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
ST智知603869.SH
最近收盘价8.242026-07-17
最近交易日2026-07-17
成交量（股）1,024,195
成交额（元）8,500,777
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2025-07-02 | cash_dividend | 0.0133 | — | — | — | 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 | 8.30 | 8.47 | 8.03 | 8.24 | 8.24 | qfq | 1,024,195 | 8,500,777 | -1.20% |
| 2026-07-16 | 8.27 | 8.41 | 8.20 | 8.34 | 8.34 | qfq | 369,680 | 3,077,760 | 0.48% |
| 2026-07-15 | 8.15 | 8.31 | 8.12 | 8.30 | 8.30 | qfq | 544,400 | 4,492,622 | 1.59% |
| 2026-07-14 | 8.13 | 8.24 | 7.92 | 8.17 | 8.17 | qfq | 655,040 | 5,309,883 | 0.49% |
| 2026-07-13 | 8.40 | 8.43 | 8.03 | 8.13 | 8.13 | qfq | 1,233,300 | 10,091,497 | -3.79% |
| 2026-07-10 | 8.24 | 8.48 | 8.16 | 8.45 | 8.45 | qfq | 863,255 | 7,239,437 | 2.42% |
| 2026-07-09 | 8.24 | 8.38 | 8.11 | 8.25 | 8.25 | qfq | 872,290 | 7,170,932 | -1.20% |
| 2026-07-08 | 8.23 | 8.35 | 7.92 | 8.35 | 8.35 | qfq | 615,820 | 5,065,107 | 1.58% |
| 2026-07-07 | 8.35 | 8.42 | 8.11 | 8.22 | 8.22 | qfq | 803,800 | 6,604,548 | -2.14% |
| 2026-07-06 | 8.54 | 8.67 | 8.35 | 8.40 | 8.40 | qfq | 1,114,280 | 9,412,213 | -2.10% |
| 2026-07-03 | 8.38 | 8.60 | 8.38 | 8.58 | 8.58 | qfq | 1,060,700 | 9,010,116 | 2.51% |
| 2026-07-02 | 8.01 | 8.49 | 8.01 | 8.37 | 8.37 | qfq | 1,980,542 | 16,477,186 | 3.33% |
| 2026-07-01 | 7.72 | 8.11 | 7.70 | 8.10 | 8.10 | qfq | 2,154,345 | 17,239,011 | 4.92% |
| 2026-06-30 | 7.68 | 7.87 | 7.51 | 7.72 | 7.72 | qfq | 1,863,785 | 14,262,086 | -1.91% |
| 2026-06-29 | 8.27 | 8.27 | 7.87 | 7.87 | 7.87 | qfq | 2,669,300 | 21,102,253 | -4.95% |
| 2026-06-26 | 8.11 | 8.30 | 7.90 | 8.28 | 8.28 | qfq | 2,443,945 | 19,831,921 | 2.22% |
| 2026-06-25 | 8.42 | 8.42 | 8.00 | 8.10 | 8.10 | qfq | 2,201,636 | 17,975,970 | -3.69% |
| 2026-06-24 | 8.74 | 8.74 | 8.41 | 8.41 | 8.41 | qfq | 1,196,400 | 10,208,201 | -3.44% |
| 2026-06-23 | 8.46 | 8.82 | 8.40 | 8.71 | 8.71 | qfq | 1,441,521 | 12,548,895 | 0.81% |
| 2026-06-22 | 8.88 | 8.88 | 8.41 | 8.64 | 8.64 | qfq | 2,254,700 | 19,233,660 | -2.37% |
| 2026-06-18 | 8.88 | 8.99 | 8.77 | 8.85 | 8.85 | qfq | 1,005,925 | 8,938,955 | -0.67% |
| 2026-06-17 | 8.86 | 9.10 | 8.81 | 8.91 | 8.91 | qfq | 1,085,000 | 9,692,713 | -1.33% |
| 2026-06-16 | 8.65 | 9.04 | 8.52 | 9.03 | 9.03 | qfq | 2,408,170 | 21,176,096 | 4.27% |
| 2026-06-15 | 8.68 | 8.79 | 8.61 | 8.66 | 8.66 | qfq | 1,904,300 | 16,551,363 | 0.23% |
| 2026-06-12 | 8.71 | 8.89 | 8.55 | 8.64 | 8.64 | qfq | 2,214,455 | 19,214,863 | -0.12% |
| 2026-06-11 | 8.79 | 8.89 | 8.53 | 8.65 | 8.65 | qfq | 1,971,390 | 17,063,886 | -3.14% |
| 2026-06-10 | 9.17 | 9.20 | 8.77 | 8.93 | 8.93 | qfq | 2,112,965 | 18,935,669 | -3.25% |
| 2026-06-09 | 9.25 | 9.36 | 9.21 | 9.23 | 9.23 | qfq | 746,500 | 6,922,219 | -0.32% |
| 2026-06-08 | 9.56 | 9.57 | 9.25 | 9.26 | 9.26 | qfq | 1,402,365 | 13,094,404 | -4.93% |
| 2026-06-05 | 9.56 | 9.78 | 9.53 | 9.74 | 9.74 | qfq | 1,284,880 | 12,407,427 | -0.31% |
| 2026-06-04 | 10.13 | 10.19 | 9.73 | 9.77 | 9.77 | qfq | 1,524,585 | 15,057,286 | -4.40% |
| 2026-06-03 | 10.31 | 10.39 | 10.20 | 10.22 | 10.22 | qfq | 1,012,775 | 10,410,020 | -2.01% |
| 2026-06-02 | 10.47 | 10.48 | 10.21 | 10.43 | 10.43 | qfq | 737,825 | 7,634,703 | 0.00% |
| 2026-06-01 | 10.38 | 10.56 | 10.25 | 10.43 | 10.43 | qfq | 755,170 | 7,860,385 | 1.07% |
| 2026-05-29 | 10.55 | 10.71 | 10.30 | 10.32 | 10.32 | qfq | 1,088,240 | 11,310,475 | -3.10% |
| 2026-05-28 | 10.36 | 10.68 | 10.17 | 10.65 | 10.65 | qfq | 1,119,315 | 11,720,604 | 3.00% |
| 2026-05-27 | 10.35 | 10.62 | 10.28 | 10.34 | 10.34 | qfq | 903,708 | 9,375,426 | -1.99% |
| 2026-05-26 | 10.77 | 10.83 | 10.32 | 10.55 | 10.55 | qfq | 1,690,600 | 17,870,233 | -2.22% |
| 2026-05-25 | 11.02 | 11.09 | 10.77 | 10.79 | 10.79 | qfq | 1,368,100 | 14,862,240 | -2.79% |
| 2026-05-22 | 10.72 | 11.10 | 10.72 | 11.10 | 11.10 | qfq | 1,387,755 | 15,172,022 | 3.06% |
| 2026-05-21 | 10.94 | 11.16 | 10.70 | 10.77 | 10.77 | qfq | 1,454,345 | 15,896,043 | -2.09% |
| 2026-05-20 | 11.16 | 11.20 | 10.96 | 11.00 | 11.00 | qfq | 1,159,025 | 12,812,365 | -0.09% |
| 2026-05-19 | 10.83 | 11.03 | 10.83 | 11.01 | 11.01 | qfq | 774,395 | 8,472,619 | 0.92% |
| 2026-05-18 | 11.09 | 11.15 | 10.90 | 10.91 | 10.91 | qfq | 1,219,605 | 13,388,769 | -2.76% |
| 2026-05-15 | 10.88 | 11.22 | 10.82 | 11.22 | 11.22 | qfq | 1,577,160 | 17,394,893 | 2.84% |
| 2026-05-14 | 10.95 | 11.06 | 10.83 | 10.91 | 10.91 | qfq | 923,780 | 10,090,683 | -1.00% |
| 2026-05-13 | 11.08 | 11.16 | 10.77 | 11.02 | 11.02 | qfq | 1,252,701 | 13,747,419 | -0.54% |
| 2026-05-12 | 10.93 | 11.33 | 10.86 | 11.08 | 11.08 | qfq | 1,732,980 | 19,173,047 | 0.36% |
| 2026-05-11 | 10.90 | 11.16 | 10.83 | 11.04 | 11.04 | qfq | 2,381,410 | 26,190,398 | 2.79% |
| 2026-05-08 | 10.23 | 10.74 | 10.20 | 10.74 | 10.74 | qfq | 2,323,525 | 24,498,719 | 4.99% |
| 2026-05-07 | 10.18 | 10.36 | 10.12 | 10.23 | 10.23 | qfq | 1,410,000 | 14,426,923 | 0.20% |
| 2026-05-06 | 10.26 | 10.38 | 10.10 | 10.21 | 10.21 | qfq | 2,405,335 | 24,532,872 | -2.20% |
| 2026-04-30 | 10.44 | 10.58 | 10.30 | 10.44 | 10.44 | qfq | 1,758,650 | 18,357,304 | 0.97% |
| 2026-04-29 | 10.33 | 10.48 | 10.27 | 10.34 | 10.34 | qfq | 1,292,800 | 13,414,454 | 0.58% |
| 2026-04-28 | 10.28 | 10.32 | 10.03 | 10.28 | 10.28 | qfq | 1,522,980 | 15,451,761 | -0.19% |
| 2026-04-27 | 10.49 | 10.58 | 10.20 | 10.30 | 10.30 | qfq | 2,029,475 | 21,028,570 | -1.15% |
| 2026-04-24 | 10.40 | 10.50 | 10.21 | 10.42 | 10.42 | qfq | 1,161,590 | 11,981,141 | -0.67% |
| 2026-04-23 | 10.60 | 10.63 | 10.34 | 10.49 | 10.49 | qfq | 1,811,175 | 18,908,068 | -1.04% |
| 2026-04-22 | 10.62 | 10.63 | 10.45 | 10.60 | 10.60 | qfq | 1,139,395 | 11,993,534 | 0.00% |
| 2026-04-21 | 10.77 | 10.82 | 10.48 | 10.60 | 10.60 | qfq | 1,856,973 | 19,708,865 | -1.49% |
| 2026-04-20 | 10.82 | 10.91 | 10.70 | 10.76 | 10.76 | qfq | 1,573,200 | 16,999,918 | -0.74% |
| 2026-04-17 | 10.59 | 10.85 | 10.58 | 10.84 | 10.84 | qfq | 1,552,626 | 16,642,678 | 2.36% |
| 2026-04-16 | 10.52 | 10.59 | 10.41 | 10.59 | 10.59 | qfq | 1,013,395 | 10,635,373 | 1.15% |
| 2026-04-15 | 10.53 | 10.56 | 10.40 | 10.47 | 10.47 | qfq | 931,800 | 9,760,194 | 0.00% |
| 2026-04-14 | 10.22 | 10.50 | 10.22 | 10.47 | 10.47 | qfq | 1,874,425 | 19,466,260 | 2.65% |
| 2026-04-13 | 10.03 | 10.27 | 10.00 | 10.20 | 10.20 | qfq | 1,711,070 | 17,340,189 | 0.00% |
| 2026-04-10 | 10.29 | 10.56 | 10.05 | 10.20 | 10.20 | qfq | 4,367,600 | 45,210,912 | 1.39% |
| 2026-04-09 | 9.97 | 10.21 | 9.92 | 10.06 | 10.06 | qfq | 1,409,805 | 14,246,196 | 0.40% |
| 2026-04-08 | 9.89 | 10.02 | 9.80 | 10.02 | 10.02 | qfq | 1,485,165 | 14,677,473 | 2.24% |
| 2026-04-07 | 9.51 | 9.81 | 9.50 | 9.80 | 9.80 | qfq | 1,174,845 | 11,365,412 | 2.94% |
| 2026-04-03 | 9.50 | 9.53 | 9.43 | 9.52 | 9.52 | qfq | 586,000 | 5,551,572 | 0.21% |
| 2026-04-02 | 9.62 | 9.68 | 9.41 | 9.50 | 9.50 | qfq | 1,209,100 | 11,467,440 | -1.55% |
| 2026-04-01 | 9.50 | 9.70 | 9.47 | 9.65 | 9.65 | qfq | 917,545 | 8,822,644 | 2.44% |
| 2026-03-31 | 9.59 | 9.69 | 9.38 | 9.42 | 9.42 | qfq | 769,000 | 7,318,348 | -1.88% |
| 2026-03-30 | 9.37 | 9.60 | 9.37 | 9.60 | 9.60 | qfq | 969,690 | 9,215,342 | 1.05% |
| 2026-03-27 | 9.35 | 9.50 | 9.25 | 9.50 | 9.50 | qfq | 565,090 | 5,308,623 | 1.60% |
| 2026-03-26 | 9.33 | 9.47 | 9.30 | 9.35 | 9.35 | qfq | 899,275 | 8,416,615 | 0.21% |
| 2026-03-25 | 9.13 | 9.42 | 9.13 | 9.33 | 9.33 | qfq | 618,435 | 5,741,857 | 2.19% |
| 2026-03-24 | 9.06 | 9.15 | 8.89 | 9.13 | 9.13 | qfq | 969,243 | 8,737,772 | 1.11% |
| 2026-03-23 | 9.43 | 9.43 | 9.03 | 9.03 | 9.03 | qfq | 1,958,750 | 17,890,525 | -4.95% |
| 2026-03-20 | 9.50 | 9.66 | 9.48 | 9.50 | 9.50 | qfq | 727,235 | 6,945,732 | -0.84% |
| 2026-03-19 | 9.67 | 9.72 | 9.57 | 9.58 | 9.58 | qfq | 495,550 | 4,765,234 | -1.24% |
| 2026-03-18 | 9.67 | 9.72 | 9.56 | 9.70 | 9.70 | qfq | 705,570 | 6,791,485 | 0.10% |
| 2026-03-17 | 9.84 | 9.84 | 9.63 | 9.69 | 9.69 | qfq | 703,625 | 6,858,661 | -1.52% |
| 2026-03-16 | 9.88 | 9.92 | 9.76 | 9.84 | 9.84 | qfq | 820,800 | 8,061,895 | -0.20% |
| 2026-03-13 | 9.88 | 9.95 | 9.83 | 9.86 | 9.86 | qfq | 555,445 | 5,489,959 | -0.40% |
| 2026-03-12 | 10.05 | 10.05 | 9.83 | 9.90 | 9.90 | qfq | 1,014,435 | 10,049,191 | -1.20% |
| 2026-03-11 | 9.86 | 10.05 | 9.83 | 10.02 | 10.02 | qfq | 1,536,140 | 15,303,981 | 1.62% |
