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特迅002227.SZ
最近收盘价6.042026-07-17
最近交易日2026-07-17
成交量（股）3,171,300
成交额（元）19,593,400
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.35 | 6.40 | 5.95 | 6.04 | 6.04 | qfq | 3,171,300 | 19,593,400 | -5.18% |
| 2026-07-16 | 6.30 | 6.51 | 6.29 | 6.37 | 6.37 | qfq | 2,759,000 | 17,658,076 | 0.31% |
| 2026-07-15 | 6.28 | 6.46 | 6.25 | 6.35 | 6.35 | qfq | 3,402,200 | 21,604,409 | 0.79% |
| 2026-07-14 | 6.17 | 6.32 | 6.13 | 6.30 | 6.30 | qfq | 2,528,600 | 15,739,476 | 1.61% |
| 2026-07-13 | 6.44 | 6.50 | 6.10 | 6.20 | 6.20 | qfq | 3,755,800 | 23,466,945 | -4.02% |
| 2026-07-10 | 6.21 | 6.46 | 6.10 | 6.46 | 6.46 | qfq | 3,334,900 | 21,104,342 | 3.69% |
| 2026-07-09 | 6.35 | 6.48 | 6.19 | 6.23 | 6.23 | qfq | 3,431,600 | 21,636,090 | -1.58% |
| 2026-07-08 | 6.32 | 6.42 | 6.21 | 6.33 | 6.33 | qfq | 3,049,100 | 19,229,265 | 0.00% |
| 2026-07-07 | 6.75 | 6.80 | 6.27 | 6.33 | 6.33 | qfq | 3,912,100 | 25,296,474 | -7.46% |
| 2026-07-06 | 6.85 | 7.10 | 6.82 | 6.84 | 6.84 | qfq | 2,393,800 | 16,622,005 | -0.58% |
| 2026-07-03 | 6.86 | 6.99 | 6.83 | 6.88 | 6.88 | qfq | 3,132,000 | 21,592,873 | 0.00% |
| 2026-07-02 | 6.86 | 7.08 | 6.77 | 6.88 | 6.88 | qfq | 4,064,200 | 28,247,020 | 0.58% |
| 2026-07-01 | 6.61 | 6.93 | 6.61 | 6.84 | 6.84 | qfq | 3,988,200 | 27,248,023 | 2.09% |
| 2026-06-30 | 6.55 | 6.78 | 6.52 | 6.70 | 6.70 | qfq | 3,242,500 | 21,609,491 | 2.13% |
| 2026-06-29 | 6.42 | 6.62 | 6.10 | 6.56 | 6.56 | qfq | 3,574,302 | 22,820,660 | 2.50% |
| 2026-06-26 | 6.38 | 6.60 | 6.28 | 6.40 | 6.40 | qfq | 4,075,100 | 26,199,026 | -1.08% |
| 2026-06-25 | 6.80 | 6.95 | 6.47 | 6.47 | 6.47 | qfq | 4,730,401 | 30,983,835 | -4.99% |
| 2026-06-24 | 6.98 | 7.09 | 6.76 | 6.81 | 6.81 | qfq | 3,486,301 | 24,098,651 | -3.13% |
| 2026-06-23 | 6.95 | 7.17 | 6.88 | 7.03 | 7.03 | qfq | 3,330,812 | 23,472,305 | 1.88% |
| 2026-06-22 | 6.71 | 6.93 | 6.40 | 6.90 | 6.90 | qfq | 5,749,330 | 38,076,079 | 2.68% |
| 2026-06-18 | 6.97 | 7.21 | 6.71 | 6.72 | 6.72 | qfq | 6,948,929 | 47,858,980 | -4.82% |
| 2026-06-17 | 7.37 | 7.41 | 7.06 | 7.06 | 7.06 | qfq | 6,386,301 | 46,121,586 | -1.53% |
| 2026-06-16 | 6.83 | 7.17 | 6.75 | 7.17 | 7.17 | qfq | 6,042,801 | 41,926,196 | 4.98% |
| 2026-06-15 | 7.08 | 7.21 | 6.75 | 6.83 | 6.83 | qfq | 10,728,000 | 73,952,932 | -3.94% |
| 2026-06-12 | 7.18 | 7.30 | 7.04 | 7.11 | 7.11 | qfq | 3,246,300 | 23,208,208 | -0.14% |
| 2026-06-11 | 7.07 | 7.26 | 6.98 | 7.12 | 7.12 | qfq | 8,609,000 | 60,568,354 | -3.13% |
| 2026-06-10 | 7.68 | 7.68 | 7.35 | 7.35 | 7.35 | qfq | 1,855,700 | 13,793,778 | -5.04% |
| 2026-06-09 | 7.81 | 7.88 | 7.54 | 7.74 | 7.74 | qfq | 4,498,500 | 34,590,097 | -0.90% |
| 2026-06-08 | 8.00 | 8.11 | 7.81 | 7.81 | 7.81 | qfq | 4,676,400 | 36,901,579 | -4.99% |
| 2026-06-05 | 8.30 | 8.35 | 8.11 | 8.22 | 8.22 | qfq | 2,811,500 | 23,141,534 | -0.36% |
| 2026-06-04 | 8.38 | 8.61 | 8.18 | 8.25 | 8.25 | qfq | 3,619,100 | 30,325,320 | -2.48% |
| 2026-06-03 | 8.56 | 8.60 | 8.32 | 8.46 | 8.46 | qfq | 2,373,300 | 20,012,039 | -1.51% |
| 2026-06-02 | 8.73 | 8.78 | 8.55 | 8.59 | 8.59 | qfq | 2,520,500 | 21,715,664 | -1.83% |
| 2026-06-01 | 8.43 | 8.82 | 8.33 | 8.75 | 8.75 | qfq | 4,497,400 | 38,928,644 | 4.04% |
| 2026-05-29 | 8.45 | 8.71 | 8.24 | 8.41 | 8.41 | qfq | 4,979,200 | 42,248,896 | -0.59% |
| 2026-05-28 | 8.08 | 8.53 | 8.08 | 8.46 | 8.46 | qfq | 5,157,934 | 43,398,621 | 4.19% |
| 2026-05-27 | 8.32 | 8.33 | 8.03 | 8.12 | 8.12 | qfq | 3,378,800 | 27,438,662 | -2.75% |
| 2026-05-26 | 8.49 | 8.54 | 8.13 | 8.35 | 8.35 | qfq | 3,066,875 | 25,548,834 | -0.71% |
| 2026-05-25 | 8.55 | 8.75 | 8.18 | 8.41 | 8.41 | qfq | 4,193,300 | 35,346,987 | -2.32% |
| 2026-05-22 | 8.50 | 8.67 | 8.42 | 8.61 | 8.61 | qfq | 2,863,300 | 24,537,487 | 1.18% |
| 2026-05-21 | 8.80 | 8.87 | 8.45 | 8.51 | 8.51 | qfq | 5,490,400 | 47,701,769 | -3.84% |
| 2026-05-20 | 9.13 | 9.15 | 8.80 | 8.85 | 8.85 | qfq | 5,088,800 | 45,401,298 | -3.59% |
| 2026-05-19 | 8.98 | 9.23 | 8.93 | 9.18 | 9.18 | qfq | 4,122,702 | 37,435,339 | 1.89% |
| 2026-05-18 | 8.88 | 9.01 | 8.82 | 9.01 | 9.01 | qfq | 3,316,200 | 29,465,950 | 0.67% |
| 2026-05-15 | 9.10 | 9.14 | 8.76 | 8.95 | 8.95 | qfq | 4,835,580 | 43,452,265 | -2.08% |
| 2026-05-14 | 9.24 | 9.38 | 9.10 | 9.14 | 9.14 | qfq | 3,925,800 | 36,113,198 | -1.30% |
| 2026-05-13 | 9.19 | 9.51 | 9.10 | 9.26 | 9.26 | qfq | 6,089,096 | 56,599,656 | 0.00% |
| 2026-05-12 | 9.00 | 9.29 | 8.97 | 9.26 | 9.26 | qfq | 7,023,875 | 64,009,959 | 1.87% |
| 2026-05-11 | 8.80 | 9.19 | 8.74 | 9.09 | 9.09 | qfq | 9,722,294 | 87,348,433 | 3.89% |
| 2026-05-08 | 8.66 | 8.86 | 8.60 | 8.75 | 8.75 | qfq | 7,075,695 | 61,757,680 | 0.81% |
| 2026-05-07 | 8.60 | 8.77 | 8.52 | 8.68 | 8.68 | qfq | 5,766,672 | 49,884,840 | 0.81% |
