,920,700 | 20,592,388 | 1.41% |
| 2023-09-15 | 10.65 | 10.75 | 10.59 | 10.62 | 10.57 | qfq | 1,470,070 | 15,667,399 | -0.38% |
| 2023-09-14 | 10.80 | 10.83 | 10.59 | 10.66 | 10.61 | qfq | 2,297,440 | 24,544,836 | -2.02% |
| 2023-09-13 | 11.10 | 11.12 | 10.79 | 10.88 | 10.83 | qfq | 2,663,690 | 29,047,852 | -1.45% |
| 2023-09-12 | 11.18 | 11.20 | 11.00 | 11.04 | 10.99 | qfq | 2,923,192 | 32,294,446 | -1.60% |
| 2023-09-11 | 11.08 | 11.29 | 11.02 | 11.22 | 11.17 | qfq | 3,012,699 | 33,647,639 | 1.26% |
| 2023-09-08 | 11.30 | 11.32 | 11.03 | 11.08 | 11.03 | qfq | 3,327,560 | 36,983,287 | -2.46% |
| 2023-09-07 | 11.35 | 11.59 | 11.29 | 11.36 | 11.31 | qfq | 4,074,688 | 46,535,462 | 0.09% |
| 2023-09-06 | 11.50 | 11.53 | 11.30 | 11.35 | 11.30 | qfq | 3,209,355 | 36,501,806 | -1.82% |
| 2023-09-05 | 11.77 | 11.79 | 11.47 | 11.56 | 11.51 | qfq | 3,729,293 | 43,136,549 | -2.20% |
| 2023-09-04 | 11.82 | 11.96 | 11.67 | 11.82 | 11.77 | qfq | 3,176,500 | 37,361,684 | 0.00% |
| 2023-09-01 | 11.89 | 12.09 | 11.76 | 11.82 | 11.77 | qfq | 3,913,673 | 46,453,039 | -1.17% |
| 2023-08-31 | 12.15 | 12.22 | 11.92 | 11.96 | 11.91 | qfq | 4,412,427 | 52,966,193 | -2.05% |
| 2023-08-30 | 12.06 | 12.38 | 11.82 | 12.21 | 12.16 | qfq | 8,419,980 | 101,873,512 | 1.24% |
| 2023-08-29 | 11.30 | 12.18 | 11.29 | 12.06 | 12.01 | qfq | 9,380,396 | 111,489,620 | 2.90% |
| 2023-08-28 | 12.86 | 13.11 | 11.68 | 11.72 | 11.67 | qfq | 11,883,235 | 144,534,856 | -2.98% |
| 2023-08-25 | 11.71 | 12.66 | 11.65 | 12.08 | 12.03 | qfq | 15,330,964 | 185,417,414 | 0.42% |
| 2023-08-24 | 11.30 | 12.29 | 11.28 | 12.03 | 11.98 | qfq | 12,225,703 | 144,664,958 | 7.03% |
| 2023-08-23 | 11.35 | 11.54 | 11.20 | 11.24 | 11.19 | qfq | 4,426,334 | 50,295,967 | -1.14% |
| 2023-08-22 | 10.99 | 11.38 | 10.99 | 11.37 | 11.32 | qfq | 5,733,361 | 64,315,381 | 3.65% |
| 2023-08-21 | 11.01 | 11.28 | 10.92 | 10.97 | 10.92 | qfq | 2,963,941 | 32,879,400 | -0.63% |
| 2023-08-18 | 11.34 | 11.52 | 11.01 | 11.04 | 10.99 | qfq | 4,761,126 | 53,344,313 | -3.33% |
| 2023-08-17 | 11.54 | 11.57 | 11.26 | 11.42 | 11.37 | qfq | 4,046,300 | 46,148,063 | -0.52% |
| 2023-08-16 | 11.82 | 11.93 | 11.36 | 11.48 | 11.43 | qfq | 4,706,106 | 54,390,888 | -3.45% |
| 2023-08-15 | 12.25 | 12.25 | 11.81 | 11.89 | 11.84 | qfq | 4,013,500 | 48,040,749 | -3.18% |
| 2023-08-14 | 11.95 | 12.32 | 11.61 | 12.28 | 12.23 | qfq | 5,810,384 | 69,903,086 | 1.99% |
| 2023-08-11 | 12.38 | 12.55 | 11.98 | 12.04 | 11.99 | qfq | 6,633,837 | 81,093,333 | -3.53% |
| 2023-08-10 | 12.30 | 12.84 | 12.26 | 12.48 | 12.43 | qfq | 8,207,938 | 102,652,587 | 1.22% |
| 2023-08-09 | 12.21 | 12.70 | 12.21 | 12.33 | 12.28 | qfq | 10,421,427 | 129,454,360 | -2.84% |
| 2023-08-08 | 12.15 | 12.99 | 12.00 | 12.69 | 12.63 | qfq | 17,691,476 | 224,922,975 | 4.44% |
| 2023-08-07 | 11.73 | 12.15 | 11.71 | 12.15 | 12.10 | qfq | 6,629,998 | 79,904,403 | 3.40% |
| 2023-08-04 | 11.57 | 11.83 | 11.53 | 11.75 | 11.70 | qfq | 3,151,700 | 37,081,576 | 1.82% |
| 2023-08-03 | 11.61 | 11.69 | 11.48 | 11.54 | 11.49 | qfq | 1,846,954 | 21,331,232 | -0.77% |
| 2023-08-02 | 11.68 | 11.74 | 11.53 | 11.63 | 11.58 | qfq | 1,878,000 | 21,769,900 | -0.60% |
| 2023-08-01 | 11.81 | 11.89 | 11.66 | 11.70 | 11.65 | qfq | 2,307,900 | 27,098,292 | -0.93% |
| 2023-07-31 | 11.38 | 11.88 | 11.38 | 11.81 | 11.76 | qfq | 3,905,300 | 45,747,291 | 3.23% |
| 2023-07-28 | 11.57 | 11.57 | 11.28 | 11.44 | 11.39 | qfq | 3,023,125 | 34,460,169 | -0.52% |
| 2023-07-27 | 11.85 | 11.89 | 11.49 | 11.50 | 11.45 | qfq | 4,252,884 | 49,471,118 | -3.20% |
| 2023-07-26 | 12.19 | 12.26 | 11.79 | 11.88 | 11.83 | qfq | 4,326,073 | 51,618,199 | -2.54% |
| 2023-07-25 | 12.10 | 12.33 | 12.01 | 12.19 | 12.14 | qfq | 4,358,100 | 53,097,885 | 1.41% |
| 2023-07-24 | 11.80 | 12.14 | 11.72 | 12.02 | 11.97 | qfq | 3,720,289 | 44,606,395 | 1.43% |
| 2023-07-21 | 11.82 | 12.00 | 11.65 | 11.85 | 11.80 | qfq | 3,647,400 | 43,180,369 | -0.25% |
| 2023-07-20 | 11.90 | 12.09 | 11.79 | 11.88 | 11.83 | qfq | 3,733,951 | 44,620,662 | -0.83% |
| 2023-07-19 | 11.84 | 12.07 | 11.84 | 11.98 | 11.93 | qfq | 2,729,460 | 32,674,914 | 0.93% |
| 2023-07-18 | 12.03 | 12.10 | 11.82 | 11.87 | 11.82 | qfq | 3,351,257 | 39,812,564 | -1.58% |