| 2026-03-10 | 9.80 | 9.93 | 9.75 | 9.86 | 9.86 | qfq | 853,050 | 8,383,816 | 1.13% |
| 2026-03-09 | 9.56 | 9.77 | 9.56 | 9.75 | 9.75 | qfq | 723,745 | 6,995,416 | -0.20% |
| 2026-03-06 | 9.52 | 9.85 | 9.52 | 9.77 | 9.77 | qfq | 877,115 | 8,548,653 | 1.77% |
| 2026-03-05 | 9.60 | 9.78 | 9.55 | 9.60 | 9.60 | qfq | 1,052,890 | 10,162,995 | 1.27% |
| 2026-03-04 | 9.57 | 9.72 | 9.40 | 9.48 | 9.48 | qfq | 671,126 | 6,412,600 | -1.15% |
| 2026-03-03 | 9.89 | 9.92 | 9.59 | 9.59 | 9.59 | qfq | 1,013,800 | 9,871,151 | -3.23% |
| 2026-03-02 | 9.91 | 9.98 | 9.75 | 9.91 | 9.91 | qfq | 1,040,035 | 10,259,749 | -1.39% |
| 2026-02-27 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | qfq | 803,765 | 8,078,147 | -0.69% |
| 2026-02-26 | 10.26 | 10.26 | 10.07 | 10.12 | 10.12 | qfq | 654,300 | 6,618,000 | -0.69% |
| 2026-02-25 | 9.97 | 10.28 | 9.92 | 10.19 | 10.19 | qfq | 1,536,365 | 15,639,328 | 2.62% |
| 2026-02-24 | 9.79 | 9.93 | 9.79 | 9.93 | 9.93 | qfq | 569,530 | 5,632,439 | 1.33% |
| 2026-02-13 | 9.89 | 9.92 | 9.79 | 9.80 | 9.80 | qfq | 491,625 | 4,844,880 | -0.91% |
| 2026-02-12 | 9.78 | 9.94 | 9.78 | 9.89 | 9.89 | qfq | 577,100 | 5,694,643 | 0.51% |
| 2026-02-11 | 9.80 | 9.93 | 9.72 | 9.84 | 9.84 | qfq | 673,965 | 6,625,751 | 0.00% |
| 2026-02-10 | 9.90 | 9.94 | 9.80 | 9.84 | 9.84 | qfq | 613,701 | 6,063,087 | -0.81% |
| 2026-02-09 | 9.89 | 9.96 | 9.87 | 9.92 | 9.92 | qfq | 717,045 | 7,113,214 | 0.10% |
| 2026-02-06 | 9.76 | 9.98 | 9.73 | 9.91 | 9.91 | qfq | 890,445 | 8,815,430 | 0.61% |
| 2026-02-05 | 9.92 | 9.98 | 9.79 | 9.85 | 9.85 | qfq | 1,225,540 | 12,107,277 | -1.30% |
| 2026-02-04 | 9.89 | 10.00 | 9.84 | 9.98 | 9.98 | qfq | 940,435 | 9,320,042 | 0.00% |
| 2026-02-03 | 9.78 | 10.00 | 9.77 | 9.98 | 9.98 | qfq | 1,466,870 | 14,561,636 | 2.89% |
| 2026-02-02 | 9.53 | 9.95 | 9.50 | 9.70 | 9.70 | qfq | 1,739,890 | 17,020,784 | 1.78% |
| 2026-01-30 | 9.34 | 9.56 | 9.30 | 9.53 | 9.53 | qfq | 1,235,275 | 11,620,729 | 1.71% |
| 2026-01-29 | 9.55 | 9.64 | 9.28 | 9.37 | 9.37 | qfq | 2,103,295 | 19,805,410 | -1.78% |
| 2026-01-28 | 9.78 | 9.90 | 9.46 | 9.54 | 9.54 | qfq | 2,360,000 | 22,655,496 | -2.95% |
| 2026-01-27 | 9.80 | 9.90 | 9.48 | 9.83 | 9.83 | qfq | 4,450,986 | 43,121,771 | -1.50% |
| 2026-01-26 | 10.43 | 10.48 | 9.98 | 9.98 | 9.98 | qfq | 4,947,305 | 49,734,326 | -4.95% |
| 2026-01-23 | 10.55 | 10.60 | 10.41 | 10.50 | 10.50 | qfq | 787,000 | 8,256,356 | 0.19% |
| 2026-01-22 | 10.30 | 10.55 | 10.25 | 10.48 | 10.48 | qfq | 1,168,235 | 12,122,288 | 1.65% |
| 2026-01-21 | 10.32 | 10.43 | 10.15 | 10.31 | 10.31 | qfq | 883,645 | 9,112,471 | -0.19% |
| 2026-01-20 | 10.54 | 10.65 | 10.32 | 10.33 | 10.33 | qfq | 1,882,085 | 19,661,969 | -2.64% |
| 2026-01-19 | 10.50 | 10.68 | 10.45 | 10.61 | 10.61 | qfq | 1,027,100 | 10,871,117 | 0.28% |
| 2026-01-16 | 10.62 | 10.65 | 10.49 | 10.58 | 10.58 | qfq | 943,195 | 9,948,466 | -0.28% |
| 2026-01-15 | 10.48 | 10.61 | 10.35 | 10.61 | 10.61 | qfq | 1,387,715 | 14,529,847 | 0.86% |
| 2026-01-14 | 10.56 | 10.59 | 10.45 | 10.52 | 10.52 | qfq | 2,015,550 | 21,188,433 | -0.75% |
| 2026-01-13 | 10.52 | 10.66 | 10.46 | 10.60 | 10.60 | qfq | 2,099,210 | 22,178,276 | 0.86% |
| 2026-01-12 | 10.83 | 10.83 | 10.42 | 10.51 | 10.51 | qfq | 4,339,945 | 45,846,134 | -3.04% |
| 2026-01-09 | 10.78 | 10.88 | 10.74 | 10.84 | 10.84 | qfq | 1,446,059 | 15,643,054 | 0.00% |
| 2026-01-08 | 11.00 | 11.08 | 10.82 | 10.84 | 10.84 | qfq | 2,204,510 | 24,114,260 | -1.90% |
| 2026-01-07 | 10.92 | 11.17 | 10.79 | 11.05 | 11.05 | qfq | 2,208,375 | 24,077,899 | 1.47% |
| 2026-01-06 | 10.81 | 10.94 | 10.78 | 10.89 | 10.89 | qfq | 1,177,595 | 12,790,031 | 0.74% |
| 2026-01-05 | 10.67 | 10.90 | 10.55 | 10.81 | 10.81 | qfq | 1,716,595 | 18,399,759 | 2.08% |
| 2025-12-31 | 10.69 | 10.78 | 10.47 | 10.59 | 10.59 | qfq | 1,676,815 | 17,759,952 | -1.67% |
| 2025-12-30 | 10.65 | 10.93 | 10.63 | 10.77 | 10.77 | qfq | 1,636,750 | 17,614,479 | -0.74% |
| 2025-12-29 | 11.18 | 11.18 | 10.81 | 10.85 | 10.85 | qfq | 2,613,180 | 28,502,584 | -2.95% |
| 2025-12-26 | 11.36 | 11.42 | 11.11 | 11.18 | 11.18 | qfq | 1,973,190 | 22,127,353 | -0.09% |
| 2025-12-25 | 11.18 | 11.28 | 11.00 | 11.19 | 11.19 | qfq | 1,896,225 | 21,151,196 | 0.90% |
| 2025-12-24 | 10.86 | 11.11 | 10.81 | 11.09 | 11.09 | qfq | 1,714,472 | 18,895,509 | 1.93% |
| 2025-12-23 | 10.79 | 10.98 | 10.75 | 10.88 | 10.88 | qfq | 1,833,750 | 19,945,715 | 0.83% |
| 2025-12-22 | 10.79 | 10.99 | 10.71 | 10.79 | 10.79 | qfq | 1,070,710 | 11,554,769 | 0.19% |
| 2025-12-19 | 10.54 | 10.83 | 10.45 | 10.77 | 10.77 | qfq | 1,210,145 | 12,998,427 | 2.09% |
| 2025-12-18 | 10.37 | 10.65 | 10.28 | 10.55 | 10.55 | qfq | 1,564,000 | 16,463,018 | 2.73% |
| 2025-12-17 | 10.42 | 10.54 | 10.09 | 10.27 | 10.27 | qfq | 2,047,940 | 20,983,890 | -2.00% |
| 2025-12-16 | 10.61 | 10.69 | 10.40 | 10.48 | 10.48 | qfq | 1,630,595 | 17,127,403 | -1.96% |
| 2025-12-15 | 10.65 | 10.93 | 10.61 | 10.69 | 10.69 | qfq | 1,186,880 | 12,752,227 | -1.02% |
| 2025-12-12 | 10.90 | 11.05 | 10.78 | 10.80 | 10.80 | qfq | 1,366,590 | 14,850,525 | -1.19% |
| 2025-12-11 | 11.12 | 11.18 | 10.90 | 10.93 | 10.93 | qfq | 1,792,595 | 19,726,187 | -1.62% |
| 2025-12-10 | 11.28 | 11.30 | 11.06 | 11.11 | 11.11 | qfq | 1,726,490 | 19,305,440 | -1.42% |
| 2025-12-09 | 11.17 | 11.45 | 10.90 | 11.27 | 11.27 | qfq | 3,510,105 | 39,137,015 | 0.36% |
| 2025-12-08 | 10.85 | 11.29 | 10.76 | 11.23 | 11.23 | qfq | 4,993,180 | 55,935,099 | 4.47% |
| 2025-12-05 | 10.59 | 10.75 | 10.42 | 10.75 | 10.75 | qfq | 1,095,090 | 11,623,105 | 1.61% |
| 2025-12-04 | 10.74 | 10.80 | 10.48 | 10.58 | 10.58 | qfq | 1,238,100 | 13,163,319 | -1.31% |
| 2025-12-03 | 10.55 | 10.77 | 10.51 | 10.72 | 10.72 | qfq | 1,657,000 | 17,616,991 | 0.94% |
| 2025-12-02 | 10.48 | 10.74 | 10.33 | 10.62 | 10.62 | qfq | 1,565,200 | 16,518,811 | 1.34% |
| 2025-12-01 | 10.30 | 10.55 | 10.30 | 10.48 | 10.48 | qfq | 1,246,505 | 13,041,495 | 1.95% |
| 2025-11-28 | 10.26 | 10.40 | 10.22 | 10.28 | 10.28 | qfq | 1,152,170 | 11,886,704 | -0.48% |
| 2025-11-27 | 10.38 | 10.49 | 10.27 | 10.33 | 10.33 | qfq | 1,199,440 | 12,436,746 | -0.19% |
| 2025-11-26 | 10.40 | 10.55 | 10.31 | 10.35 | 10.35 | qfq | 1,383,720 | 14,434,386 | -0.58% |
| 2025-11-25 | 10.20 | 10.48 | 10.20 | 10.41 | 10.41 | qfq | 1,556,420 | 16,154,020 | 1.76% |
| 2025-11-24 | 9.96 | 10.31 | 9.80 | 10.23 | 10.23 | qfq | 2,195,000 | 21,968,748 | 2.81% |
| 2025-11-21 | 10.32 | 10.38 | 9.90 | 9.95 | 9.95 | qfq | 2,498,050 | 25,165,726 | -4.23% |
| 2025-11-20 | 10.70 | 10.75 | 10.27 | 10.39 | 10.39 | qfq | 1,843,530 | 19,236,791 | -2.35% |
| 2025-11-19 | 10.93 | 11.04 | 10.55 | 10.64 | 10.64 | qfq | 2,532,300 | 27,182,182 | -2.74% |
| 2025-11-18 | 11.04 | 11.20 | 10.90 | 10.94 | 10.94 | qfq | 2,826,030 | 31,243,592 | -1.44% |
| 2025-11-17 | 10.74 | 11.10 | 10.65 | 11.10 | 11.10 | qfq | 2,813,545 | 30,550,213 | 2.30% |
| 2025-11-14 | 10.35 | 10.94 | 10.35 | 10.85 | 10.85 | qfq | 4,498,880 | 48,487,298 | 4.13% |
| 2025-11-13 | 10.23 | 10.49 | 10.22 | 10.42 | 10.42 | qfq | 1,693,800 | 17,617,307 | 1.86% |
| 2025-11-12 | 10.25 | 10.38 | 10.17 | 10.23 | 10.23 | qfq | 1,336,055 | 13,712,245 | -0.20% |
| 2025-11-11 | 10.25 | 10.35 | 10.08 | 10.25 | 10.25 | qfq | 3,218,345 | 32,844,772 | -0.10% |
| 2025-11-10 | 10.39 | 10.52 | 10.18 | 10.26 | 10.26 | qfq | 2,426,660 | 24,944,516 | -1.63% |
| 2025-11-07 | 10.25 | 10.47 | 10.13 | 10.43 | 10.43 | qfq | 1,451,830 | 15,061,437 | 2.15% |
| 2025-11-06 | 10.21 | 10.37 | 10.11 | 10.21 | 10.21 | qfq | 2,157,870 | 22,014,511 | -1.16% |
| 2025-11-05 | 10.47 | 10.47 | 10.26 | 10.33 | 10.33 | qfq | 1,570,235 | 16,229,993 | -1.05% |
| 2025-11-04 | 10.50 | 10.65 | 10.30 | 10.44 | 10.44 | qfq | 2,571,875 | 26,773,762 | -1.04% |
| 2025-11-03 | 10.32 | 10.60 | 10.19 | 10.55 | 10.55 | qfq | 2,734,135 | 28,668,766 | 2.23% |
| 2025-10-31 | 10.26 | 10.62 | 10.20 | 10.32 | 10.32 | qfq | 4,865,615 | 50,751,389 | 2.08% |
| 2025-10-30 | 9.83 | 10.12 | 9.73 | 10.11 | 10.11 | qfq | 3,128,745 | 31,072,858 | 2.95% |
| 2025-10-29 | 9.58 | 9.87 | 9.58 | 9.82 | 9.82 | qfq | 2,459,025 | 24,029,132 | 2.94% |
| 2025-10-28 | 9.34 | 9.62 | 9.25 | 9.54 | 9.54 | qfq | 1,565,890 | 14,873,943 | 2.14% |
| 2025-10-27 | 9.54 | 9.54 | 9.28 | 9.34 | 9.34 | qfq | 2,061,095 | 19,277,703 | -1.37% |