| 2026-05-06 | 8.76 | 8.96 | 8.53 | 8.61 | 8.61 | qfq | 9,817,484 | 85,437,522 | -1.94% |
| 2026-04-30 | 9.20 | 9.20 | 8.72 | 8.78 | 8.78 | qfq | 12,985,128 | 115,307,747 | -3.94% |
| 2026-04-29 | 8.65 | 9.14 | 8.53 | 9.14 | 9.14 | qfq | 11,838,502 | 104,708,586 | 5.06% |
| 2026-04-28 | 8.64 | 8.77 | 8.50 | 8.70 | 8.70 | qfq | 19,769,904 | 171,522,047 | 4.19% |
| 2026-04-27 | 8.08 | 8.35 | 8.06 | 8.35 | 8.35 | qfq | 6,442,700 | 52,852,261 | 5.03% |
| 2026-04-24 | 7.81 | 8.13 | 7.77 | 7.95 | 7.95 | qfq | 12,093,976 | 96,013,202 | 1.79% |
| 2026-04-23 | 7.99 | 8.05 | 7.73 | 7.81 | 7.81 | qfq | 25,575,095 | 200,562,004 | -4.05% |
| 2026-04-22 | 8.65 | 8.72 | 8.14 | 8.14 | 8.14 | qfq | 18,953,514 | 157,154,422 | -5.02% |
| 2026-04-20 | 8.05 | 8.65 | 8.01 | 8.57 | 8.57 | qfq | 11,419,700 | 95,879,753 | 5.15% |
| 2026-04-17 | 8.04 | 8.19 | 7.81 | 8.15 | 8.15 | qfq | 12,477,250 | 99,621,099 | 1.37% |
| 2026-04-16 | 8.00 | 8.08 | 7.72 | 8.04 | 8.04 | qfq | 20,117,171 | 158,615,925 | 0.25% |
| 2026-04-15 | 8.77 | 8.79 | 8.02 | 8.02 | 8.02 | qfq | 14,794,056 | 122,978,356 | -9.99% |
| 2026-04-14 | 9.10 | 9.10 | 8.76 | 8.91 | 8.91 | qfq | 3,615,801 | 32,093,123 | -0.78% |
| 2026-04-13 | 8.86 | 9.02 | 8.79 | 8.98 | 8.98 | qfq | 3,634,000 | 32,491,381 | 1.13% |
| 2026-04-10 | 8.90 | 9.08 | 8.86 | 8.88 | 8.88 | qfq | 3,757,705 | 33,728,845 | -0.22% |
| 2026-04-09 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | qfq | 3,507,400 | 31,590,974 | -2.41% |
| 2026-04-08 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | qfq | 3,616,500 | 32,895,736 | 2.47% |
| 2026-04-07 | 8.51 | 8.98 | 8.51 | 8.90 | 8.90 | qfq | 4,287,800 | 37,851,241 | 3.01% |
| 2026-04-03 | 9.20 | 9.20 | 8.60 | 8.64 | 8.64 | qfq | 4,900,300 | 42,824,975 | -4.64% |
| 2026-04-02 | 9.27 | 9.40 | 9.00 | 9.06 | 9.06 | qfq | 3,860,025 | 35,351,431 | -2.37% |
| 2026-04-01 | 9.36 | 9.42 | 9.14 | 9.28 | 9.28 | qfq | 3,802,901 | 35,171,896 | 1.09% |
| 2026-03-31 | 9.40 | 9.61 | 9.16 | 9.18 | 9.18 | qfq | 4,465,108 | 41,986,565 | -2.13% |
| 2026-03-30 | 9.35 | 9.43 | 9.12 | 9.38 | 9.38 | qfq | 3,771,208 | 34,940,349 | 0.11% |
| 2026-03-27 | 8.85 | 9.37 | 8.85 | 9.37 | 9.37 | qfq | 3,991,900 | 36,867,535 | 3.54% |
| 2026-03-26 | 9.34 | 9.38 | 9.00 | 9.05 | 9.05 | qfq | 3,885,700 | 35,545,679 | -2.79% |
| 2026-03-25 | 9.27 | 9.38 | 9.21 | 9.31 | 9.31 | qfq | 4,406,200 | 40,992,663 | 1.53% |
| 2026-03-24 | 8.85 | 9.18 | 8.75 | 9.17 | 9.17 | qfq | 6,543,000 | 58,616,572 | 5.52% |
| 2026-03-23 | 9.02 | 9.16 | 8.60 | 8.69 | 8.69 | qfq | 6,791,200 | 60,142,481 | -5.23% |
| 2026-03-20 | 9.53 | 9.66 | 9.15 | 9.17 | 9.17 | qfq | 6,282,301 | 58,524,423 | -3.58% |
| 2026-03-19 | 9.69 | 9.79 | 9.50 | 9.51 | 9.51 | qfq | 4,646,490 | 44,821,158 | -2.26% |
| 2026-03-18 | 9.63 | 9.76 | 9.50 | 9.73 | 9.73 | qfq | 4,362,000 | 42,140,967 | 0.93% |
| 2026-03-17 | 10.01 | 10.03 | 9.63 | 9.64 | 9.64 | qfq | 5,273,200 | 51,743,343 | -2.92% |
| 2026-03-16 | 9.76 | 9.94 | 9.76 | 9.93 | 9.93 | qfq | 5,481,300 | 53,994,218 | 1.64% |
| 2026-03-13 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | qfq | 6,508,500 | 64,351,360 | -2.69% |
| 2026-03-12 | 10.33 | 10.34 | 9.99 | 10.04 | 10.04 | qfq | 7,436,500 | 75,234,521 | -2.90% |
| 2026-03-11 | 10.30 | 10.49 | 10.20 | 10.34 | 10.34 | qfq | 8,044,600 | 83,210,062 | 0.00% |
| 2026-03-10 | 10.50 | 10.56 | 10.29 | 10.34 | 10.34 | qfq | 11,531,800 | 120,083,505 | -1.34% |
| 2026-03-09 | 10.36 | 10.68 | 10.19 | 10.48 | 10.48 | qfq | 20,312,503 | 211,141,415 | -2.69% |
| 2026-03-06 | 10.60 | 10.77 | 10.39 | 10.77 | 10.77 | qfq | 9,125,103 | 97,888,583 | 10.01% |
| 2026-03-05 | 9.75 | 9.98 | 9.72 | 9.79 | 9.79 | qfq | 5,895,601 | 58,063,396 | 2.19% |
| 2026-03-04 | 9.36 | 9.71 | 9.31 | 9.58 | 9.58 | qfq | 5,354,201 | 51,202,565 | 1.16% |
| 2026-03-03 | 9.75 | 9.93 | 9.46 | 9.47 | 9.47 | qfq | 6,511,015 | 63,154,622 | -2.57% |
| 2026-03-02 | 9.90 | 10.05 | 9.58 | 9.72 | 9.72 | qfq | 5,858,184 | 57,264,132 | -3.57% |
| 2026-02-27 | 9.98 | 10.08 | 9.90 | 10.08 | 10.08 | qfq | 3,284,902 | 32,864,537 | 0.90% |
| 2026-02-26 | 10.19 | 10.20 | 9.95 | 9.99 | 9.99 | qfq | 3,868,900 | 38,766,056 | -0.99% |
| 2026-02-25 | 10.10 | 10.20 | 10.04 | 10.09 | 10.09 | qfq | 5,012,100 | 50,723,586 | 0.30% |
| 2026-02-24 | 9.78 | 10.09 | 9.78 | 10.06 | 10.06 | qfq | 4,464,590 | 44,728,130 | 3.18% |
| 2026-02-13 | 9.85 | 9.94 | 9.74 | 9.75 | 9.75 | qfq | 3,599,400 | 35,429,569 | -0.51% |
| 2026-02-12 | 10.01 | 10.09 | 9.80 | 9.80 | 9.80 | qfq | 5,620,000 | 55,913,415 | -2.10% |
| 2026-02-11 | 10.18 | 10.19 | 10.01 | 10.01 | 10.01 | qfq | 4,356,818 | 43,963,765 | -1.28% |
| 2026-02-10 | 10.32 | 10.35 | 10.13 | 10.14 | 10.14 | qfq | 5,555,808 | 56,909,153 | -0.88% |