| 2025-10-24 | 9.43 | 9.58 | 9.31 | 9.47 | 9.47 | qfq | 1,828,175 | 17,312,504 | 0.74% |
| 2025-10-23 | 9.28 | 9.40 | 9.21 | 9.40 | 9.40 | qfq | 1,169,890 | 10,873,858 | 0.86% |
| 2025-10-22 | 9.07 | 9.32 | 9.07 | 9.32 | 9.32 | qfq | 1,928,110 | 17,846,745 | 1.64% |
| 2025-10-21 | 9.23 | 9.26 | 9.10 | 9.17 | 9.17 | qfq | 1,238,964 | 11,356,479 | 0.00% |
| 2025-10-20 | 8.92 | 9.17 | 8.90 | 9.17 | 9.17 | qfq | 1,865,650 | 16,882,378 | 3.27% |
| 2025-10-17 | 8.98 | 8.98 | 8.85 | 8.88 | 8.88 | qfq | 765,620 | 6,804,462 | -1.11% |
| 2025-10-16 | 8.94 | 9.04 | 8.88 | 8.98 | 8.98 | qfq | 1,088,760 | 9,781,337 | 1.13% |
| 2025-10-15 | 8.86 | 8.90 | 8.78 | 8.88 | 8.88 | qfq | 742,435 | 6,552,666 | 0.68% |
| 2025-10-14 | 9.00 | 9.06 | 8.78 | 8.82 | 8.82 | qfq | 1,013,300 | 8,999,620 | -0.56% |
| 2025-10-13 | 8.56 | 8.96 | 8.56 | 8.87 | 8.87 | qfq | 1,419,780 | 12,516,878 | -1.00% |
| 2025-10-10 | 9.22 | 9.25 | 8.90 | 8.96 | 8.96 | qfq | 2,158,835 | 19,540,461 | -3.03% |
| 2025-10-09 | 9.19 | 9.28 | 9.18 | 9.24 | 9.24 | qfq | 1,619,685 | 14,944,631 | -0.43% |
| 2025-09-30 | 9.26 | 9.38 | 9.19 | 9.28 | 9.28 | qfq | 1,091,130 | 10,130,713 | 0.43% |
| 2025-09-29 | 9.04 | 9.27 | 8.95 | 9.24 | 9.24 | qfq | 1,813,188 | 16,613,500 | 2.78% |
| 2025-09-26 | 8.92 | 9.10 | 8.89 | 8.99 | 8.99 | qfq | 1,240,300 | 11,140,679 | 0.11% |
| 2025-09-25 | 8.69 | 9.04 | 8.63 | 8.98 | 8.98 | qfq | 2,658,363 | 23,524,817 | 4.06% |
| 2025-09-24 | 8.50 | 8.67 | 8.48 | 8.63 | 8.63 | qfq | 1,395,822 | 12,027,789 | 0.47% |
| 2025-09-23 | 8.99 | 9.06 | 8.54 | 8.59 | 8.59 | qfq | 4,316,873 | 37,152,229 | -4.45% |
| 2025-09-22 | 8.83 | 9.12 | 8.83 | 8.99 | 8.99 | qfq | 1,961,220 | 17,652,894 | 1.93% |
| 2025-09-19 | 8.96 | 9.04 | 8.71 | 8.82 | 8.82 | qfq | 2,769,353 | 24,481,341 | -2.11% |
| 2025-09-18 | 9.23 | 9.28 | 8.90 | 9.01 | 9.01 | qfq | 1,929,780 | 17,587,218 | -2.49% |
| 2025-09-17 | 9.12 | 9.40 | 9.12 | 9.24 | 9.24 | qfq | 1,885,115 | 17,404,805 | 0.11% |
| 2025-09-16 | 9.38 | 9.45 | 9.07 | 9.23 | 9.23 | qfq | 3,120,150 | 28,760,722 | -1.70% |
| 2025-09-15 | 9.64 | 9.70 | 9.36 | 9.39 | 9.39 | qfq | 2,219,275 | 20,957,006 | -2.49% |
| 2025-09-12 | 9.74 | 9.86 | 9.58 | 9.63 | 9.63 | qfq | 1,828,330 | 17,735,768 | -1.13% |
| 2025-09-11 | 9.77 | 9.81 | 9.55 | 9.74 | 9.74 | qfq | 2,291,175 | 22,150,625 | 0.31% |
| 2025-09-10 | 9.35 | 9.77 | 9.27 | 9.71 | 9.71 | qfq | 2,899,040 | 27,782,472 | 4.30% |
| 2025-09-09 | 9.58 | 9.58 | 9.28 | 9.31 | 9.31 | qfq | 2,544,870 | 23,845,141 | -1.79% |
| 2025-09-08 | 9.13 | 9.53 | 9.13 | 9.48 | 9.48 | qfq | 1,905,435 | 17,910,595 | 3.04% |
| 2025-09-05 | 8.98 | 9.20 | 8.91 | 9.20 | 9.20 | qfq | 2,049,920 | 18,616,059 | 2.68% |
| 2025-09-04 | 8.89 | 9.20 | 8.80 | 8.96 | 8.96 | qfq | 3,624,080 | 32,780,520 | 1.36% |
| 2025-09-03 | 8.68 | 9.04 | 8.68 | 8.84 | 8.84 | qfq | 3,024,410 | 26,753,937 | 2.20% |
| 2025-09-02 | 8.70 | 8.73 | 8.55 | 8.65 | 8.65 | qfq | 1,505,550 | 13,020,840 | -0.57% |
| 2025-09-01 | 8.50 | 8.78 | 8.50 | 8.70 | 8.70 | qfq | 1,839,870 | 15,928,665 | 3.08% |
| 2025-08-29 | 8.53 | 8.57 | 8.37 | 8.44 | 8.44 | qfq | 1,503,620 | 12,720,438 | -1.06% |
| 2025-08-28 | 8.58 | 8.66 | 8.36 | 8.53 | 8.53 | qfq | 2,190,722 | 18,706,469 | -0.81% |
| 2025-08-27 | 8.90 | 8.90 | 8.58 | 8.60 | 8.60 | qfq | 4,464,235 | 38,784,533 | -3.70% |
| 2025-08-26 | 8.52 | 8.93 | 8.52 | 8.93 | 8.93 | qfq | 2,465,083 | 21,530,039 | 4.32% |
| 2025-08-25 | 8.55 | 8.57 | 8.41 | 8.56 | 8.56 | qfq | 2,637,480 | 22,386,154 | 0.23% |
| 2025-08-22 | 8.63 | 8.70 | 8.50 | 8.54 | 8.54 | qfq | 2,190,921 | 18,789,337 | -1.04% |
| 2025-08-21 | 8.72 | 8.72 | 8.49 | 8.63 | 8.63 | qfq | 2,783,485 | 23,953,878 | -1.60% |
| 2025-08-20 | 8.63 | 8.83 | 8.63 | 8.77 | 8.77 | qfq | 2,531,390 | 22,161,148 | 1.39% |
| 2025-08-19 | 8.43 | 8.67 | 8.40 | 8.65 | 8.65 | qfq | 2,702,240 | 23,224,178 | 2.37% |
| 2025-08-18 | 8.42 | 8.61 | 8.40 | 8.45 | 8.45 | qfq | 3,294,920 | 28,053,909 | 0.72% |
| 2025-08-15 | 8.10 | 8.43 | 8.10 | 8.39 | 8.39 | qfq | 2,689,044 | 22,203,336 | 3.07% |
| 2025-08-14 | 8.21 | 8.62 | 8.10 | 8.14 | 8.14 | qfq | 5,667,729 | 47,391,780 | -0.85% |
| 2025-08-13 | 7.92 | 8.24 | 7.92 | 8.21 | 8.21 | qfq | 2,562,650 | 20,773,667 | 3.53% |
| 2025-08-12 | 7.98 | 8.06 | 7.91 | 7.93 | 7.93 | qfq | 2,445,595 | 19,484,061 | -1.12% |
| 2025-08-11 | 8.12 | 8.22 | 8.00 | 8.02 | 8.02 | qfq | 2,917,475 | 23,565,964 | -0.87% |
| 2025-08-08 | 7.94 | 8.11 | 7.92 | 8.09 | 8.09 | qfq | 2,456,680 | 19,670,660 | 1.51% |
| 2025-08-07 | 7.78 | 8.08 | 7.74 | 7.97 | 7.97 | qfq | 3,591,885 | 28,545,459 | 1.66% |
| 2025-08-06 | 7.55 | 7.84 | 7.54 | 7.84 | 7.84 | qfq | 4,262,980 | 32,897,855 | 3.98% |
| 2025-08-05 | 7.49 | 7.64 | 7.44 | 7.54 | 7.54 | qfq | 5,012,230 | 37,756,452 | 1.89% |
| 2025-08-04 | 7.09 | 7.40 | 7.02 | 7.40 | 7.40 | qfq | 4,641,420 | 33,881,982 | 4.96% |
| 2025-08-01 | 6.86 | 7.05 | 6.86 | 7.05 | 7.05 | qfq | 2,147,185 | 14,946,182 | 2.47% |
| 2025-07-31 | 6.86 | 6.95 | 6.80 | 6.88 | 6.88 | qfq | 1,445,600 | 9,948,609 | 0.44% |
| 2025-07-30 | 6.95 | 6.97 | 6.85 | 6.85 | 6.85 | qfq | 1,486,100 | 10,245,690 | -1.58% |
| 2025-07-29 | 6.98 | 7.00 | 6.92 | 6.96 | 6.96 | qfq | 1,337,845 | 9,301,818 | -0.29% |
| 2025-07-28 | 7.00 | 7.01 | 6.96 | 6.98 | 6.98 | qfq | 1,185,155 | 8,261,463 | -0.29% |
| 2025-07-25 | 6.98 | 7.04 | 6.97 | 7.00 | 7.00 | qfq | 1,530,375 | 10,716,253 | 0.29% |
| 2025-07-24 | 6.88 | 7.03 | 6.87 | 6.98 | 6.98 | qfq | 1,807,715 | 12,628,691 | 1.01% |
| 2025-07-23 | 6.90 | 6.95 | 6.85 | 6.91 | 6.91 | qfq | 1,740,115 | 12,007,576 | 0.00% |
| 2025-07-22 | 6.91 | 6.92 | 6.82 | 6.91 | 6.91 | qfq | 2,066,220 | 14,206,651 | 0.00% |
| 2025-07-21 | 6.82 | 6.95 | 6.80 | 6.91 | 6.91 | qfq | 1,205,325 | 8,299,853 | 1.02% |
| 2025-07-18 | 6.94 | 6.95 | 6.79 | 6.84 | 6.84 | qfq | 1,959,480 | 13,440,421 | -1.30% |
| 2025-07-17 | 6.91 | 6.93 | 6.89 | 6.93 | 6.93 | qfq | 1,033,560 | 7,137,365 | 0.29% |
| 2025-07-16 | 6.92 | 6.96 | 6.89 | 6.91 | 6.91 | qfq | 1,279,103 | 8,864,181 | -0.43% |
| 2025-07-15 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | qfq | 1,280,405 | 8,844,712 | 0.14% |
| 2025-07-14 | 6.99 | 6.99 | 6.85 | 6.93 | 6.93 | qfq | 1,825,065 | 12,609,373 | -0.43% |
| 2025-07-11 | 7.00 | 7.03 | 6.95 | 6.96 | 6.96 | qfq | 1,730,325 | 12,084,322 | -0.57% |
| 2025-07-10 | 7.10 | 7.12 | 6.98 | 7.00 | 7.00 | qfq | 2,238,831 | 15,763,658 | -1.41% |
| 2025-07-09 | 7.05 | 7.17 | 7.04 | 7.10 | 7.10 | qfq | 2,143,755 | 15,244,758 | 0.42% |
| 2025-07-08 | 7.04 | 7.10 | 6.98 | 7.07 | 7.07 | qfq | 1,929,535 | 13,612,657 | 0.28% |
| 2025-07-07 | 7.02 | 7.05 | 6.95 | 7.05 | 7.05 | qfq | 1,661,900 | 11,637,075 | 0.43% |
| 2025-07-04 | 7.11 | 7.13 | 7.00 | 7.02 | 7.02 | qfq | 2,056,460 | 14,503,152 | -1.68% |
| 2025-07-03 | 7.25 | 7.36 | 7.09 | 7.14 | 7.14 | qfq | 3,366,145 | 24,184,771 | -2.19% |
| 2025-07-02 | 7.16 | 7.30 | 7.15 | 7.30 | 7.30 | qfq | 2,718,895 | 19,629,605 | 1.53% |
| 2025-07-01 | 7.17 | 7.24 | 7.06 | 7.19 | 7.18 | qfq | 2,199,000 | 15,694,020 | 0.28% |
| 2025-06-30 | 6.97 | 7.25 | 6.97 | 7.17 | 7.16 | qfq | 3,346,275 | 23,907,082 | 3.31% |
| 2025-06-27 | 6.93 | 7.07 | 6.90 | 6.94 | 6.93 | qfq | 2,070,900 | 14,443,544 | 1.02% |
| 2025-06-26 | 6.93 | 7.00 | 6.82 | 6.87 | 6.86 | qfq | 1,694,205 | 11,712,787 | -0.87% |
| 2025-06-25 | 6.89 | 7.07 | 6.86 | 6.93 | 6.92 | qfq | 2,765,155 | 19,291,459 | 0.87% |
| 2025-06-24 | 6.80 | 6.87 | 6.75 | 6.87 | 6.86 | qfq | 1,857,800 | 12,641,232 | 1.93% |
| 2025-06-23 | 6.67 | 6.77 | 6.62 | 6.74 | 6.73 | qfq | 1,277,450 | 8,564,823 | 0.30% |
| 2025-06-20 | 6.72 | 6.79 | 6.69 | 6.72 | 6.71 | qfq | 1,686,315 | 11,371,129 | 0.45% |
| 2025-06-19 | 6.77 | 6.86 | 6.66 | 6.69 | 6.68 | qfq | 2,347,030 | 15,871,947 | -1.91% |
| 2025-06-18 | 6.87 | 6.90 | 6.78 | 6.82 | 6.81 | qfq | 2,130,980 | 14,523,240 | -0.87% |
| 2025-06-17 | 6.84 | 6.90 | 6.75 | 6.88 | 6.87 | qfq | 2,722,425 | 18,595,674 | 1.03% |
| 2025-06-16 | 6.67 | 6.85 | 6.61 | 6.81 | 6.80 | qfq | 2,073,750 | 14,065,229 | 2.10% |
| 2025-06-13 | 6.82 | 6.82 | 6.62 | 6.67 | 6.66 | qfq | 3,669,225 | 24,607,819 | -2.63% |
| 2025-06-12 | 6.94 | 6.98 | 6.79 | 6.85 | 6.84 | qfq | 3,960,205 | 27,114,114 | -1.58% |
| 2025-06-11 | 6.75 | 7.05 | 6.66 | 6.96 | 6.95 | qfq | 4,801,205 | 33,120,880 | 3.73% |
| 2025-06-10 | 6.89 | 6.89 | 6.63 | 6.71 | 6.70 | qfq | 4,634,531 | 31,253,478 | -1.47% |
| 2025-06-09 | 6.54 | 6.81 | 6.54 | 6.81 | 6.80 | qfq | 4,783,756 | 32,170,626 | 4.93% |
| 2025-06-06 | 6.42 | 6.54 | 6.42 | 6.49 | 6.48 | qfq | 2,614,240 | 16,999,180 | 0.46% |
| 2025-06-05 | 6.37 | 6.56 | 6.35 | 6.46 | 6.45 | qfq | 2,520,165 | 16,252,801 | 1.41% |
| 2025-06-04 | 6.22 | 6.37 | 6.22 | 6.37 | 6.36 | qfq | 2,585,475 | 16,339,108 | 2.08% |
| 2025-06-03 | 6.25 | 6.32 | 6.20 | 6.24 | 6.23 | qfq | 1,406,795 | 8,797,918 | -0.16% |
| 2025-05-30 | 6.27 | 6.30 | 6.20 | 6.25 | 6.24 | qfq | 1,592,200 | 9,935,467 | 0.00% |
| 2025-05-29 | 6.29 | 6.31 | 6.24 | 6.25 | 6.24 | qfq | 1,516,600 | 9,506,327 | -0.48% |
| 2025-05-28 | 6.19 | 6.29 | 6.15 | 6.28 | 6.27 | qfq | 2,045,490 | 12,800,288 | 1.29% |
| 2025-05-27 | 6.17 | 6.28 | 6.11 | 6.20 | 6.19 | qfq | 1,997,050 | 12,395,359 | 0.81% |
| 2025-05-26 | 6.05 | 6.25 | 6.04 | 6.15 | 6.14 | qfq | 1,513,470 | 9,303,975 | 2.16% |
| 2025-05-23 | 6.00 | 6.09 | 5.98 | 6.02 | 6.01 | qfq | 839,650 | 5,074,546 | 0.33% |
| 2025-05-22 | 6.09 | 6.14 | 6.00 | 6.00 | 5.99 | qfq | 1,925,500 | 11,665,239 | -1.80% |
| 2025-05-21 | 6.14 | 6.18 | 6.11 | 6.11 | 6.10 | qfq | 1,418,100 | 8,695,835 | -0.65% |
| 2025-05-20 | 6.13 | 6.24 | 6.09 | 6.15 | 6.14 | qfq | 1,808,650 | 11,157,760 | 0.33% |
| 2025-05-19 | 6.01 | 6.14 | 6.01 | 6.13 | 6.12 | qfq | 1,558,715 | 9,504,355 | 2.34% |
| 2025-05-16 | 6.04 | 6.07 | 5.99 | 5.99 | 5.98 | qfq | 1,312,677 | 7,901,268 | -1.16% |
| 2025-05-15 | 6.10 | 6.12 | 6.04 | 6.06 | 6.05 | qfq | 899,590 | 5,467,605 | -0.49% |
| 2025-05-14 | 6.02 | 6.10 | 5.98 | 6.09 | 6.08 | qfq | 1,460,520 | 8,836,992 | 1.33% |
| 2025-05-13 | 6.12 | 6.14 | 5.98 | 6.01 | 6.00 | qfq | 2,040,400 | 12,315,080 | -1.64% |
| 2025-05-12 | 6.05 | 6.11 | 6.02 | 6.11 | 6.10 | qfq | 1,624,620 | 9,864,479 | 1.16% |
| 2025-05-09 | 6.05 | 6.20 | 6.03 | 6.04 | 6.03 | qfq | 2,307,545 | 14,021,618 | -0.82% |
| 2025-05-08 | 5.91 | 6.18 | 5.89 | 6.09 | 6.08 | qfq | 3,639,580 | 22,015,295 | 3.05% |
| 2025-05-07 | 5.99 | 6.01 | 5.89 | 5.91 | 5.90 | qfq | 1,767,400 | 10,508,381 | -0.67% |
| 2025-05-06 | 5.92 | 6.00 | 5.87 | 5.95 | 5.94 | qfq | 2,138,290 | 12,690,933 | 0.68% |
| 2025-04-30 | 5.80 | 5.96 | 5.77 | 5.91 | 5.90 | qfq | 1,671,500 | 9,823,780 | 1.90% |
| 2025-04-29 | 5.77 | 5.99 | 5.76 | 5.80 | 5.79 | qfq | 1,947,170 | 11,427,355 | 1.05% |
| 2025-04-28 | 5.79 | 5.81 | 5.66 | 5.74 | 5.73 | qfq | 1,682,822 | 9,621,424 | -1.20% |
| 2025-04-25 | 5.72 | 5.84 | 5.70 | 5.81 | 5.80 | qfq | 1,411,405 | 8,151,953 | 1.04% |
| 2025-04-24 | 5.84 | 5.88 | 5.73 | 5.75 | 5.74 | qfq | 1,475,425 | 8,532,057 | -1.71% |
| 2025-04-23 | 5.89 | 5.90 | 5.84 | 5.85 | 5.84 | qfq | 1,060,550 | 6,222,622 | -0.68% |
| 2025-04-22 | 5.86 | 5.90 | 5.82 | 5.89 | 5.88 | qfq | 1,064,465 | 6,237,529 | 0.51% |
| 2025-04-21 | 5.80 | 5.86 | 5.76 | 5.86 | 5.85 | qfq | 1,010,235 | 5,888,198 | 1.03% |
| 2025-04-18 | 5.71 | 5.85 | 5.70 | 5.80 | 5.79 | qfq | 802,969 | 4,649,138 | 1.05% |
| 2025-04-17 | 5.70 | 5.75 | 5.67 | 5.74 | 5.73 | qfq | 495,684 | 2,840,572 | 0.35% |
| 2025-04-16 | 5.71 | 5.77 | 5.60 | 5.72 | 5.71 | qfq | 1,427,445 | 8,122,167 | -0.52% |
| 2025-04-15 | 5.57 | 5.79 | 5.57 | 5.75 | 5.74 | qfq | 1,827,253 | 10,383,608 | 3.23% |
| 2025-04-14 | 5.53 | 5.60 | 5.51 | 5.57 | 5.56 | qfq | 1,479,100 | 8,222,177 | 1.27% |
| 2025-04-11 | 5.45 | 5.53 | 5.44 | 5.50 | 5.49 | qfq | 845,950 | 4,648,335 | 0.36% |
| 2025-04-10 | 5.45 | 5.53 | 5.41 | 5.48 | 5.47 | qfq | 1,515,295 | 8,267,136 | 2.05% |
| 2025-04-09 | 5.29 | 5.38 | 5.07 | 5.37 | 5.36 | qfq | 1,678,000 | 8,763,300 | 0.56% |
| 2025-04-08 | 5.45 | 5.59 | 5.30 | 5.34 | 5.33 | qfq | 2,497,145 | 13,532,171 | -3.96% |
| 2025-04-07 | 5.58 | 5.62 | 5.56 | 5.56 | 5.55 | qfq | 2,172,400 | 12,083,857 | -4.96% |
| 2025-04-03 | 5.76 | 5.90 | 5.75 | 5.85 | 5.84 | qfq | 1,015,610 | 5,910,871 | 0.86% |
| 2025-04-02 | 5.77 | 5.80 | 5.75 | 5.80 | 5.79 | qfq | 556,450 | 3,217,913 | 0.69% |
| 2025-04-01 | 5.71 | 5.80 | 5.71 | 5.76 | 5.75 | qfq | 694,090 | 4,004,400 | 0.35% |
| 2025-03-31 | 5.87 | 5.87 | 5.68 | 5.74 | 5.73 | qfq | 2,254,200 | 12,966,216 | -2.05% |
| 2025-03-28 | 5.85 | 5.88 | 5.80 | 5.86 | 5.85 | qfq | 1,194,600 | 6,977,693 | -0.17% |
| 2025-03-27 | 5.92 | 5.94 | 5.78 | 5.87 | 5.86 | qfq | 1,819,110 | 10,627,258 | -0.84% |
| 2025-03-26 | 5.94 | 5.98 | 5.90 | 5.92 | 5.91 | qfq | 1,500,170 | 8,901,837 | -0.34% |
| 2025-03-25 | 5.96 | 5.98 | 5.91 | 5.94 | 5.93 | qfq | 1,219,100 | 7,240,145 | 0.00% |
| 2025-03-24 | 6.10 | 6.11 | 5.85 | 5.94 | 5.93 | qfq | 3,154,310 | 18,751,661 | -2.62% |
| 2025-03-21 | 6.18 | 6.23 | 6.00 | 6.10 | 6.09 | qfq | 2,313,000 | 14,155,414 | -1.29% |
| 2025-03-20 | 6.07 | 6.26 | 6.07 | 6.18 | 6.17 | qfq | 3,478,007 | 21,477,322 | 0.98% |
| 2025-03-19 | 6.17 | 6.21 | 6.04 | 6.12 | 6.11 | qfq | 3,771,110 | 23,076,340 | -0.33% |
| 2025-03-18 | 5.83 | 6.14 | 5.83 | 6.14 | 6.13 | qfq | 6,145,960 | 37,072,827 | 4.96% |
| 2025-03-17 | 5.86 | 5.87 | 5.82 | 5.85 | 5.84 | qfq | 1,169,571 | 6,836,334 | 0.17% |
| 2025-03-14 | 5.77 | 5.85 | 5.76 | 5.84 | 5.83 | qfq | 1,684,503 | 9,798,963 | 1.21% |
| 2025-03-13 | 5.82 | 5.83 | 5.75 | 5.77 | 5.76 | qfq | 1,500,800 | 8,671,065 | -1.03% |
| 2025-03-12 | 5.87 | 5.87 | 5.82 | 5.83 | 5.82 | qfq | 1,994,280 | 11,647,696 | -0.51% |
| 2025-03-11 | 5.84 | 5.86 | 5.81 | 5.86 | 5.85 | qfq | 960,605 | 5,603,330 | 0.00% |
| 2025-03-10 | 5.89 | 5.91 | 5.84 | 5.86 | 5.85 | qfq | 895,345 | 5,248,518 | -0.34% |
| 2025-03-07 | 5.91 | 5.97 | 5.87 | 5.88 | 5.87 | qfq | 1,080,740 | 6,381,433 | -1.18% |
| 2025-03-06 | 5.91 | 5.97 | 5.88 | 5.95 | 5.94 | qfq | 1,510,215 | 8,956,952 | 1.02% |
| 2025-03-05 | 5.93 | 5.94 | 5.83 | 5.89 | 5.88 | qfq | 853,725 | 5,021,536 | -0.51% |
| 2025-03-04 | 5.84 | 5.93 | 5.78 | 5.92 | 5.91 | qfq | 1,358,240 | 7,936,918 | 1.37% |
| 2025-03-03 | 5.87 | 5.93 | 5.82 | 5.84 | 5.83 | qfq | 1,311,880 | 7,703,097 | -0.68% |
| 2025-02-28 | 5.97 | 5.98 | 5.87 | 5.88 | 5.87 | qfq | 1,361,343 | 8,063,289 | -1.67% |
| 2025-02-27 | 6.04 | 6.06 | 5.93 | 5.98 | 5.97 | qfq | 1,452,840 | 8,688,744 | -0.66% |
| 2025-02-26 | 5.97 | 6.05 | 5.95 | 6.02 | 6.01 | qfq | 1,259,040 | 7,555,930 | 0.84% |
| 2025-02-25 | 6.01 | 6.04 | 5.96 | 5.97 | 5.96 | qfq | 2,012,590 | 12,078,618 | -1.49% |
| 2025-02-24 | 6.09 | 6.10 | 6.03 | 6.06 | 6.05 | qfq | 1,595,605 | 9,673,094 | -0.49% |
| 2025-02-21 | 5.99 | 6.09 | 5.93 | 6.09 | 6.08 | qfq | 2,383,125 | 14,332,044 | 1.33% |
| 2025-02-20 | 5.95 | 6.05 | 5.92 | 6.01 | 6.00 | qfq | 1,467,628 | 8,804,825 | 1.18% |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.94 | 5.93 | qfq | 792,858 | 4,691,925 | 0.85% |
| 2025-02-18 | 6.04 | 6.04 | 5.88 | 5.89 | 5.88 | qfq | 1,602,555 | 9,528,102 | -2.00% |
| 2025-02-17 | 5.93 | 6.08 | 5.93 | 6.01 | 6.00 | qfq | 1,977,255 | 11,884,677 | 1.35% |
| 2025-02-14 | 5.87 | 5.94 | 5.85 | 5.93 | 5.92 | qfq | 1,120,080 | 6,605,018 | 1.02% |
| 2025-02-13 | 5.93 | 5.97 | 5.86 | 5.87 | 5.86 | qfq | 1,105,400 | 6,550,173 | -1.51% |
| 2025-02-12 | 5.90 | 5.97 | 5.90 | 5.96 | 5.95 | qfq | 826,956 | 4,910,215 | 0.51% |
| 2025-02-11 | 6.02 | 6.02 | 5.91 | 5.93 | 5.92 | qfq | 1,581,945 | 9,389,254 | -1.33% |
| 2025-02-10 | 5.84 | 6.05 | 5.80 | 6.01 | 6.00 | qfq | 2,563,370 | 15,184,273 | 3.09% |
| 2025-02-07 | 5.78 | 5.87 | 5.76 | 5.83 | 5.82 | qfq | 2,058,370 | 12,000,599 | 1.22% |
| 2025-02-06 | 5.77 | 5.80 | 5.70 | 5.76 | 5.75 | qfq | 1,432,940 | 8,243,790 | -0.17% |
| 2025-02-05 | 5.81 | 5.82 | 5.71 | 5.77 | 5.76 | qfq | 1,287,435 | 7,437,167 | 0.52% |
| 2025-01-27 | 5.70 | 5.75 | 5.60 | 5.74 | 5.73 | qfq | 1,780,950 | 10,153,833 | 3.42% |
| 2025-01-24 | 5.59 | 5.62 | 5.54 | 5.55 | 5.54 | qfq | 1,172,128 | 6,531,850 | -1.07% |
| 2025-01-23 | 5.60 | 5.65 | 5.58 | 5.61 | 5.60 | qfq | 1,240,860 | 6,969,217 | 0.36% |
| 2025-01-22 | 5.59 | 5.62 | 5.55 | 5.59 | 5.58 | qfq | 663,523 | 3,697,893 | 0.00% |
| 2025-01-21 | 5.63 | 5.64 | 5.55 | 5.59 | 5.58 | qfq | 1,083,468 | 6,068,072 | -0.36% |
| 2025-01-20 | 5.59 | 5.66 | 5.59 | 5.61 | 5.60 | qfq | 1,156,765 | 6,491,234 | 0.36% |
| 2025-01-17 | 5.64 | 5.64 | 5.57 | 5.59 | 5.58 | qfq | 498,530 | 2,791,196 | -0.18% |
| 2025-01-16 | 5.58 | 5.61 | 5.56 | 5.60 | 5.59 | qfq | 1,141,450 | 6,371,123 | 0.90% |