| 2026-02-09 | 10.23 | 10.31 | 10.02 | 10.23 | 10.23 | qfq | 6,617,600 | 67,605,604 | 2.30% |
| 2026-02-06 | 9.88 | 10.15 | 9.81 | 10.00 | 10.00 | qfq | 8,330,202 | 83,382,812 | 1.42% |
| 2026-02-05 | 9.98 | 10.02 | 9.83 | 9.86 | 9.86 | qfq | 10,079,900 | 99,965,503 | -0.50% |
| 2026-02-04 | 10.13 | 10.30 | 9.74 | 9.91 | 9.91 | qfq | 20,318,411 | 202,240,370 | -2.17% |
| 2026-02-03 | 9.47 | 10.48 | 9.38 | 10.13 | 10.13 | qfq | 32,056,334 | 311,912,400 | 4.65% |
| 2026-02-02 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | qfq | 1,392,200 | 13,476,496 | -10.04% |
| 2026-01-30 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | qfq | 1,927,700 | 20,742,052 | -9.96% |
| 2026-01-29 | 12.02 | 12.23 | 11.87 | 11.95 | 11.95 | qfq | 4,224,100 | 50,794,091 | -1.32% |
| 2026-01-28 | 12.35 | 12.46 | 12.09 | 12.11 | 12.11 | qfq | 4,078,000 | 49,711,260 | -1.94% |
| 2026-01-27 | 12.57 | 12.61 | 12.01 | 12.35 | 12.35 | qfq | 5,652,753 | 69,136,518 | -1.75% |
| 2026-01-26 | 12.84 | 12.87 | 12.47 | 12.57 | 12.57 | qfq | 5,024,600 | 63,497,901 | -2.33% |
| 2026-01-23 | 12.69 | 12.87 | 12.64 | 12.87 | 12.87 | qfq | 4,335,100 | 55,426,980 | 1.58% |
| 2026-01-22 | 12.72 | 12.78 | 12.60 | 12.67 | 12.67 | qfq | 3,454,602 | 43,701,987 | -0.24% |
| 2026-01-21 | 12.74 | 12.76 | 12.55 | 12.70 | 12.70 | qfq | 4,367,000 | 55,315,528 | -1.01% |
| 2026-01-20 | 12.91 | 13.02 | 12.78 | 12.83 | 12.83 | qfq | 5,332,102 | 68,590,356 | -0.93% |
| 2026-01-19 | 12.59 | 13.03 | 12.56 | 12.95 | 12.95 | qfq | 8,096,300 | 104,456,755 | 1.73% |
| 2026-01-16 | 12.87 | 13.25 | 12.67 | 12.73 | 12.73 | qfq | 7,097,301 | 91,125,362 | 0.63% |
| 2026-01-15 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | qfq | 5,625,100 | 71,008,109 | -1.25% |
| 2026-01-14 | 12.77 | 13.05 | 12.63 | 12.81 | 12.81 | qfq | 10,588,184 | 135,949,132 | 0.39% |
| 2026-01-13 | 12.55 | 12.91 | 12.40 | 12.76 | 12.76 | qfq | 11,031,245 | 139,830,906 | 1.67% |
| 2026-01-12 | 12.50 | 12.55 | 12.36 | 12.55 | 12.55 | qfq | 5,950,243 | 74,234,520 | 0.72% |
| 2026-01-09 | 12.30 | 12.50 | 12.27 | 12.46 | 12.46 | qfq | 5,777,502 | 71,503,754 | 1.38% |
| 2026-01-08 | 12.18 | 12.35 | 12.14 | 12.29 | 12.29 | qfq | 4,462,100 | 54,871,551 | 0.74% |
| 2026-01-07 | 12.30 | 12.36 | 12.19 | 12.20 | 12.20 | qfq | 3,971,800 | 48,693,900 | -0.49% |
| 2026-01-06 | 12.16 | 12.28 | 12.13 | 12.26 | 12.26 | qfq | 4,091,200 | 50,024,618 | 0.91% |
| 2026-01-05 | 12.03 | 12.24 | 11.97 | 12.15 | 12.15 | qfq | 3,021,600 | 36,721,953 | 0.91% |
| 2025-12-31 | 12.10 | 12.12 | 11.92 | 12.04 | 12.04 | qfq | 3,130,200 | 37,586,685 | -0.25% |
| 2025-12-30 | 12.23 | 12.27 | 12.05 | 12.07 | 12.07 | qfq | 3,123,043 | 37,847,455 | -1.07% |
| 2025-12-29 | 12.28 | 12.33 | 12.14 | 12.20 | 12.20 | qfq | 2,886,700 | 35,277,029 | -0.97% |
| 2025-12-26 | 12.45 | 12.45 | 12.25 | 12.32 | 12.32 | qfq | 3,303,015 | 40,768,194 | -0.88% |
| 2025-12-25 | 12.35 | 12.46 | 12.24 | 12.43 | 12.43 | qfq | 3,300,500 | 40,786,368 | 0.24% |
| 2025-12-24 | 12.16 | 12.49 | 12.08 | 12.40 | 12.40 | qfq | 5,332,702 | 65,849,927 | 2.73% |
| 2025-12-23 | 12.15 | 12.25 | 12.02 | 12.07 | 12.07 | qfq | 2,758,200 | 33,296,838 | -0.66% |
| 2025-12-22 | 12.16 | 12.25 | 12.12 | 12.15 | 12.15 | qfq | 2,827,000 | 34,436,035 | -0.08% |
| 2025-12-19 | 11.99 | 12.20 | 11.99 | 12.16 | 12.16 | qfq | 2,710,500 | 32,907,412 | 1.50% |
| 2025-12-18 | 11.94 | 12.13 | 11.85 | 11.98 | 11.98 | qfq | 2,805,600 | 33,743,102 | -0.50% |
| 2025-12-17 | 12.09 | 12.15 | 11.68 | 12.04 | 12.04 | qfq | 5,982,230 | 70,891,446 | -0.41% |
| 2025-12-16 | 12.60 | 12.60 | 12.08 | 12.09 | 12.09 | qfq | 6,341,522 | 77,527,847 | -4.50% |
| 2025-12-15 | 12.76 | 12.85 | 12.63 | 12.66 | 12.66 | qfq | 3,833,200 | 48,757,509 | -1.25% |
| 2025-12-12 | 12.61 | 13.00 | 12.61 | 12.82 | 12.82 | qfq | 4,457,500 | 57,366,160 | 0.94% |
| 2025-12-11 | 12.90 | 13.05 | 12.68 | 12.70 | 12.70 | qfq | 3,977,900 | 51,234,767 | -1.63% |
| 2025-12-10 | 12.89 | 12.95 | 12.68 | 12.91 | 12.91 | qfq | 3,968,400 | 50,781,885 | 0.16% |
| 2025-12-09 | 12.79 | 13.07 | 12.79 | 12.89 | 12.89 | qfq | 3,941,100 | 50,984,774 | 0.31% |
| 2025-12-08 | 12.88 | 12.89 | 12.77 | 12.85 | 12.85 | qfq | 3,698,000 | 47,481,541 | 0.16% |
| 2025-12-05 | 12.60 | 12.84 | 12.34 | 12.83 | 12.83 | qfq | 5,493,653 | 69,251,525 | 1.74% |
| 2025-12-04 | 12.89 | 12.89 | 12.61 | 12.61 | 12.61 | qfq | 4,812,900 | 61,271,353 | -2.25% |
| 2025-12-03 | 13.03 | 13.12 | 12.81 | 12.90 | 12.90 | qfq | 4,807,500 | 62,274,915 | -1.07% |
| 2025-12-02 | 13.12 | 13.12 | 12.95 | 13.04 | 13.04 | qfq | 3,704,500 | 48,250,013 | -0.61% |
| 2025-12-01 | 13.06 | 13.16 | 13.01 | 13.12 | 13.12 | qfq | 4,598,700 | 60,290,321 | 0.38% |
| 2025-11-28 | 12.86 | 13.07 | 12.82 | 13.07 | 13.07 | qfq | 4,608,115 | 59,640,725 | 1.55% |