| 2025-01-15 | 5.64 | 5.64 | 5.54 | 5.55 | 5.54 | qfq | 1,288,490 | 7,173,516 | -1.60% |
| 2025-01-14 | 5.50 | 5.65 | 5.49 | 5.64 | 5.63 | qfq | 1,716,275 | 9,564,368 | 2.55% |
| 2025-01-13 | 5.46 | 5.51 | 5.43 | 5.50 | 5.49 | qfq | 397,550 | 2,177,282 | 0.36% |
| 2025-01-10 | 5.50 | 5.56 | 5.46 | 5.48 | 5.47 | qfq | 754,435 | 4,150,555 | -0.72% |
| 2025-01-09 | 5.55 | 5.55 | 5.46 | 5.52 | 5.51 | qfq | 429,193 | 2,372,112 | -0.54% |
| 2025-01-08 | 5.53 | 5.55 | 5.41 | 5.55 | 5.54 | qfq | 952,900 | 5,230,707 | 0.18% |
| 2025-01-07 | 5.51 | 5.56 | 5.43 | 5.54 | 5.53 | qfq | 851,035 | 4,667,290 | 0.73% |
| 2025-01-06 | 5.64 | 5.66 | 5.38 | 5.50 | 5.49 | qfq | 1,775,200 | 9,723,885 | -2.83% |
| 2025-01-03 | 5.61 | 5.83 | 5.61 | 5.66 | 5.65 | qfq | 1,625,315 | 9,295,057 | 0.71% |
| 2025-01-02 | 5.70 | 5.71 | 5.58 | 5.62 | 5.61 | qfq | 845,190 | 4,785,104 | -1.40% |
| 2024-12-31 | 5.64 | 5.74 | 5.64 | 5.70 | 5.69 | qfq | 817,120 | 4,652,731 | 0.00% |
| 2024-12-30 | 5.85 | 5.85 | 5.63 | 5.70 | 5.69 | qfq | 1,588,025 | 9,133,488 | 1.42% |
| 2024-12-27 | 5.49 | 5.68 | 5.49 | 5.62 | 5.61 | qfq | 1,547,550 | 8,694,140 | 1.81% |
| 2024-12-26 | 5.46 | 5.57 | 5.46 | 5.52 | 5.51 | qfq | 1,454,950 | 8,045,057 | 0.36% |
| 2024-12-25 | 5.67 | 5.69 | 5.44 | 5.50 | 5.49 | qfq | 2,202,575 | 12,190,754 | -3.51% |
| 2024-12-24 | 5.73 | 5.76 | 5.63 | 5.70 | 5.69 | qfq | 1,199,085 | 6,840,543 | -0.18% |
| 2024-12-23 | 5.97 | 5.99 | 5.70 | 5.71 | 5.70 | qfq | 1,922,500 | 11,128,851 | -4.19% |
| 2024-12-20 | 5.82 | 6.02 | 5.82 | 5.96 | 5.95 | qfq | 1,505,285 | 8,955,081 | 2.05% |
| 2024-12-19 | 5.79 | 5.85 | 5.72 | 5.84 | 5.83 | qfq | 755,700 | 4,379,266 | 0.69% |
| 2024-12-18 | 5.83 | 5.84 | 5.72 | 5.80 | 5.79 | qfq | 1,056,400 | 6,121,363 | 0.52% |
| 2024-12-17 | 5.86 | 5.91 | 5.75 | 5.77 | 5.76 | qfq | 1,548,205 | 9,030,737 | -2.04% |
| 2024-12-16 | 5.95 | 5.96 | 5.86 | 5.89 | 5.88 | qfq | 1,352,000 | 7,976,478 | -0.84% |
| 2024-12-13 | 6.12 | 6.13 | 5.94 | 5.94 | 5.93 | qfq | 4,047,715 | 24,324,872 | -2.94% |
| 2024-12-12 | 6.17 | 6.18 | 6.11 | 6.12 | 6.11 | qfq | 2,027,260 | 12,451,464 | -0.81% |
| 2024-12-11 | 6.16 | 6.18 | 6.12 | 6.17 | 6.16 | qfq | 1,095,595 | 6,741,826 | 0.33% |
| 2024-12-10 | 6.29 | 6.29 | 6.14 | 6.15 | 6.14 | qfq | 2,011,110 | 12,440,168 | 0.00% |
| 2024-12-09 | 6.09 | 6.17 | 6.07 | 6.15 | 6.14 | qfq | 1,400,060 | 8,559,105 | 0.65% |
| 2024-12-06 | 6.05 | 6.21 | 6.01 | 6.11 | 6.10 | qfq | 2,441,495 | 14,894,379 | 1.16% |
| 2024-12-05 | 6.02 | 6.09 | 6.00 | 6.04 | 6.03 | qfq | 2,045,630 | 12,355,950 | 0.00% |
| 2024-12-04 | 6.17 | 6.22 | 5.99 | 6.04 | 6.03 | qfq | 3,032,840 | 18,484,234 | -2.58% |
| 2024-12-03 | 6.37 | 6.39 | 6.19 | 6.20 | 6.19 | qfq | 3,125,350 | 19,530,034 | -2.82% |
| 2024-12-02 | 6.40 | 6.48 | 6.33 | 6.38 | 6.37 | qfq | 2,969,455 | 19,016,708 | 0.00% |
| 2024-11-29 | 6.26 | 6.46 | 6.21 | 6.38 | 6.37 | qfq | 3,773,585 | 24,044,127 | 1.75% |
| 2024-11-28 | 6.20 | 6.38 | 6.15 | 6.27 | 6.26 | qfq | 3,955,675 | 24,806,844 | 1.13% |
| 2024-11-27 | 5.98 | 6.30 | 5.98 | 6.20 | 6.19 | qfq | 4,783,365 | 29,330,202 | 1.64% |
| 2024-11-26 | 5.98 | 6.22 | 5.94 | 6.10 | 6.09 | qfq | 2,953,842 | 17,991,034 | 2.18% |
| 2024-11-25 | 5.96 | 6.00 | 5.90 | 5.97 | 5.96 | qfq | 2,339,187 | 13,885,292 | 0.17% |
| 2024-11-22 | 6.07 | 6.13 | 5.95 | 5.96 | 5.95 | qfq | 2,706,770 | 16,390,798 | -2.13% |
| 2024-11-21 | 6.14 | 6.17 | 6.05 | 6.09 | 6.08 | qfq | 1,685,225 | 10,276,885 | -0.81% |
| 2024-11-20 | 5.98 | 6.20 | 5.98 | 6.14 | 6.13 | qfq | 1,801,595 | 10,998,833 | 1.99% |
| 2024-11-19 | 5.99 | 6.04 | 5.89 | 6.02 | 6.01 | qfq | 2,451,734 | 14,625,314 | -0.17% |
| 2024-11-18 | 6.08 | 6.15 | 5.96 | 6.03 | 6.02 | qfq | 2,870,295 | 17,321,553 | -0.50% |
| 2024-11-15 | 6.14 | 6.25 | 6.04 | 6.06 | 6.05 | qfq | 3,962,987 | 24,248,987 | -2.57% |
| 2024-11-14 | 6.23 | 6.36 | 6.16 | 6.22 | 6.21 | qfq | 3,466,360 | 21,699,725 | -0.48% |
| 2024-11-13 | 6.36 | 6.42 | 6.09 | 6.25 | 6.24 | qfq | 6,292,247 | 39,276,524 | -2.50% |
| 2024-11-12 | 6.57 | 6.65 | 6.35 | 6.41 | 6.40 | qfq | 9,937,950 | 64,340,438 | -0.47% |
| 2024-11-11 | 6.25 | 6.44 | 6.25 | 6.44 | 6.43 | qfq | 8,810,895 | 56,213,893 | 5.06% |
| 2024-11-08 | 5.90 | 6.19 | 5.83 | 6.13 | 6.12 | qfq | 7,411,686 | 44,457,553 | 3.20% |
| 2024-11-07 | 5.68 | 6.01 | 5.68 | 5.94 | 5.93 | qfq | 8,447,416 | 50,215,147 | 3.85% |
| 2024-11-06 | 5.65 | 5.75 | 5.61 | 5.72 | 5.71 | qfq | 4,265,795 | 24,248,900 | 1.42% |
| 2024-11-05 | 5.43 | 5.65 | 5.43 | 5.64 | 5.63 | qfq | 4,827,366 | 26,816,202 | 3.68% |
| 2024-11-04 | 5.49 | 5.52 | 5.40 | 5.44 | 5.43 | qfq | 5,111,420 | 27,910,065 | -0.91% |
| 2024-11-01 | 5.60 | 5.66 | 5.46 | 5.49 | 5.48 | qfq | 4,764,505 | 26,451,737 | -2.49% |
| 2024-10-31 | 5.52 | 5.79 | 5.46 | 5.63 | 5.62 | qfq | 6,223,685 | 35,145,393 | 1.62% |
| 2024-10-30 | 5.39 | 5.58 | 5.36 | 5.54 | 5.53 | qfq | 5,700,010 | 31,257,632 | 3.17% |
| 2024-10-29 | 5.55 | 5.56 | 5.32 | 5.37 | 5.36 | qfq | 6,031,315 | 32,773,380 | -3.24% |
| 2024-10-28 | 5.39 | 5.60 | 5.37 | 5.55 | 5.54 | qfq | 6,031,330 | 33,141,524 | 3.35% |
| 2024-10-25 | 5.39 | 5.44 | 5.34 | 5.37 | 5.36 | qfq | 5,925,470 | 31,859,285 | -0.19% |
| 2024-10-24 | 5.24 | 5.43 | 5.22 | 5.38 | 5.37 | qfq | 5,874,220 | 31,434,592 | 2.48% |
| 2024-10-23 | 5.20 | 5.40 | 5.19 | 5.25 | 5.24 | qfq | 4,836,455 | 25,603,026 | 0.57% |
| 2024-10-22 | 5.14 | 5.27 | 5.08 | 5.22 | 5.21 | qfq | 5,147,425 | 26,726,480 | 2.15% |
| 2024-10-21 | 5.02 | 5.14 | 4.99 | 5.11 | 5.10 | qfq | 5,160,662 | 26,187,350 | 1.79% |
| 2024-10-18 | 4.94 | 5.04 | 4.92 | 5.02 | 5.01 | qfq | 4,408,343 | 22,009,594 | 1.62% |
| 2024-10-17 | 4.98 | 5.03 | 4.92 | 4.94 | 4.93 | qfq | 3,261,227 | 16,241,856 | -0.60% |
| 2024-10-16 | 4.88 | 5.02 | 4.88 | 4.97 | 4.96 | qfq | 3,031,579 | 15,024,833 | 1.02% |
| 2024-10-15 | 5.00 | 5.05 | 4.92 | 4.92 | 4.91 | qfq | 2,612,847 | 13,052,827 | -1.60% |
| 2024-10-14 | 4.96 | 5.01 | 4.91 | 5.00 | 4.99 | qfq | 2,768,640 | 13,757,510 | 1.42% |
| 2024-10-11 | 5.03 | 5.12 | 4.91 | 4.93 | 4.92 | qfq | 4,095,504 | 20,557,868 | -1.99% |
| 2024-10-10 | 5.10 | 5.11 | 4.95 | 5.03 | 5.02 | qfq | 4,582,010 | 23,015,088 | -0.40% |
| 2024-10-09 | 5.30 | 5.32 | 5.05 | 5.05 | 5.04 | qfq | 8,022,315 | 41,138,765 | -5.08% |
| 2024-10-08 | 5.51 | 5.51 | 5.24 | 5.32 | 5.31 | qfq | 13,504,495 | 72,772,671 | 1.33% |
| 2024-09-30 | 5.06 | 5.25 | 5.06 | 5.25 | 5.24 | qfq | 10,455,050 | 54,113,831 | 5.00% |
| 2024-09-27 | 4.95 | 5.02 | 4.93 | 5.00 | 4.99 | qfq | 3,454,150 | 17,211,855 | 2.04% |
| 2024-09-26 | 4.75 | 4.90 | 4.72 | 4.90 | 4.89 | qfq | 3,642,105 | 17,624,949 | 2.94% |
| 2024-09-25 | 4.69 | 4.87 | 4.68 | 4.76 | 4.75 | qfq | 3,377,510 | 16,127,434 | 2.37% |
| 2024-09-24 | 4.53 | 4.66 | 4.53 | 4.65 | 4.64 | qfq | 2,036,725 | 9,370,880 | 2.88% |
| 2024-09-23 | 4.55 | 4.56 | 4.50 | 4.52 | 4.51 | qfq | 1,039,545 | 4,701,447 | -0.66% |
| 2024-09-20 | 4.51 | 4.56 | 4.51 | 4.55 | 4.54 | qfq | 1,298,690 | 5,891,316 | 0.66% |
| 2024-09-19 | 4.48 | 4.55 | 4.47 | 4.52 | 4.51 | qfq | 1,419,395 | 6,419,461 | 1.35% |
| 2024-09-18 | 4.54 | 4.54 | 4.42 | 4.46 | 4.45 | qfq | 1,603,490 | 7,150,825 | -1.76% |
| 2024-09-13 | 4.57 | 4.61 | 4.53 | 4.54 | 4.53 | qfq | 1,382,800 | 6,315,668 | -0.44% |
| 2024-09-12 | 4.57 | 4.62 | 4.54 | 4.56 | 4.55 | qfq | 1,179,270 | 5,401,001 | -0.44% |
| 2024-09-11 | 4.59 | 4.61 | 4.53 | 4.58 | 4.57 | qfq | 1,083,900 | 4,958,570 | -0.43% |
| 2024-09-10 | 4.63 | 4.66 | 4.50 | 4.60 | 4.59 | qfq | 2,448,890 | 11,194,210 | -0.43% |
| 2024-09-09 | 4.62 | 4.65 | 4.59 | 4.62 | 4.61 | qfq | 1,228,475 | 5,666,868 | -0.43% |
| 2024-09-06 | 4.76 | 4.79 | 4.63 | 4.64 | 4.63 | qfq | 1,989,020 | 9,355,480 | -2.52% |
| 2024-09-05 | 4.71 | 4.79 | 4.71 | 4.76 | 4.75 | qfq | 1,573,800 | 7,468,036 | 0.85% |
| 2024-09-04 | 4.87 | 4.87 | 4.71 | 4.72 | 4.71 | qfq | 4,102,150 | 19,561,587 | -3.67% |
| 2024-09-03 | 4.88 | 4.98 | 4.80 | 4.90 | 4.89 | qfq | 4,860,015 | 23,729,263 | 0.41% |
| 2024-09-02 | 4.74 | 4.97 | 4.71 | 4.88 | 4.87 | qfq | 5,355,819 | 26,137,107 | 2.09% |
| 2024-08-30 | 4.70 | 4.83 | 4.68 | 4.78 | 4.77 | qfq | 3,811,765 | 18,144,853 | 1.49% |
| 2024-08-29 | 4.70 | 4.75 | 4.65 | 4.71 | 4.70 | qfq | 3,080,305 | 14,443,355 | -0.84% |
| 2024-08-28 | 4.61 | 4.80 | 4.57 | 4.75 | 4.74 | qfq | 4,591,035 | 21,628,795 | 2.81% |