| 2025-11-27 | 12.87 | 13.00 | 12.81 | 12.87 | 12.87 | qfq | 4,772,100 | 61,570,711 | 0.39% |
| 2025-11-26 | 13.09 | 13.15 | 12.81 | 12.82 | 12.82 | qfq | 6,711,300 | 86,948,121 | -2.06% |
| 2025-11-25 | 13.04 | 13.20 | 12.92 | 13.09 | 13.09 | qfq | 6,789,800 | 88,894,949 | 1.08% |
| 2025-11-24 | 12.84 | 13.05 | 12.71 | 12.95 | 12.95 | qfq | 7,181,000 | 92,518,851 | 1.49% |
| 2025-11-21 | 13.15 | 13.27 | 12.75 | 12.76 | 12.76 | qfq | 11,926,722 | 154,556,981 | -4.06% |
| 2025-11-20 | 13.78 | 13.80 | 13.30 | 13.30 | 13.30 | qfq | 11,462,715 | 153,919,376 | -2.21% |
| 2025-11-19 | 13.89 | 14.08 | 13.58 | 13.60 | 13.60 | qfq | 15,278,500 | 210,279,963 | -2.58% |
| 2025-11-18 | 14.36 | 14.45 | 13.82 | 13.96 | 13.96 | qfq | 25,147,288 | 353,403,938 | -5.61% |
| 2025-11-17 | 16.36 | 16.36 | 14.72 | 14.79 | 14.79 | qfq | 49,877,073 | 748,913,965 | -9.60% |
| 2025-11-14 | 15.95 | 16.36 | 15.61 | 16.36 | 16.36 | qfq | 18,317,620 | 295,308,043 | 10.02% |
| 2025-11-13 | 13.53 | 14.87 | 13.31 | 14.87 | 14.87 | qfq | 17,249,100 | 252,004,357 | 9.99% |
| 2025-11-12 | 13.73 | 13.73 | 13.41 | 13.52 | 13.52 | qfq | 4,306,800 | 58,277,517 | -1.53% |
| 2025-11-11 | 13.60 | 13.85 | 13.60 | 13.73 | 13.73 | qfq | 7,029,300 | 96,549,594 | 0.96% |
| 2025-11-10 | 13.71 | 13.79 | 13.45 | 13.60 | 13.60 | qfq | 5,894,400 | 79,834,969 | -0.66% |
| 2025-11-07 | 13.61 | 13.72 | 13.55 | 13.69 | 13.69 | qfq | 5,963,500 | 81,412,639 | 0.51% |
| 2025-11-06 | 13.67 | 13.88 | 13.51 | 13.62 | 13.62 | qfq | 8,375,500 | 114,374,466 | -0.37% |
| 2025-11-05 | 13.10 | 13.78 | 13.01 | 13.67 | 13.67 | qfq | 13,569,521 | 183,154,280 | 3.33% |
| 2025-11-04 | 13.15 | 13.41 | 13.14 | 13.23 | 13.23 | qfq | 5,706,121 | 75,620,978 | 0.61% |
| 2025-11-03 | 12.98 | 13.17 | 12.95 | 13.15 | 13.15 | qfq | 4,624,521 | 60,493,010 | 1.31% |
| 2025-10-31 | 12.91 | 13.10 | 12.91 | 12.98 | 12.98 | qfq | 3,884,200 | 50,591,808 | 0.23% |
| 2025-10-30 | 13.19 | 13.21 | 12.95 | 12.95 | 12.95 | qfq | 5,896,702 | 76,909,992 | -1.82% |
| 2025-10-29 | 13.15 | 13.24 | 13.02 | 13.19 | 13.19 | qfq | 5,504,100 | 72,328,772 | 0.00% |
| 2025-10-28 | 13.04 | 13.28 | 12.81 | 13.19 | 13.19 | qfq | 8,809,900 | 115,212,273 | -1.05% |
| 2025-10-27 | 13.44 | 13.45 | 13.23 | 13.33 | 13.33 | qfq | 5,733,600 | 76,523,569 | -0.30% |
| 2025-10-24 | 13.36 | 13.48 | 13.30 | 13.37 | 13.37 | qfq | 6,233,300 | 83,381,427 | 0.15% |
| 2025-10-23 | 13.53 | 13.65 | 13.10 | 13.35 | 13.35 | qfq | 9,772,750 | 129,574,283 | -1.98% |
| 2025-10-22 | 13.78 | 13.96 | 13.59 | 13.62 | 13.62 | qfq | 11,595,300 | 159,400,979 | -1.87% |
| 2025-10-21 | 14.21 | 14.24 | 13.85 | 13.88 | 13.88 | qfq | 16,928,800 | 236,309,897 | -3.14% |
| 2025-10-20 | 14.14 | 14.49 | 14.00 | 14.33 | 14.33 | qfq | 21,517,120 | 305,805,227 | 1.34% |
| 2025-10-17 | 14.68 | 14.68 | 13.93 | 14.14 | 14.14 | qfq | 30,843,865 | 439,201,424 | -5.73% |
| 2025-10-16 | 15.00 | 15.00 | 14.59 | 15.00 | 15.00 | qfq | 18,372,800 | 275,216,388 | 9.97% |
| 2025-10-15 | 13.23 | 13.64 | 13.06 | 13.64 | 13.64 | qfq | 9,032,600 | 121,381,099 | 2.94% |
| 2025-10-14 | 13.24 | 13.53 | 13.16 | 13.25 | 13.25 | qfq | 6,127,600 | 81,678,670 | 0.91% |
| 2025-10-13 | 13.00 | 13.20 | 12.61 | 13.13 | 13.13 | qfq | 4,466,600 | 58,042,049 | -1.28% |
| 2025-10-10 | 13.14 | 13.43 | 13.04 | 13.30 | 13.30 | qfq | 5,658,400 | 75,041,377 | 0.99% |
| 2025-10-09 | 13.25 | 13.37 | 13.08 | 13.17 | 13.17 | qfq | 3,690,700 | 48,619,976 | 0.08% |
| 2025-09-30 | 13.35 | 13.39 | 13.15 | 13.16 | 13.16 | qfq | 3,857,278 | 51,202,129 | -1.05% |
| 2025-09-29 | 13.20 | 13.48 | 13.00 | 13.30 | 13.30 | qfq | 6,483,750 | 86,147,965 | 0.15% |
| 2025-09-26 | 13.18 | 13.65 | 13.16 | 13.28 | 13.28 | qfq | 7,469,475 | 100,302,277 | 0.23% |
| 2025-09-25 | 13.23 | 13.40 | 13.13 | 13.25 | 13.25 | qfq | 5,232,878 | 69,440,148 | 0.08% |
| 2025-09-24 | 13.09 | 13.25 | 12.95 | 13.24 | 13.24 | qfq | 3,799,600 | 50,094,467 | 1.07% |
| 2025-09-23 | 13.08 | 13.37 | 12.83 | 13.10 | 13.10 | qfq | 4,189,300 | 54,521,164 | 0.38% |
| 2025-09-22 | 13.14 | 13.18 | 12.96 | 13.05 | 13.05 | qfq | 3,179,200 | 41,440,303 | -0.76% |
| 2025-09-19 | 13.11 | 13.20 | 12.94 | 13.15 | 13.15 | qfq | 3,799,978 | 49,681,252 | 0.38% |
| 2025-09-18 | 13.36 | 13.41 | 13.01 | 13.10 | 13.10 | qfq | 6,259,621 | 82,853,145 | -1.95% |
| 2025-09-17 | 13.60 | 13.60 | 13.36 | 13.36 | 13.36 | qfq | 5,242,450 | 70,373,369 | -1.76% |
| 2025-09-16 | 13.63 | 13.80 | 13.37 | 13.60 | 13.60 | qfq | 8,642,922 | 117,099,352 | -1.73% |
| 2025-09-15 | 13.44 | 14.26 | 13.15 | 13.84 | 13.84 | qfq | 13,825,576 | 188,541,222 | 2.67% |
| 2025-09-12 | 13.40 | 13.99 | 13.27 | 13.48 | 13.48 | qfq | 10,227,299 | 140,309,324 | 0.60% |
| 2025-09-11 | 13.21 | 13.44 | 13.08 | 13.40 | 13.40 | qfq | 4,616,200 | 61,378,948 | 1.52% |
| 2025-09-10 | 13.19 | 13.32 | 13.14 | 13.20 | 13.20 | qfq | 2,938,699 | 38,816,504 | -0.23% |
| 2025-09-09 | 13.23 | 13.53 | 13.15 | 13.23 | 13.23 | qfq | 3,996,500 | 53,286,499 | -0.38% |
| 2025-09-08 | 13.48 | 13.48 | 13.22 | 13.28 | 13.28 | qfq | 3,856,300 | 51,286,533 | -0.82% |
| 2025-09-05 | 12.87 | 13.39 | 12.87 | 13.39 | 13.39 | qfq | 5,988,100 | 79,198,424 | 3.96% |
| 2025-09-04 | 12.84 | 13.16 | 12.76 | 12.88 | 12.88 | qfq | 5,529,100 | 71,990,125 | 0.94% |
| 2025-09-03 | 13.14 | 13.17 | 12.75 | 12.76 | 12.76 | qfq | 4,002,499 | 51,797,013 | -2.52% |
| 2025-09-02 | 13.36 | 13.45 | 12.88 | 13.09 | 13.09 | qfq | 6,085,420 | 79,531,917 | -2.09% |
| 2025-09-01 | 13.21 | 13.45 | 13.20 | 13.37 | 13.37 | qfq | 4,906,720 | 65,425,286 | 1.36% |
| 2025-08-29 | 13.39 | 13.39 | 13.15 | 13.19 | 13.19 | qfq | 5,020,400 | 66,433,002 | -1.57% |
| 2025-08-28 | 13.55 | 13.72 | 12.85 | 13.40 | 13.40 | qfq | 9,529,900 | 126,631,014 | -1.11% |
| 2025-08-27 | 13.97 | 14.22 | 13.55 | 13.55 | 13.55 | qfq | 10,748,284 | 149,798,875 | -3.90% |
| 2025-08-26 | 13.76 | 14.93 | 13.69 | 14.10 | 14.10 | qfq | 14,985,900 | 212,775,677 | 1.73% |
| 2025-08-25 | 13.91 | 14.00 | 13.79 | 13.86 | 13.86 | qfq | 6,924,200 | 96,065,222 | -0.29% |
| 2025-08-22 | 13.96 | 14.03 | 13.83 | 13.90 | 13.90 | qfq | 5,660,300 | 78,612,437 | -0.29% |
| 2025-08-21 | 14.22 | 14.24 | 13.87 | 13.94 | 13.94 | qfq | 6,840,933 | 95,869,529 | -2.18% |
| 2025-08-20 | 14.15 | 14.25 | 13.92 | 14.25 | 14.25 | qfq | 6,848,700 | 96,598,298 | 0.21% |
| 2025-08-19 | 14.60 | 14.60 | 14.14 | 14.22 | 14.22 | qfq | 8,447,805 | 120,510,913 | -0.91% |
| 2025-08-18 | 14.20 | 14.50 | 14.02 | 14.35 | 14.35 | qfq | 11,287,515 | 161,132,463 | 1.85% |
| 2025-08-15 | 13.72 | 14.18 | 13.70 | 14.09 | 14.09 | qfq | 11,959,008 | 167,604,060 | 2.92% |
| 2025-08-14 | 14.12 | 14.12 | 13.67 | 13.69 | 13.69 | qfq | 13,077,902 | 181,656,903 | -4.33% |
| 2025-08-13 | 14.10 | 14.75 | 13.96 | 14.31 | 14.31 | qfq | 17,207,500 | 246,984,163 | 1.49% |
| 2025-08-12 | 14.17 | 14.24 | 13.82 | 14.10 | 14.10 | qfq | 10,582,040 | 148,078,958 | -0.56% |
| 2025-08-11 | 14.00 | 14.25 | 13.83 | 14.18 | 14.18 | qfq | 11,036,272 | 155,403,223 | 1.50% |
| 2025-08-08 | 13.63 | 14.00 | 13.53 | 13.97 | 13.97 | qfq | 11,696,702 | 162,130,954 | 2.19% |
| 2025-08-07 | 13.65 | 13.92 | 13.57 | 13.67 | 13.67 | qfq | 7,224,800 | 99,279,640 | 0.15% |
| 2025-08-06 | 13.59 | 13.69 | 13.47 | 13.65 | 13.65 | qfq | 5,496,300 | 74,819,982 | 0.52% |
| 2025-08-05 | 13.56 | 13.58 | 13.45 | 13.58 | 13.58 | qfq | 4,492,002 | 60,723,460 | 0.44% |
| 2025-08-04 | 13.30 | 13.52 | 13.20 | 13.52 | 13.52 | qfq | 4,525,322 | 60,756,110 | 0.97% |
| 2025-08-01 | 13.26 | 13.47 | 13.22 | 13.39 | 13.39 | qfq | 5,339,243 | 71,263,045 | 0.07% |
| 2025-07-31 | 13.15 | 13.78 | 13.15 | 13.38 | 13.38 | qfq | 10,412,743 | 140,352,200 | 0.98% |
| 2025-07-30 | 13.40 | 13.43 | 13.13 | 13.25 | 13.25 | qfq | 6,002,343 | 79,548,885 | -1.19% |
| 2025-07-29 | 13.63 | 13.63 | 13.28 | 13.41 | 13.41 | qfq | 5,861,100 | 78,373,142 | -1.03% |
| 2025-07-28 | 13.48 | 13.58 | 13.45 | 13.55 | 13.55 | qfq | 4,421,800 | 59,803,966 | 0.30% |
| 2025-07-25 | 13.66 | 13.67 | 13.47 | 13.51 | 13.51 | qfq | 5,994,684 | 80,982,368 | -1.17% |
| 2025-07-24 | 13.55 | 13.68 | 13.46 | 13.67 | 13.67 | qfq | 8,714,702 | 118,037,595 | -0.07% |
| 2025-07-23 | 14.56 | 14.70 | 13.65 | 13.68 | 13.68 | qfq | 13,092,083 | 184,353,694 | -2.36% |
| 2025-07-22 | 14.14 | 14.34 | 13.77 | 14.01 | 14.01 | qfq | 12,954,602 | 181,572,217 | -0.57% |
| 2025-07-21 | 13.77 | 14.13 | 13.75 | 14.09 | 14.09 | qfq | 11,586,301 | 162,152,667 | 2.18% |
| 2025-07-18 | 13.87 | 14.04 | 13.70 | 13.79 | 13.79 | qfq | 8,006,100 | 110,631,897 | -0.58% |
| 2025-07-17 | 13.80 | 13.94 | 13.61 | 13.87 | 13.87 | qfq | 7,380,700 | 101,928,036 | 0.51% |
| 2025-07-16 | 13.84 | 14.06 | 13.73 | 13.80 | 13.80 | qfq | 6,195,302 | 85,949,097 | -0.07% |
| 2025-07-15 | 13.72 | 13.95 | 13.61 | 13.81 | 13.81 | qfq | 12,558,820 | 173,000,851 | -2.81% |
| 2025-07-14 | 14.18 | 14.33 | 14.09 | 14.21 | 14.21 | qfq | 10,441,941 | 148,463,458 | 0.28% |
| 2025-07-11 | 14.50 | 14.57 | 14.00 | 14.17 | 14.17 | qfq | 15,787,618 | 223,699,982 | -1.67% |
| 2025-07-10 | 14.79 | 15.25 | 14.41 | 14.41 | 14.41 | qfq | 25,648,798 | 376,282,823 | -4.06% |
| 2025-07-09 | 14.78 | 15.45 | 14.59 | 15.02 | 15.02 | qfq | 35,405,908 | 532,791,015 | 1.69% |
| 2025-07-08 | 15.03 | 15.55 | 14.67 | 14.77 | 14.77 | qfq | 49,969,258 | 752,264,688 | 1.65% |
| 2025-07-07 | 13.26 | 14.53 | 13.01 | 14.53 | 14.53 | qfq | 23,471,902 | 325,935,187 | 9.99% |
| 2025-07-04 | 13.02 | 13.42 | 12.84 | 13.21 | 13.21 | qfq | 13,446,338 | 176,741,679 | 1.54% |