| 2024-08-27 | 4.54 | 4.63 | 4.49 | 4.62 | 4.61 | qfq | 2,591,365 | 11,883,973 | 1.54% |
| 2024-08-26 | 4.51 | 4.59 | 4.44 | 4.55 | 4.54 | qfq | 2,309,395 | 10,402,912 | 0.44% |
| 2024-08-23 | 4.64 | 4.70 | 4.52 | 4.53 | 4.52 | qfq | 3,085,040 | 14,152,439 | -0.88% |
| 2024-08-22 | 4.61 | 4.64 | 4.53 | 4.57 | 4.56 | qfq | 3,403,045 | 15,610,821 | -1.30% |
| 2024-08-21 | 4.51 | 4.74 | 4.51 | 4.63 | 4.62 | qfq | 5,575,030 | 25,954,341 | 1.54% |
| 2024-08-20 | 4.60 | 4.60 | 4.48 | 4.56 | 4.55 | qfq | 6,013,950 | 27,277,815 | 1.33% |
| 2024-08-19 | 4.48 | 4.50 | 4.45 | 4.50 | 4.49 | qfq | 2,082,525 | 9,360,252 | 4.90% |
| 2024-08-16 | 4.25 | 4.37 | 4.25 | 4.29 | 4.28 | qfq | 7,485,065 | 32,073,211 | -4.03% |
| 2024-08-15 | 4.39 | 4.55 | 4.37 | 4.47 | 4.46 | qfq | 2,729,890 | 12,221,451 | 1.36% |
| 2024-08-14 | 4.39 | 4.43 | 4.35 | 4.41 | 4.40 | qfq | 1,315,645 | 5,778,948 | 0.46% |
| 2024-08-13 | 4.39 | 4.42 | 4.35 | 4.39 | 4.38 | qfq | 1,399,555 | 6,139,164 | 0.00% |
| 2024-08-12 | 4.49 | 4.51 | 4.31 | 4.39 | 4.38 | qfq | 2,822,400 | 12,412,360 | -3.09% |
| 2024-08-09 | 4.60 | 4.66 | 4.53 | 4.53 | 4.52 | qfq | 1,898,885 | 8,737,888 | -1.74% |
| 2024-08-08 | 4.52 | 4.66 | 4.43 | 4.61 | 4.60 | qfq | 2,966,500 | 13,483,844 | 1.99% |
| 2024-08-07 | 4.53 | 4.57 | 4.51 | 4.52 | 4.51 | qfq | 1,338,050 | 6,070,777 | -0.44% |
| 2024-08-06 | 4.44 | 4.55 | 4.44 | 4.54 | 4.53 | qfq | 1,992,615 | 8,970,861 | 2.25% |
| 2024-08-05 | 4.45 | 4.55 | 4.44 | 4.44 | 4.43 | qfq | 2,419,346 | 10,849,650 | -1.33% |
| 2024-08-02 | 4.62 | 4.62 | 4.49 | 4.50 | 4.49 | qfq | 2,828,975 | 12,891,685 | -2.60% |
| 2024-08-01 | 4.66 | 4.69 | 4.61 | 4.62 | 4.61 | qfq | 3,188,725 | 14,800,469 | -1.07% |
| 2024-07-31 | 4.64 | 4.71 | 4.62 | 4.67 | 4.66 | qfq | 3,609,105 | 16,809,314 | 0.43% |
| 2024-07-30 | 4.62 | 4.71 | 4.54 | 4.65 | 4.64 | qfq | 3,117,265 | 14,390,823 | 0.22% |
| 2024-07-29 | 4.70 | 4.71 | 4.60 | 4.64 | 4.63 | qfq | 3,247,495 | 15,098,770 | -0.43% |
| 2024-07-26 | 4.44 | 4.66 | 4.44 | 4.66 | 4.65 | qfq | 4,897,205 | 22,616,516 | 4.95% |
| 2024-07-25 | 4.41 | 4.51 | 4.35 | 4.44 | 4.43 | qfq | 2,279,135 | 10,107,640 | -0.67% |
| 2024-07-24 | 4.48 | 4.59 | 4.40 | 4.47 | 4.46 | qfq | 3,712,815 | 16,614,738 | -2.19% |
| 2024-07-23 | 4.50 | 4.68 | 4.47 | 4.57 | 4.56 | qfq | 5,938,425 | 27,556,588 | 2.47% |
| 2024-07-22 | 4.37 | 4.47 | 4.34 | 4.46 | 4.45 | qfq | 2,507,675 | 11,099,489 | 2.53% |
| 2024-07-19 | 4.26 | 4.40 | 4.26 | 4.35 | 4.34 | qfq | 1,713,450 | 7,432,058 | 0.69% |
| 2024-07-18 | 4.35 | 4.37 | 4.24 | 4.32 | 4.31 | qfq | 2,075,285 | 8,913,543 | -1.59% |
| 2024-07-17 | 4.46 | 4.46 | 4.38 | 4.39 | 4.38 | qfq | 1,670,050 | 7,361,391 | -0.90% |
| 2024-07-16 | 4.34 | 4.45 | 4.32 | 4.43 | 4.42 | qfq | 1,784,675 | 7,874,123 | 1.37% |
| 2024-07-15 | 4.43 | 4.45 | 4.35 | 4.37 | 4.36 | qfq | 1,381,760 | 6,052,806 | -2.02% |
| 2024-07-12 | 4.42 | 4.50 | 4.41 | 4.46 | 4.45 | qfq | 1,852,950 | 8,250,361 | 0.90% |
| 2024-07-11 | 4.33 | 4.45 | 4.33 | 4.42 | 4.41 | qfq | 1,821,715 | 8,010,450 | 2.79% |
| 2024-07-10 | 4.30 | 4.37 | 4.26 | 4.30 | 4.29 | qfq | 1,623,645 | 7,015,134 | -0.23% |
| 2024-07-09 | 4.32 | 4.38 | 4.20 | 4.31 | 4.30 | qfq | 2,219,605 | 9,509,988 | 0.00% |
| 2024-07-08 | 4.48 | 4.50 | 4.29 | 4.31 | 4.30 | qfq | 2,425,690 | 10,632,901 | -4.65% |
| 2024-07-05 | 4.45 | 4.54 | 4.38 | 4.52 | 4.51 | qfq | 2,575,500 | 11,565,691 | 3.20% |
| 2024-07-04 | 4.51 | 4.52 | 4.36 | 4.38 | 4.37 | qfq | 2,794,645 | 12,426,601 | -3.31% |
| 2024-07-03 | 4.45 | 4.60 | 4.42 | 4.53 | 4.52 | qfq | 2,981,485 | 13,482,051 | 1.80% |
| 2024-07-02 | 4.34 | 4.54 | 4.33 | 4.45 | 4.44 | qfq | 4,517,223 | 20,282,474 | 3.01% |
| 2024-07-01 | 4.39 | 4.39 | 4.21 | 4.32 | 4.31 | qfq | 2,548,005 | 10,940,130 | -0.92% |
| 2024-06-28 | 4.31 | 4.45 | 4.31 | 4.36 | 4.35 | qfq | 1,913,135 | 8,422,884 | 0.00% |
| 2024-06-27 | 4.42 | 4.51 | 4.36 | 4.36 | 4.35 | qfq | 3,145,495 | 13,997,282 | -2.68% |
| 2024-06-26 | 4.40 | 4.52 | 4.25 | 4.48 | 4.47 | qfq | 5,038,543 | 21,917,221 | 0.22% |
| 2024-06-25 | 4.59 | 4.65 | 4.47 | 4.47 | 4.46 | qfq | 4,291,825 | 19,295,503 | -4.89% |
| 2024-06-24 | 4.92 | 4.94 | 4.70 | 4.70 | 4.69 | qfq | 4,898,305 | 23,214,747 | -5.05% |
| 2024-06-21 | 5.02 | 5.06 | 4.95 | 4.95 | 4.94 | qfq | 2,646,795 | 13,205,313 | -1.59% |
| 2024-06-20 | 5.18 | 5.19 | 5.03 | 5.03 | 5.02 | qfq | 3,885,220 | 19,727,597 | -3.45% |
| 2024-06-19 | 5.08 | 5.28 | 5.08 | 5.21 | 5.20 | qfq | 4,128,570 | 21,439,002 | 2.36% |
| 2024-06-18 | 5.03 | 5.12 | 5.03 | 5.09 | 5.08 | qfq | 1,364,955 | 6,925,568 | 1.19% |
| 2024-06-17 | 5.02 | 5.08 | 5.01 | 5.03 | 5.02 | qfq | 1,712,890 | 8,637,783 | -0.59% |
| 2024-06-14 | 5.11 | 5.14 | 5.01 | 5.06 | 5.05 | qfq | 2,556,335 | 12,969,816 | -0.78% |
| 2024-06-13 | 5.24 | 5.26 | 5.10 | 5.10 | 5.09 | qfq | 3,452,000 | 17,813,151 | -2.86% |
| 2024-06-12 | 5.14 | 5.27 | 5.13 | 5.25 | 5.24 | qfq | 3,256,995 | 16,967,405 | 2.34% |
| 2024-06-11 | 5.06 | 5.15 | 5.05 | 5.13 | 5.12 | qfq | 2,242,825 | 11,429,863 | 0.39% |
| 2024-06-07 | 5.10 | 5.15 | 5.01 | 5.11 | 5.10 | qfq | 2,917,146 | 14,819,048 | 2.40% |
| 2024-06-06 | 5.16 | 5.22 | 4.97 | 4.99 | 4.98 | qfq | 5,401,241 | 27,246,792 | -4.59% |
| 2024-06-05 | 5.02 | 5.27 | 5.02 | 5.23 | 5.22 | qfq | 5,075,225 | 26,404,006 | 4.18% |
| 2024-06-04 | 5.13 | 5.17 | 5.00 | 5.02 | 5.01 | qfq | 2,800,615 | 14,222,278 | -2.90% |
| 2024-06-03 | 5.20 | 5.24 | 5.07 | 5.17 | 5.16 | qfq | 4,759,095 | 24,506,396 | -1.90% |
| 2024-05-31 | 4.99 | 5.27 | 4.98 | 5.27 | 5.26 | qfq | 6,040,780 | 31,226,458 | 4.98% |
| 2024-05-30 | 5.16 | 5.16 | 4.88 | 5.02 | 5.01 | qfq | 7,405,878 | 36,827,730 | -2.33% |
| 2024-05-29 | 5.14 | 5.24 | 5.10 | 5.14 | 5.13 | qfq | 2,585,030 | 13,319,268 | 0.59% |
| 2024-05-28 | 5.26 | 5.32 | 5.10 | 5.11 | 5.10 | qfq | 4,306,720 | 22,420,977 | -2.85% |
| 2024-05-27 | 5.32 | 5.37 | 5.19 | 5.26 | 5.25 | qfq | 3,769,870 | 19,852,748 | -1.13% |
| 2024-05-24 | 5.23 | 5.33 | 5.17 | 5.32 | 5.31 | qfq | 5,146,090 | 27,039,148 | 1.33% |
| 2024-05-23 | 5.24 | 5.38 | 5.11 | 5.25 | 5.24 | qfq | 5,314,635 | 28,140,442 | -0.19% |
| 2024-05-22 | 5.18 | 5.34 | 5.11 | 5.26 | 5.25 | qfq | 5,238,265 | 27,458,914 | 0.57% |
| 2024-05-21 | 5.36 | 5.41 | 5.14 | 5.23 | 5.22 | qfq | 8,604,755 | 44,799,076 | -3.33% |
| 2024-05-20 | 5.65 | 5.65 | 5.38 | 5.41 | 5.40 | qfq | 12,347,316 | 67,699,845 | -4.42% |
| 2024-05-17 | 5.67 | 5.70 | 5.61 | 5.66 | 5.65 | qfq | 6,098,930 | 34,467,551 | 0.53% |
| 2024-05-16 | 5.70 | 5.74 | 5.51 | 5.63 | 5.62 | qfq | 11,098,584 | 62,274,685 | -2.09% |
| 2024-05-15 | 5.66 | 5.87 | 5.60 | 5.75 | 5.74 | qfq | 12,649,623 | 72,391,057 | 2.13% |
| 2024-05-14 | 5.40 | 5.75 | 5.34 | 5.63 | 5.62 | qfq | 18,855,444 | 104,101,976 | 1.44% |
| 2024-05-13 | 5.84 | 6.12 | 5.55 | 5.55 | 5.54 | qfq | 29,232,991 | 165,742,751 | -4.97% |
| 2024-05-10 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | qfq | 1,694,700 | 9,897,048 | -5.04% |
| 2024-05-09 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | qfq | 500,600 | 3,078,690 | -4.95% |
| 2024-05-08 | 6.47 | 6.47 | 6.47 | 6.47 | 6.46 | qfq | 317,900 | 2,056,813 | -4.99% |
| 2024-05-07 | 6.81 | 6.81 | 6.81 | 6.81 | 6.80 | qfq | 433,500 | 2,952,135 | -5.02% |
| 2024-05-06 | 7.17 | 7.17 | 7.17 | 7.17 | 7.16 | qfq | 909,900 | 6,523,983 | -5.03% |
| 2024-04-29 | 7.37 | 7.58 | 7.33 | 7.55 | 7.54 | qfq | 4,367,192 | 32,818,992 | 2.03% |
| 2024-04-26 | 7.18 | 7.46 | 7.18 | 7.40 | 7.39 | qfq | 4,024,445 | 29,539,806 | 1.93% |
| 2024-04-25 | 7.24 | 7.31 | 7.18 | 7.26 | 7.25 | qfq | 3,698,570 | 26,848,545 | 0.28% |
| 2024-04-24 | 7.09 | 7.29 | 7.06 | 7.24 | 7.23 | qfq | 4,682,035 | 33,659,601 | 2.12% |
| 2024-04-23 | 7.00 | 7.12 | 6.91 | 7.09 | 7.08 | qfq | 4,038,680 | 28,465,423 | 2.60% |
| 2024-04-22 | 6.98 | 7.06 | 6.68 | 6.91 | 6.90 | qfq | 3,294,820 | 22,668,693 | -0.43% |
| 2024-04-19 | 7.03 | 7.10 | 6.88 | 6.94 | 6.93 | qfq | 3,446,480 | 24,016,765 | -1.56% |
| 2024-04-18 | 7.09 | 7.16 | 6.94 | 7.05 | 7.04 | qfq | 4,440,335 | 31,364,217 | 0.00% |
| 2024-04-17 | 6.62 | 7.05 | 6.60 | 7.05 | 7.04 | qfq | 5,788,821 | 40,083,881 | 8.29% |
| 2024-04-16 | 7.13 | 7.13 | 6.48 | 6.51 | 6.50 | qfq | 6,762,035 | 45,267,915 | -8.44% |
| 2024-04-15 | 7.51 | 7.55 | 7.01 | 7.11 | 7.10 | qfq | 5,294,613 | 38,062,720 | -4.56% |