| 2025-07-03 | 13.03 | 13.12 | 12.93 | 13.01 | 13.01 | qfq | 5,162,616 | 67,178,370 | -0.31% |
| 2025-07-02 | 13.14 | 13.20 | 12.91 | 13.05 | 13.05 | qfq | 5,713,800 | 74,511,417 | -0.68% |
| 2025-07-01 | 13.37 | 13.42 | 13.00 | 13.14 | 13.14 | qfq | 9,942,900 | 130,793,262 | -1.79% |
| 2025-06-30 | 13.31 | 13.54 | 13.24 | 13.38 | 13.38 | qfq | 14,306,554 | 191,079,599 | 0.07% |
| 2025-06-27 | 13.05 | 13.56 | 13.01 | 13.37 | 13.37 | qfq | 21,541,816 | 286,748,822 | 3.08% |
| 2025-06-26 | 13.03 | 13.23 | 12.86 | 12.97 | 12.97 | qfq | 12,286,600 | 159,993,495 | -0.92% |
| 2025-06-25 | 13.24 | 13.24 | 12.94 | 13.09 | 13.09 | qfq | 23,767,138 | 311,001,509 | 0.00% |
| 2025-06-24 | 11.94 | 13.09 | 11.94 | 13.09 | 13.09 | qfq | 12,752,500 | 162,316,146 | 10.00% |
| 2025-06-23 | 11.61 | 11.91 | 11.61 | 11.90 | 11.90 | qfq | 3,766,887 | 44,411,200 | 1.10% |
| 2025-06-20 | 11.94 | 12.18 | 11.74 | 11.77 | 11.77 | qfq | 6,287,460 | 74,763,130 | -2.00% |
| 2025-06-19 | 12.38 | 13.18 | 12.00 | 12.01 | 12.01 | qfq | 9,145,300 | 113,298,814 | -3.15% |
| 2025-06-18 | 12.39 | 12.65 | 12.30 | 12.40 | 12.40 | qfq | 5,573,938 | 69,324,306 | -0.56% |
| 2025-06-17 | 12.51 | 12.59 | 12.28 | 12.47 | 12.47 | qfq | 6,607,785 | 81,940,044 | -0.32% |
| 2025-06-16 | 12.39 | 12.65 | 12.32 | 12.51 | 12.51 | qfq | 5,810,600 | 72,708,358 | 0.64% |
| 2025-06-13 | 12.68 | 12.83 | 12.40 | 12.43 | 12.43 | qfq | 9,603,000 | 120,589,894 | -2.28% |
| 2025-06-12 | 13.10 | 13.11 | 12.71 | 12.72 | 12.72 | qfq | 14,438,400 | 185,205,647 | -3.27% |
| 2025-06-11 | 13.17 | 13.38 | 13.12 | 13.15 | 13.15 | qfq | 14,728,315 | 194,334,103 | -2.16% |
| 2025-06-10 | 12.97 | 13.50 | 12.77 | 13.44 | 13.44 | qfq | 23,368,105 | 308,348,776 | 2.99% |
| 2025-06-09 | 13.07 | 13.36 | 12.94 | 13.05 | 13.05 | qfq | 18,956,400 | 247,797,457 | 0.93% |
| 2025-06-06 | 12.33 | 13.55 | 12.20 | 12.93 | 12.93 | qfq | 29,461,233 | 383,665,445 | 4.95% |
| 2025-06-05 | 12.20 | 12.51 | 12.06 | 12.32 | 12.32 | qfq | 13,404,800 | 165,076,939 | 2.16% |
| 2025-06-04 | 11.78 | 12.55 | 11.78 | 12.06 | 12.06 | qfq | 7,179,216 | 86,584,827 | 2.73% |
| 2025-06-03 | 11.68 | 11.86 | 11.60 | 11.74 | 11.74 | qfq | 4,433,300 | 52,121,119 | -0.51% |
| 2025-05-30 | 12.13 | 12.13 | 11.73 | 11.80 | 11.80 | qfq | 6,943,900 | 82,156,911 | -3.04% |
| 2025-05-29 | 12.00 | 12.29 | 11.96 | 12.17 | 12.17 | qfq | 8,462,602 | 102,995,719 | 1.08% |
| 2025-05-28 | 12.14 | 12.37 | 12.00 | 12.04 | 12.04 | qfq | 8,928,602 | 108,503,711 | -1.15% |
| 2025-05-27 | 12.13 | 12.31 | 11.99 | 12.18 | 12.18 | qfq | 9,084,090 | 110,302,715 | 0.66% |
| 2025-05-26 | 11.88 | 12.55 | 11.80 | 12.10 | 12.10 | qfq | 11,555,501 | 139,686,106 | 3.68% |
| 2025-05-23 | 11.86 | 12.12 | 11.66 | 11.67 | 11.67 | qfq | 14,119,343 | 167,854,100 | -3.71% |
| 2025-05-22 | 12.29 | 12.94 | 12.12 | 12.12 | 12.12 | qfq | 19,559,343 | 244,951,605 | -0.49% |
| 2025-05-21 | 12.28 | 12.37 | 12.09 | 12.18 | 12.18 | qfq | 7,014,600 | 85,568,762 | -0.81% |
| 2025-05-20 | 12.16 | 12.31 | 12.07 | 12.28 | 12.28 | qfq | 9,793,368 | 119,686,092 | 1.07% |
| 2025-05-19 | 12.01 | 12.34 | 11.88 | 12.15 | 12.15 | qfq | 16,530,546 | 199,861,530 | 0.08% |
| 2025-05-16 | 11.64 | 12.77 | 11.58 | 12.14 | 12.14 | qfq | 22,177,846 | 273,388,635 | 4.57% |
| 2025-05-15 | 11.71 | 11.75 | 11.53 | 11.61 | 11.61 | qfq | 3,349,154 | 38,864,050 | -1.19% |
| 2025-05-14 | 11.80 | 11.87 | 11.68 | 11.75 | 11.75 | qfq | 3,690,722 | 43,422,675 | -0.42% |
| 2025-05-13 | 12.03 | 12.15 | 11.77 | 11.80 | 11.80 | qfq | 5,069,300 | 60,441,696 | -1.01% |
| 2025-05-12 | 11.90 | 11.96 | 11.75 | 11.92 | 11.92 | qfq | 5,051,782 | 59,861,648 | 1.19% |
| 2025-05-09 | 11.90 | 11.94 | 11.65 | 11.78 | 11.78 | qfq | 5,277,645 | 62,186,894 | -1.34% |
| 2025-05-08 | 11.60 | 11.99 | 11.51 | 11.94 | 11.94 | qfq | 8,255,300 | 98,013,132 | 3.02% |
| 2025-05-07 | 11.75 | 11.87 | 11.45 | 11.59 | 11.59 | qfq | 6,118,000 | 71,013,905 | -0.34% |
| 2025-05-06 | 11.15 | 11.63 | 11.03 | 11.63 | 11.63 | qfq | 8,420,281 | 96,622,822 | 6.02% |
| 2025-04-30 | 10.95 | 11.10 | 10.83 | 10.97 | 10.97 | qfq | 6,704,500 | 73,635,905 | -0.63% |
| 2025-04-29 | 11.04 | 11.32 | 10.80 | 11.04 | 11.04 | qfq | 5,137,702 | 57,317,641 | -0.99% |
| 2025-04-28 | 11.29 | 11.45 | 11.10 | 11.15 | 11.15 | qfq | 4,764,900 | 53,367,887 | -1.33% |
| 2025-04-25 | 11.35 | 11.49 | 11.28 | 11.30 | 11.30 | qfq | 4,563,402 | 51,904,745 | -0.88% |
| 2025-04-24 | 11.60 | 11.65 | 11.26 | 11.40 | 11.40 | qfq | 6,504,300 | 74,332,326 | -1.47% |
| 2025-04-23 | 11.60 | 11.69 | 11.49 | 11.57 | 11.57 | qfq | 7,002,300 | 81,065,073 | 0.17% |
| 2025-04-22 | 11.55 | 12.10 | 11.51 | 11.55 | 11.55 | qfq | 11,426,702 | 133,516,177 | -1.95% |
| 2025-04-21 | 11.40 | 12.16 | 11.20 | 11.78 | 11.78 | qfq | 13,277,582 | 154,623,032 | 4.43% |
| 2025-04-18 | 11.16 | 11.50 | 10.98 | 11.28 | 11.28 | qfq | 8,732,202 | 97,889,205 | 1.08% |
| 2025-04-17 | 10.90 | 11.33 | 10.90 | 11.16 | 11.16 | qfq | 4,764,100 | 53,262,250 | 1.09% |
| 2025-04-16 | 11.30 | 11.37 | 10.82 | 11.04 | 11.04 | qfq | 6,753,400 | 74,886,276 | -3.41% |
| 2025-04-15 | 11.29 | 11.48 | 11.15 | 11.43 | 11.43 | qfq | 7,707,200 | 87,278,948 | 1.51% |
| 2025-04-14 | 11.12 | 11.45 | 11.12 | 11.26 | 11.26 | qfq | 8,153,886 | 92,035,989 | 3.40% |
| 2025-04-11 | 10.55 | 11.05 | 10.55 | 10.89 | 10.89 | qfq | 8,376,002 | 91,341,627 | 2.06% |
| 2025-04-10 | 10.70 | 10.99 | 10.67 | 10.67 | 10.67 | qfq | 9,114,902 | 98,432,153 | 2.01% |
| 2025-04-09 | 9.80 | 10.58 | 9.11 | 10.46 | 10.46 | qfq | 13,592,162 | 134,936,289 | 3.77% |
| 2025-04-08 | 10.25 | 10.76 | 9.95 | 10.08 | 10.08 | qfq | 16,071,500 | 163,512,503 | -8.78% |
| 2025-04-07 | 11.22 | 11.36 | 11.05 | 11.05 | 11.05 | qfq | 3,907,800 | 43,429,504 | -10.02% |
| 2025-04-03 | 12.41 | 12.66 | 12.15 | 12.28 | 12.28 | qfq | 9,057,400 | 112,065,083 | -2.62% |
| 2025-04-02 | 12.40 | 12.89 | 12.40 | 12.61 | 12.61 | qfq | 11,602,400 | 146,610,582 | 1.20% |
| 2025-04-01 | 12.29 | 12.60 | 12.26 | 12.46 | 12.46 | qfq | 8,854,800 | 110,142,593 | 1.47% |
| 2025-03-31 | 12.14 | 12.35 | 11.88 | 12.28 | 12.28 | qfq | 10,690,882 | 129,775,458 | 0.82% |
| 2025-03-28 | 12.47 | 12.56 | 12.15 | 12.18 | 12.18 | qfq | 9,570,987 | 117,802,191 | -2.40% |
| 2025-03-27 | 12.67 | 12.78 | 12.30 | 12.48 | 12.48 | qfq | 12,045,700 | 150,934,601 | -2.50% |
| 2025-03-26 | 12.49 | 12.94 | 12.39 | 12.80 | 12.80 | qfq | 14,706,990 | 187,644,623 | 1.59% |
| 2025-03-25 | 12.58 | 12.83 | 12.41 | 12.60 | 12.60 | qfq | 17,887,116 | 225,537,982 | -0.32% |
| 2025-03-24 | 13.25 | 13.40 | 12.47 | 12.64 | 12.64 | qfq | 28,025,337 | 357,978,061 | -8.74% |
| 2025-03-21 | 14.63 | 14.92 | 13.85 | 13.85 | 13.85 | qfq | 32,177,867 | 452,982,903 | -10.01% |
| 2025-03-20 | 15.33 | 17.00 | 15.00 | 15.39 | 15.39 | qfq | 58,567,340 | 927,499,216 | -0.58% |
| 2025-03-19 | 15.48 | 15.48 | 14.77 | 15.48 | 15.48 | qfq | 43,202,014 | 656,338,518 | 10.02% |
| 2025-03-18 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | qfq | 6,977,470 | 98,173,003 | 10.01% |
| 2025-03-17 | 12.77 | 12.95 | 12.55 | 12.79 | 12.79 | qfq | 13,132,192 | 166,693,193 | -0.16% |
| 2025-03-14 | 12.69 | 13.20 | 12.38 | 12.81 | 12.81 | qfq | 18,149,802 | 231,703,943 | 0.08% |
| 2025-03-13 | 12.98 | 13.02 | 12.51 | 12.80 | 12.80 | qfq | 16,710,134 | 212,792,370 | -2.29% |
| 2025-03-12 | 12.63 | 13.15 | 12.55 | 13.10 | 13.10 | qfq | 25,713,426 | 333,975,389 | 3.64% |
| 2025-03-11 | 12.31 | 12.68 | 12.17 | 12.64 | 12.64 | qfq | 15,785,200 | 197,654,195 | 1.69% |
| 2025-03-10 | 12.31 | 12.49 | 12.20 | 12.43 | 12.43 | qfq | 17,900,348 | 221,166,771 | -1.82% |
| 2025-03-07 | 13.60 | 13.60 | 12.65 | 12.66 | 12.66 | qfq | 37,324,882 | 484,319,839 | -9.89% |
| 2025-03-06 | 12.98 | 14.49 | 12.89 | 14.05 | 14.05 | qfq | 49,333,021 | 683,406,388 | 1.22% |
| 2025-03-05 | 15.50 | 16.00 | 13.64 | 13.88 | 13.88 | qfq | 58,322,313 | 853,562,318 | -8.38% |
| 2025-03-04 | 15.15 | 15.15 | 15.14 | 15.15 | 15.15 | qfq | 10,312,236 | 156,230,208 | 10.02% |
| 2025-03-03 | 13.00 | 13.77 | 12.88 | 13.77 | 13.77 | qfq | 8,330,553 | 112,343,016 | 9.98% |
| 2025-02-28 | 11.88 | 12.52 | 11.38 | 12.52 | 12.52 | qfq | 17,025,310 | 204,099,244 | 10.02% |
| 2025-02-27 | 11.62 | 11.71 | 11.20 | 11.38 | 11.38 | qfq | 8,464,522 | 96,615,503 | -2.07% |
| 2025-02-26 | 11.70 | 11.98 | 11.50 | 11.62 | 11.62 | qfq | 10,839,300 | 126,266,403 | -0.26% |
| 2025-02-25 | 11.35 | 12.15 | 11.30 | 11.65 | 11.65 | qfq | 15,335,017 | 179,950,564 | 1.48% |
| 2025-02-24 | 11.10 | 12.21 | 10.91 | 11.48 | 11.48 | qfq | 16,609,915 | 192,104,677 | 3.42% |
| 2025-02-21 | 10.93 | 11.28 | 10.88 | 11.10 | 11.10 | qfq | 6,813,900 | 75,546,985 | 2.21% |
| 2025-02-20 | 10.99 | 11.06 | 10.81 | 10.86 | 10.86 | qfq | 4,811,400 | 52,397,348 | -0.82% |
| 2025-02-19 | 10.76 | 11.08 | 10.76 | 10.95 | 10.95 | qfq | 6,125,800 | 67,166,970 | 0.83% |
| 2025-02-18 | 11.40 | 11.57 | 10.83 | 10.86 | 10.86 | qfq | 8,440,336 | 94,116,035 | -2.86% |
| 2025-02-17 | 10.97 | 11.29 | 10.91 | 11.18 | 11.18 | qfq | 9,393,211 | 104,499,367 | 0.36% |
| 2025-02-14 | 10.86 | 11.71 | 10.77 | 11.14 | 11.14 | qfq | 12,921,713 | 144,793,303 | 2.67% |
| 2025-02-13 | 11.08 | 11.11 | 10.85 | 10.85 | 10.85 | qfq | 6,330,600 | 69,398,532 | -2.34% |
| 2025-02-12 | 10.95 | 11.20 | 10.84 | 11.11 | 11.11 | qfq | 8,873,800 | 97,928,325 | 3.06% |
| 2025-02-11 | 10.90 | 10.90 | 10.68 | 10.78 | 10.78 | qfq | 3,869,900 | 41,615,519 | -0.65% |
| 2025-02-10 | 10.64 | 10.85 | 10.60 | 10.85 | 10.85 | qfq | 4,835,000 | 51,897,257 | 1.97% |