| 2024-04-12 | 7.63 | 7.68 | 7.43 | 7.45 | 7.44 | qfq | 2,809,340 | 21,180,477 | -1.59% |
| 2024-04-11 | 7.51 | 7.71 | 7.40 | 7.57 | 7.56 | qfq | 3,589,500 | 27,275,191 | 0.53% |
| 2024-04-10 | 7.65 | 7.68 | 7.40 | 7.53 | 7.52 | qfq | 4,199,500 | 31,573,568 | -1.95% |
| 2024-04-09 | 7.58 | 7.70 | 7.56 | 7.68 | 7.67 | qfq | 3,895,055 | 29,759,460 | 1.72% |
| 2024-04-08 | 7.83 | 7.86 | 7.55 | 7.55 | 7.54 | qfq | 5,330,336 | 40,947,901 | -3.82% |
| 2024-04-03 | 8.03 | 8.05 | 7.79 | 7.85 | 7.84 | qfq | 4,644,643 | 36,561,483 | -2.97% |
| 2024-04-02 | 8.26 | 8.26 | 8.03 | 8.09 | 8.08 | qfq | 4,306,695 | 34,888,367 | -1.82% |
| 2024-04-01 | 8.12 | 8.25 | 8.12 | 8.24 | 8.23 | qfq | 4,618,215 | 37,858,253 | 1.35% |
| 2024-03-29 | 8.17 | 8.19 | 7.97 | 8.13 | 8.12 | qfq | 3,659,110 | 29,530,815 | -0.12% |
| 2024-03-28 | 7.87 | 8.20 | 7.80 | 8.14 | 8.13 | qfq | 5,745,326 | 46,417,120 | 3.04% |
| 2024-03-27 | 8.25 | 8.33 | 7.87 | 7.90 | 7.89 | qfq | 6,771,435 | 54,374,854 | -4.82% |
| 2024-03-26 | 8.39 | 8.48 | 8.19 | 8.30 | 8.29 | qfq | 5,162,420 | 42,928,003 | -1.43% |
| 2024-03-25 | 8.77 | 8.85 | 8.38 | 8.42 | 8.41 | qfq | 7,946,415 | 68,751,624 | -3.22% |
| 2024-03-22 | 8.69 | 8.82 | 8.45 | 8.70 | 8.68 | qfq | 7,461,895 | 64,448,115 | -0.57% |
| 2024-03-21 | 8.78 | 8.85 | 8.58 | 8.75 | 8.73 | qfq | 6,761,644 | 59,038,442 | 0.81% |
| 2024-03-20 | 8.48 | 8.70 | 8.45 | 8.68 | 8.67 | qfq | 7,168,645 | 61,590,686 | 2.60% |
| 2024-03-19 | 8.41 | 8.60 | 8.40 | 8.46 | 8.45 | qfq | 6,067,270 | 51,625,396 | -0.12% |
| 2024-03-18 | 8.36 | 8.49 | 8.27 | 8.47 | 8.46 | qfq | 6,682,070 | 55,935,213 | 1.56% |
| 2024-03-15 | 8.12 | 8.34 | 8.08 | 8.34 | 8.33 | qfq | 6,347,060 | 52,161,788 | 2.33% |
| 2024-03-14 | 8.25 | 8.29 | 8.03 | 8.15 | 8.14 | qfq | 6,931,118 | 56,635,983 | -2.04% |
| 2024-03-13 | 8.28 | 8.37 | 8.15 | 8.32 | 8.31 | qfq | 8,614,280 | 71,314,004 | 0.97% |
| 2024-03-12 | 8.23 | 8.32 | 8.16 | 8.24 | 8.23 | qfq | 8,084,888 | 66,515,229 | -0.48% |
| 2024-03-11 | 8.36 | 8.36 | 8.11 | 8.28 | 8.27 | qfq | 9,462,005 | 77,770,803 | -1.31% |
| 2024-03-08 | 8.25 | 8.44 | 7.97 | 8.39 | 8.38 | qfq | 15,312,159 | 125,594,470 | 0.60% |
| 2024-03-07 | 8.17 | 8.93 | 8.06 | 8.34 | 8.33 | qfq | 16,825,290 | 142,121,100 | 2.21% |
| 2024-03-06 | 7.87 | 8.56 | 7.85 | 8.16 | 8.15 | qfq | 11,456,155 | 94,057,969 | 2.90% |
| 2024-03-05 | 8.06 | 8.06 | 7.89 | 7.93 | 7.92 | qfq | 5,203,540 | 41,533,040 | -2.34% |
| 2024-03-04 | 8.25 | 8.25 | 7.94 | 8.12 | 8.11 | qfq | 6,701,150 | 54,162,700 | 0.62% |
| 2024-03-01 | 7.87 | 8.08 | 7.85 | 8.07 | 8.06 | qfq | 6,534,289 | 52,127,924 | 3.07% |
| 2024-02-29 | 7.54 | 7.84 | 7.54 | 7.83 | 7.82 | qfq | 7,888,299 | 60,908,772 | 3.98% |
| 2024-02-28 | 8.31 | 8.35 | 7.51 | 7.53 | 7.52 | qfq | 11,993,730 | 95,644,944 | -8.39% |
| 2024-02-27 | 7.87 | 8.22 | 7.82 | 8.22 | 8.21 | qfq | 8,774,780 | 70,706,898 | 3.40% |
| 2024-02-26 | 7.92 | 8.10 | 7.79 | 7.95 | 7.94 | qfq | 9,287,969 | 73,914,967 | 0.51% |
| 2024-02-23 | 7.61 | 7.92 | 7.57 | 7.91 | 7.90 | qfq | 8,956,945 | 69,454,869 | 4.77% |
| 2024-02-22 | 7.34 | 7.55 | 7.27 | 7.55 | 7.54 | qfq | 7,279,670 | 54,274,408 | 2.58% |
| 2024-02-21 | 7.37 | 7.88 | 7.25 | 7.36 | 7.35 | qfq | 9,929,549 | 74,548,419 | 0.82% |
| 2024-02-20 | 7.20 | 7.35 | 7.05 | 7.30 | 7.29 | qfq | 6,067,739 | 43,866,194 | 0.69% |
| 2024-02-19 | 6.91 | 7.26 | 6.82 | 7.25 | 7.24 | qfq | 9,649,459 | 68,700,197 | 8.53% |
| 2024-02-08 | 6.13 | 6.69 | 6.00 | 6.68 | 6.67 | qfq | 8,863,281 | 56,479,097 | 9.87% |
| 2024-02-07 | 6.21 | 6.26 | 5.93 | 6.08 | 6.07 | qfq | 9,821,986 | 59,947,476 | -3.49% |
| 2024-02-06 | 5.90 | 6.44 | 5.64 | 6.30 | 6.29 | qfq | 12,699,490 | 75,258,018 | 0.48% |
| 2024-02-05 | 6.80 | 6.93 | 6.27 | 6.27 | 6.26 | qfq | 9,321,220 | 59,235,823 | -10.04% |
| 2024-02-02 | 7.36 | 7.57 | 6.68 | 6.97 | 6.96 | qfq | 7,501,160 | 53,750,020 | -5.43% |
| 2024-02-01 | 7.33 | 7.57 | 7.16 | 7.37 | 7.36 | qfq | 7,672,335 | 56,511,288 | -0.41% |
| 2024-01-31 | 8.01 | 8.09 | 7.36 | 7.40 | 7.39 | qfq | 9,976,545 | 76,223,650 | -7.62% |
| 2024-01-30 | 8.49 | 8.58 | 7.98 | 8.01 | 8.00 | qfq | 10,832,565 | 89,664,130 | -1.96% |
| 2024-01-29 | 8.45 | 8.58 | 8.15 | 8.17 | 8.16 | qfq | 4,532,300 | 37,601,272 | -4.00% |
| 2024-01-26 | 8.39 | 8.73 | 8.36 | 8.51 | 8.50 | qfq | 6,422,415 | 55,041,328 | 1.43% |
| 2024-01-25 | 8.08 | 8.40 | 7.95 | 8.39 | 8.38 | qfq | 5,557,768 | 45,709,218 | 4.74% |
| 2024-01-24 | 7.93 | 8.05 | 7.65 | 8.01 | 8.00 | qfq | 5,163,004 | 40,453,208 | 1.91% |
| 2024-01-23 | 7.74 | 7.93 | 7.64 | 7.86 | 7.85 | qfq | 6,623,185 | 51,447,376 | 0.90% |
| 2024-01-22 | 8.30 | 8.35 | 7.68 | 7.79 | 7.78 | qfq | 6,332,655 | 50,562,394 | -6.71% |
| 2024-01-19 | 8.52 | 8.52 | 8.33 | 8.35 | 8.34 | qfq | 3,884,755 | 32,684,128 | -1.76% |
| 2024-01-18 | 8.53 | 8.64 | 8.26 | 8.50 | 8.49 | qfq | 6,295,375 | 52,884,576 | -1.16% |
| 2024-01-17 | 8.75 | 8.83 | 8.60 | 8.60 | 8.59 | qfq | 3,582,300 | 31,245,659 | -2.16% |
| 2024-01-16 | 8.87 | 8.94 | 8.67 | 8.79 | 8.77 | qfq | 4,562,490 | 39,992,769 | -0.79% |
| 2024-01-15 | 8.88 | 8.91 | 8.78 | 8.86 | 8.84 | qfq | 3,988,095 | 35,298,009 | -0.23% |
| 2024-01-12 | 9.08 | 9.11 | 8.88 | 8.88 | 8.86 | qfq | 6,092,800 | 54,655,990 | -1.99% |
| 2024-01-11 | 8.76 | 9.06 | 8.76 | 9.06 | 9.04 | qfq | 7,228,380 | 64,762,913 | 3.07% |
| 2024-01-10 | 9.06 | 9.06 | 8.75 | 8.79 | 8.77 | qfq | 7,835,940 | 69,377,326 | -3.62% |
| 2024-01-09 | 9.11 | 9.26 | 9.02 | 9.12 | 9.10 | qfq | 6,038,545 | 55,086,424 | -0.22% |
| 2024-01-08 | 9.27 | 9.30 | 9.12 | 9.14 | 9.12 | qfq | 4,370,500 | 40,209,937 | -2.04% |
| 2024-01-05 | 9.48 | 9.53 | 9.27 | 9.33 | 9.31 | qfq | 6,081,688 | 57,147,148 | -1.89% |
| 2024-01-04 | 9.42 | 9.58 | 9.37 | 9.51 | 9.49 | qfq | 6,701,950 | 63,610,918 | 0.21% |
| 2024-01-03 | 9.40 | 9.56 | 9.34 | 9.49 | 9.47 | qfq | 5,555,545 | 52,574,112 | 0.11% |
| 2024-01-02 | 9.45 | 9.57 | 9.40 | 9.48 | 9.46 | qfq | 6,076,381 | 57,637,529 | 0.42% |
| 2023-12-29 | 9.17 | 9.58 | 9.15 | 9.44 | 9.42 | qfq | 9,452,213 | 88,590,649 | 2.72% |
| 2023-12-28 | 9.07 | 9.24 | 8.95 | 9.19 | 9.17 | qfq | 7,541,891 | 68,946,464 | 0.99% |
| 2023-12-27 | 9.12 | 9.18 | 9.00 | 9.10 | 9.08 | qfq | 6,993,835 | 63,391,589 | -0.22% |
| 2023-12-26 | 9.42 | 9.50 | 9.09 | 9.12 | 9.10 | qfq | 8,646,863 | 79,750,439 | -3.39% |
| 2023-12-25 | 9.37 | 9.50 | 9.29 | 9.44 | 9.42 | qfq | 7,922,700 | 74,572,373 | 0.64% |
| 2023-12-22 | 9.99 | 10.07 | 9.24 | 9.38 | 9.36 | qfq | 18,870,895 | 181,507,174 | -6.20% |
| 2023-12-21 | 9.82 | 10.15 | 9.78 | 10.00 | 9.98 | qfq | 13,423,180 | 134,160,316 | 1.01% |
| 2023-12-20 | 10.36 | 10.36 | 9.89 | 9.90 | 9.88 | qfq | 17,836,797 | 179,821,368 | -4.35% |
| 2023-12-19 | 10.60 | 10.60 | 10.20 | 10.35 | 10.33 | qfq | 16,414,353 | 170,292,995 | -2.36% |
| 2023-12-18 | 10.56 | 10.94 | 10.41 | 10.60 | 10.58 | qfq | 22,010,481 | 233,505,714 | -0.75% |
| 2023-12-15 | 10.83 | 10.90 | 10.46 | 10.68 | 10.66 | qfq | 24,110,359 | 257,317,833 | -1.57% |
| 2023-12-14 | 11.07 | 11.36 | 10.75 | 10.85 | 10.83 | qfq | 38,252,902 | 419,684,560 | -2.43% |
| 2023-12-13 | 12.00 | 12.00 | 10.95 | 11.12 | 11.10 | qfq | 63,593,039 | 718,508,160 | -0.09% |
| 2023-12-12 | 10.39 | 11.13 | 10.39 | 11.13 | 11.11 | qfq | 16,936,366 | 186,388,244 | 9.98% |
| 2023-12-11 | 10.02 | 10.16 | 9.86 | 10.12 | 10.10 | qfq | 9,890,323 | 99,149,280 | -0.59% |
| 2023-12-08 | 10.21 | 10.53 | 10.08 | 10.18 | 10.16 | qfq | 12,965,027 | 133,161,725 | -0.29% |
| 2023-12-07 | 10.10 | 10.29 | 10.05 | 10.21 | 10.19 | qfq | 9,964,616 | 101,094,838 | 0.00% |
| 2023-12-06 | 9.73 | 10.30 | 9.68 | 10.21 | 10.19 | qfq | 12,608,106 | 127,129,410 | 4.83% |
| 2023-12-05 | 10.05 | 10.10 | 9.71 | 9.74 | 9.72 | qfq | 4,631,200 | 45,668,237 | -3.56% |
| 2023-12-04 | 10.14 | 10.26 | 10.08 | 10.10 | 10.08 | qfq | 5,342,756 | 54,317,177 | -0.10% |
| 2023-12-01 | 9.80 | 10.14 | 9.75 | 10.11 | 10.09 | qfq | 5,350,030 | 53,414,828 | 3.16% |
| 2023-11-30 | 9.83 | 9.93 | 9.69 | 9.80 | 9.78 | qfq | 3,656,135 | 35,785,785 | -0.51% |
| 2023-11-29 | 9.90 | 9.98 | 9.84 | 9.85 | 9.83 | qfq | 3,692,790 | 36,593,911 | -0.91% |
| 2023-11-28 | 9.98 | 10.07 | 9.87 | 9.94 | 9.92 | qfq | 3,793,595 | 37,773,164 | 0.20% |
| 2023-11-27 | 9.89 | 10.04 | 9.84 | 9.92 | 9.90 | qfq | 3,619,815 | 35,969,069 | 0.30% |
| 2023-11-24 | 10.10 | 10.12 | 9.83 | 9.89 | 9.87 | qfq | 4,573,100 | 45,369,217 | -2.47% |
| 2023-11-23 | 9.99 | 10.14 | 9.89 | 10.14 | 10.12 | qfq | 4,397,505 | 44,131,179 | 1.00% |
| 2023-11-22 | 10.08 | 10.23 | 10.04 | 10.04 | 10.02 | qfq | 4,146,250 | 41,992,427 | -0.69% |
| 2023-11-21 | 10.29 | 10.29 | 10.06 | 10.11 | 10.09 | qfq | 6,332,150 | 64,260,915 | -1.75% |
| 2023-11-20 | 10.22 | 10.35 | 10.06 | 10.29 | 10.27 | qfq | 5,864,500 | 60,202,479 | 1.38% |
| 2023-11-17 | 10.09 | 10.29 | 10.02 | 10.15 | 10.13 | qfq | 5,665,805 | 57,531,691 | 0.50% |
| 2023-11-16 | 10.00 | 10.17 | 9.97 | 10.10 | 10.08 | qfq | 4,546,670 | 45,839,404 | 0.30% |
| 2023-11-15 | 10.13 | 10.19 | 10.02 | 10.07 | 10.05 | qfq | 5,291,100 | 53,357,312 | -0.59% |
| 2023-11-14 | 9.90 | 10.14 | 9.89 | 10.13 | 10.11 | qfq | 6,115,780 | 61,540,595 | 2.12% |
| 2023-11-13 | 9.75 | 9.96 | 9.72 | 9.92 | 9.90 | qfq | 4,194,600 | 41,477,475 | 2.16% |
| 2023-11-10 | 9.70 | 9.78 | 9.64 | 9.71 | 9.69 | qfq | 4,760,990 | 46,212,313 | -1.42% |
| 2023-11-09 | 9.77 | 10.15 | 9.75 | 9.85 | 9.83 | qfq | 8,319,005 | 82,882,704 | 0.61% |
| 2023-11-08 | 9.76 | 9.89 | 9.72 | 9.79 | 9.77 | qfq | 6,032,642 | 59,146,504 | 1.03% |
| 2023-11-07 | 9.67 | 9.72 | 9.58 | 9.69 | 9.67 | qfq | 3,988,980 | 38,474,236 | 0.31% |
| 2023-11-06 | 9.54 | 9.68 | 9.53 | 9.66 | 9.64 | qfq | 3,970,600 | 38,241,013 | 1.36% |
| 2023-11-03 | 9.35 | 9.60 | 9.32 | 9.53 | 9.51 | qfq | 4,687,700 | 44,601,433 | 2.25% |
| 2023-11-02 | 9.42 | 9.51 | 9.32 | 9.32 | 9.30 | qfq | 2,975,145 | 27,973,600 | -1.48% |
| 2023-11-01 | 9.39 | 9.53 | 9.39 | 9.46 | 9.44 | qfq | 3,389,483 | 32,078,351 | 0.64% |
| 2023-10-31 | 9.41 | 9.51 | 9.36 | 9.40 | 9.38 | qfq | 4,459,416 | 42,011,056 | -0.42% |
| 2023-10-30 | 9.39 | 9.52 | 9.28 | 9.44 | 9.42 | qfq | 7,332,015 | 68,921,487 | -0.32% |
| 2023-10-27 | 9.37 | 9.80 | 9.22 | 9.47 | 9.45 | qfq | 8,934,665 | 84,302,463 | 1.39% |
| 2023-10-26 | 9.25 | 9.38 | 9.19 | 9.34 | 9.32 | qfq | 3,410,950 | 31,702,972 | 0.54% |
| 2023-10-25 | 9.08 | 9.37 | 9.08 | 9.29 | 9.27 | qfq | 5,071,200 | 47,116,097 | 2.20% |
| 2023-10-24 | 8.87 | 9.13 | 8.81 | 9.09 | 9.07 | qfq | 4,512,600 | 40,708,545 | 3.18% |
| 2023-10-23 | 9.04 | 9.15 | 8.78 | 8.81 | 8.79 | qfq | 5,343,570 | 47,707,082 | -3.72% |
| 2023-10-20 | 9.35 | 9.48 | 9.12 | 9.15 | 9.13 | qfq | 5,504,260 | 50,819,897 | -2.66% |
| 2023-10-19 | 9.36 | 9.62 | 9.36 | 9.40 | 9.38 | qfq | 4,265,010 | 40,507,499 | -0.42% |
| 2023-10-18 | 9.55 | 9.55 | 9.34 | 9.44 | 9.42 | qfq | 4,286,574 | 40,353,251 | -1.67% |
| 2023-10-17 | 9.58 | 9.63 | 9.48 | 9.60 | 9.58 | qfq | 3,107,815 | 29,676,146 | 0.63% |
| 2023-10-16 | 9.62 | 9.66 | 9.45 | 9.54 | 9.52 | qfq | 4,262,335 | 40,585,714 | -0.83% |
| 2023-10-13 | 9.71 | 9.75 | 9.61 | 9.62 | 9.60 | qfq | 4,081,900 | 39,436,987 | -1.43% |
| 2023-10-12 | 9.91 | 9.93 | 9.74 | 9.76 | 9.74 | qfq | 4,354,300 | 42,635,394 | -0.81% |
| 2023-10-11 | 9.82 | 9.92 | 9.66 | 9.84 | 9.82 | qfq | 5,378,790 | 52,779,405 | 0.20% |
| 2023-10-10 | 9.60 | 9.83 | 9.59 | 9.82 | 9.80 | qfq | 5,772,946 | 56,368,736 | 2.08% |
| 2023-10-09 | 9.78 | 9.78 | 9.53 | 9.62 | 9.60 | qfq | 4,769,470 | 45,861,904 | -1.84% |
| 2023-09-28 | 9.65 | 9.84 | 9.65 | 9.80 | 9.78 | qfq | 5,583,470 | 54,605,525 | 1.24% |
| 2023-09-27 | 9.59 | 9.73 | 9.52 | 9.68 | 9.66 | qfq | 5,369,070 | 51,920,489 | 1.04% |
| 2023-09-26 | 9.55 | 9.69 | 9.50 | 9.58 | 9.56 | qfq | 4,341,245 | 41,729,479 | 0.21% |
| 2023-09-25 | 9.69 | 9.77 | 9.50 | 9.56 | 9.54 | qfq | 5,787,800 | 55,559,874 | -1.34% |
| 2023-09-22 | 9.39 | 9.71 | 9.39 | 9.69 | 9.67 | qfq | 6,895,090 | 66,193,220 | 2.76% |
| 2023-09-21 | 9.50 | 9.65 | 9.39 | 9.43 | 9.41 | qfq | 8,038,300 | 76,260,822 | -1.98% |
| 2023-09-20 | 9.80 | 10.29 | 9.61 | 9.62 | 9.60 | qfq | 10,489,715 | 102,903,139 | 0.52% |
| 2023-09-19 | 9.79 | 9.89 | 9.50 | 9.57 | 9.55 | qfq | 5,127,768 | 49,444,329 | -2.64% |
| 2023-09-18 | 9.70 | 9.90 | 9.63 | 9.83 | 9.81 | qfq | 4,412,500 | 43,230,868 | 0.82% |
| 2023-09-15 | 9.79 | 9.90 | 9.72 | 9.75 | 9.73 | qfq | 5,019,311 | 49,162,302 | -0.20% |
| 2023-09-14 | 9.89 | 9.92 | 9.74 | 9.77 | 9.75 | qfq | 4,789,700 | 47,001,647 | -1.11% |
| 2023-09-13 | 10.14 | 10.15 | 9.80 | 9.88 | 9.86 | qfq | 7,991,680 | 79,228,737 | -2.56% |
| 2023-09-12 | 10.27 | 10.33 | 10.11 | 10.14 | 10.12 | qfq | 6,059,005 | 61,704,631 | -1.84% |
| 2023-09-11 | 10.15 | 10.36 | 10.05 | 10.33 | 10.31 | qfq | 7,435,015 | 76,157,774 | 1.97% |
| 2023-09-08 | 10.10 | 10.20 | 9.92 | 10.13 | 10.11 | qfq | 6,157,500 | 61,886,952 | -0.10% |
| 2023-09-07 | 10.10 | 10.30 | 10.06 | 10.14 | 10.12 | qfq | 6,861,700 | 70,001,205 | -0.29% |
| 2023-09-06 | 9.97 | 10.18 | 9.91 | 10.17 | 10.15 | qfq | 6,699,965 | 67,541,670 | 1.50% |
| 2023-09-05 | 9.99 | 10.20 | 9.96 | 10.02 | 10.00 | qfq | 7,366,550 | 74,199,701 | -0.10% |
| 2023-09-04 | 10.00 | 10.04 | 9.85 | 10.03 | 10.01 | qfq | 7,408,800 | 73,610,005 | 0.60% |
| 2023-09-01 | 10.16 | 10.25 | 9.95 | 9.97 | 9.95 | qfq | 6,888,370 | 69,078,565 | -2.54% |
| 2023-08-31 | 10.23 | 10.30 | 10.11 | 10.23 | 10.21 | qfq | 5,190,350 | 53,047,543 | -0.97% |
| 2023-08-30 | 10.12 | 10.38 | 10.12 | 10.33 | 10.31 | qfq | 7,349,830 | 75,581,268 | 2.08% |
| 2023-08-29 | 9.73 | 10.19 | 9.71 | 10.12 | 10.10 | qfq | 9,645,663 | 96,946,938 | 3.48% |
| 2023-08-28 | 10.09 | 10.20 | 9.76 | 9.78 | 9.76 | qfq | 11,884,980 | 118,991,281 | 1.56% |
| 2023-08-25 | 10.04 | 10.04 | 9.58 | 9.63 | 9.61 | qfq | 9,437,600 | 92,221,790 | -4.08% |
| 2023-08-24 | 10.15 | 10.30 | 9.98 | 10.04 | 10.02 | qfq | 7,307,700 | 73,736,246 | -0.50% |
| 2023-08-23 | 10.30 | 10.33 | 10.09 | 10.09 | 10.07 | qfq | 6,947,500 | 70,829,063 | -2.13% |
| 2023-08-22 | 10.50 | 10.55 | 9.98 | 10.31 | 10.29 | qfq | 13,010,335 | 132,904,449 | -0.67% |
| 2023-08-21 | 10.21 | 10.78 | 10.21 | 10.38 | 10.36 | qfq | 15,862,480 | 167,724,742 | 2.27% |
| 2023-08-18 | 10.42 | 10.55 | 10.12 | 10.15 | 10.13 | qfq | 6,038,620 | 62,317,105 | -3.06% |
| 2023-08-17 | 10.10 | 10.48 | 9.92 | 10.47 | 10.45 | qfq | 9,201,203 | 94,830,448 | 2.95% |
| 2023-08-16 | 10.45 | 10.45 | 10.16 | 10.17 | 10.15 | qfq | 6,065,300 | 62,185,676 | -2.40% |
| 2023-08-15 | 10.58 | 10.59 | 10.28 | 10.42 | 10.40 | qfq | 5,662,750 | 59,050,730 | -0.86% |
| 2023-08-14 | 10.21 | 10.54 | 10.14 | 10.51 | 10.49 | qfq | 8,104,117 | 83,885,273 | 1.06% |
| 2023-08-11 | 10.63 | 10.80 | 10.36 | 10.40 | 10.38 | qfq | 11,463,090 | 121,491,072 | -1.70% |
| 2023-08-10 | 10.80 | 10.80 | 10.47 | 10.58 | 10.56 | qfq | 14,540,050 | 154,105,601 | -3.47% |
| 2023-08-09 | 10.80 | 11.10 | 10.63 | 10.96 | 10.94 | qfq | 18,560,501 | 202,299,857 | 1.48% |
| 2023-08-08 | 10.69 | 10.88 | 10.67 | 10.80 | 10.78 | qfq | 8,037,575 | 86,697,582 | 0.28% |
| 2023-08-07 | 10.78 | 10.88 | 10.70 | 10.77 | 10.75 | qfq | 10,316,550 | 111,019,316 | -0.83% |
| 2023-08-04 | 10.38 | 11.10 | 10.36 | 10.86 | 10.84 | qfq | 22,263,446 | 241,304,139 | 4.83% |
| 2023-08-03 | 10.45 | 10.59 | 10.33 | 10.36 | 10.34 | qfq | 6,059,935 | 63,210,088 | -1.33% |
| 2023-08-02 | 10.46 | 10.53 | 10.35 | 10.50 | 10.48 | qfq | 4,836,985 | 50,486,198 | 0.19% |
| 2023-08-01 | 10.43 | 10.53 | 10.28 | 10.48 | 10.46 | qfq | 5,630,761 | 58,594,876 | 0.00% |
| 2023-07-31 | 10.40 | 10.54 | 10.33 | 10.48 | 10.46 | qfq | 4,890,066 | 51,146,779 | 1.35% |
| 2023-07-28 | 10.32 | 10.44 | 10.27 | 10.34 | 10.32 | qfq | 5,821,300 | 60,279,351 | -0.58% |
| 2023-07-27 | 10.56 | 10.63 | 10.35 | 10.40 | 10.38 | qfq | 5,448,400 | 57,053,060 | -1.42% |
| 2023-07-26 | 10.76 | 10.76 | 10.53 | 10.55 | 10.53 | qfq | 5,174,700 | 54,746,158 | -1.95% |
| 2023-07-25 | 10.88 | 10.88 | 10.66 | 10.76 | 10.74 | qfq | 5,603,915 | 60,240,165 | 0.75% |
| 2023-07-24 | 10.53 | 10.76 | 10.44 | 10.68 | 10.66 | qfq | 5,970,350 | 63,606,971 | 1.23% |
| 2023-07-21 | 10.49 | 10.66 | 10.40 | 10.55 | 10.53 | qfq | 6,740,680 | 71,194,437 | 0.29% |
| 2023-07-20 | 10.93 | 10.96 | 10.50 | 10.52 | 10.50 | qfq | 10,367,513 | 110,529,274 | -3.66% |
| 2023-07-19 | 10.76 | 11.02 | 10.76 | 10.92 | 10.90 | qfq | 7,921,780 | 86,276,577 | 1.49% |
| 2023-07-18 | 11.12 | 11.13 | 10.75 | 10.76 | 10.74 | qfq | 9,378,700 | 101,945,396 | -2.54% |
| 2023-07-17 | 11.18 | 11.22 | 10.88 | 11.04 | 11.02 | qfq | 11,615,265 | 127,874,042 | -1.69% |