| 2025-02-07 | 10.49 | 10.74 | 10.40 | 10.64 | 10.64 | qfq | 6,147,600 | 65,213,902 | 2.41% |
| 2025-02-06 | 10.15 | 10.40 | 10.08 | 10.39 | 10.39 | qfq | 4,466,900 | 45,865,706 | 2.36% |
| 2025-02-05 | 10.27 | 10.27 | 10.02 | 10.15 | 10.15 | qfq | 3,216,102 | 32,567,353 | 1.10% |
| 2025-01-27 | 10.38 | 10.43 | 10.02 | 10.04 | 10.04 | qfq | 4,730,700 | 48,194,827 | -3.37% |
| 2025-01-24 | 10.32 | 10.43 | 10.20 | 10.39 | 10.39 | qfq | 4,099,502 | 42,341,529 | 0.68% |
| 2025-01-23 | 10.60 | 10.70 | 10.32 | 10.32 | 10.32 | qfq | 4,562,200 | 47,980,462 | -0.86% |
| 2025-01-22 | 10.63 | 10.70 | 10.37 | 10.41 | 10.41 | qfq | 3,964,100 | 41,619,872 | -1.42% |
| 2025-01-21 | 10.69 | 10.86 | 10.49 | 10.56 | 10.56 | qfq | 5,464,400 | 58,075,815 | -1.12% |
| 2025-01-20 | 10.32 | 10.86 | 10.28 | 10.68 | 10.68 | qfq | 8,733,197 | 92,902,890 | 3.99% |
| 2025-01-17 | 10.26 | 10.32 | 10.05 | 10.27 | 10.27 | qfq | 4,169,613 | 42,565,198 | 0.00% |
| 2025-01-16 | 10.28 | 10.51 | 10.14 | 10.27 | 10.27 | qfq | 5,943,359 | 61,261,990 | 1.68% |
| 2025-01-15 | 10.23 | 10.30 | 10.02 | 10.10 | 10.10 | qfq | 5,405,800 | 54,706,729 | -1.27% |
| 2025-01-14 | 9.71 | 10.23 | 9.62 | 10.23 | 10.23 | qfq | 7,111,900 | 71,162,411 | 6.34% |
| 2025-01-13 | 9.60 | 9.70 | 9.30 | 9.62 | 9.62 | qfq | 6,241,400 | 59,425,207 | -2.14% |
| 2025-01-10 | 10.43 | 10.52 | 9.80 | 9.83 | 9.83 | qfq | 7,223,400 | 73,247,597 | -5.75% |
| 2025-01-09 | 10.40 | 10.68 | 10.27 | 10.43 | 10.43 | qfq | 5,743,000 | 60,379,300 | -0.67% |
| 2025-01-08 | 10.60 | 10.63 | 10.07 | 10.50 | 10.50 | qfq | 8,809,000 | 91,601,531 | -1.87% |
| 2025-01-07 | 10.00 | 10.72 | 10.00 | 10.70 | 10.70 | qfq | 12,084,945 | 125,697,376 | 6.15% |
| 2025-01-06 | 10.28 | 10.46 | 9.55 | 10.08 | 10.08 | qfq | 13,063,597 | 130,632,876 | -4.73% |
| 2025-01-03 | 11.97 | 12.05 | 10.58 | 10.58 | 10.58 | qfq | 14,775,397 | 160,325,038 | -9.96% |
| 2025-01-02 | 12.38 | 12.44 | 11.55 | 11.75 | 11.75 | qfq | 13,991,663 | 165,862,025 | -4.55% |
| 2024-12-31 | 12.81 | 13.03 | 12.25 | 12.31 | 12.31 | qfq | 14,539,013 | 182,168,980 | -4.80% |
| 2024-12-30 | 13.00 | 13.24 | 12.75 | 12.93 | 12.93 | qfq | 19,252,413 | 249,288,578 | -2.42% |
| 2024-12-27 | 12.79 | 13.60 | 12.60 | 13.25 | 13.25 | qfq | 34,176,197 | 446,681,044 | 3.76% |
| 2024-12-26 | 11.55 | 12.77 | 11.50 | 12.77 | 12.77 | qfq | 14,142,402 | 177,331,504 | 9.99% |
| 2024-12-25 | 12.60 | 12.62 | 11.47 | 11.61 | 11.61 | qfq | 20,729,586 | 244,129,434 | -6.60% |
| 2024-12-24 | 11.25 | 12.43 | 11.25 | 12.43 | 12.43 | qfq | 8,272,000 | 101,207,640 | 10.00% |
| 2024-12-23 | 12.20 | 12.40 | 11.24 | 11.30 | 11.30 | qfq | 18,830,050 | 219,877,433 | -9.02% |
| 2024-12-20 | 12.86 | 13.09 | 12.24 | 12.42 | 12.42 | qfq | 22,339,996 | 283,505,638 | -5.34% |
| 2024-12-19 | 12.58 | 13.91 | 12.51 | 13.12 | 13.12 | qfq | 29,115,885 | 388,590,711 | 0.31% |
| 2024-12-18 | 12.69 | 13.96 | 12.06 | 13.08 | 13.08 | qfq | 29,514,225 | 375,380,654 | 2.99% |
| 2024-12-17 | 12.13 | 12.76 | 11.84 | 12.70 | 12.70 | qfq | 29,389,527 | 365,734,016 | 3.67% |
| 2024-12-16 | 11.73 | 12.33 | 11.71 | 12.25 | 12.25 | qfq | 23,181,253 | 279,103,912 | 4.61% |
| 2024-12-13 | 11.62 | 11.95 | 11.50 | 11.71 | 11.71 | qfq | 13,297,800 | 156,060,410 | 0.34% |
| 2024-12-12 | 11.63 | 11.76 | 11.50 | 11.67 | 11.67 | qfq | 7,361,000 | 85,578,906 | -0.17% |
| 2024-12-11 | 11.43 | 11.69 | 11.42 | 11.69 | 11.69 | qfq | 9,170,200 | 106,244,967 | 1.30% |
| 2024-12-10 | 11.98 | 12.05 | 11.53 | 11.54 | 11.54 | qfq | 15,090,497 | 177,207,508 | -1.37% |
| 2024-12-09 | 11.92 | 11.98 | 11.55 | 11.70 | 11.70 | qfq | 11,735,700 | 137,809,300 | -1.52% |
| 2024-12-06 | 11.69 | 11.89 | 11.37 | 11.88 | 11.88 | qfq | 17,999,367 | 210,208,242 | 2.41% |
| 2024-12-05 | 11.28 | 11.87 | 11.22 | 11.60 | 11.60 | qfq | 15,619,410 | 180,400,631 | 2.75% |
| 2024-12-04 | 11.67 | 11.67 | 11.22 | 11.29 | 11.29 | qfq | 14,665,959 | 167,183,009 | -3.17% |
| 2024-12-03 | 11.44 | 11.74 | 11.30 | 11.66 | 11.66 | qfq | 21,957,652 | 253,420,595 | 1.92% |
| 2024-12-02 | 11.27 | 11.50 | 11.11 | 11.44 | 11.44 | qfq | 16,720,502 | 189,627,298 | 2.23% |
| 2024-11-29 | 11.25 | 11.36 | 10.96 | 11.19 | 11.19 | qfq | 20,058,032 | 223,434,640 | -1.06% |
| 2024-11-28 | 11.49 | 11.79 | 11.23 | 11.31 | 11.31 | qfq | 22,876,432 | 262,099,945 | -1.65% |
| 2024-11-27 | 11.10 | 11.72 | 11.10 | 11.50 | 11.50 | qfq | 26,774,229 | 305,992,852 | 0.35% |
| 2024-11-26 | 11.92 | 12.17 | 11.46 | 11.46 | 11.46 | qfq | 28,541,994 | 331,123,465 | -9.98% |
| 2024-11-25 | 13.05 | 13.46 | 12.73 | 12.73 | 12.73 | qfq | 35,686,545 | 458,824,752 | -9.97% |
| 2024-11-22 | 14.44 | 16.46 | 13.50 | 14.14 | 14.14 | qfq | 62,554,047 | 928,843,585 | -5.48% |
| 2024-11-21 | 14.13 | 14.96 | 13.29 | 14.96 | 14.96 | qfq | 59,063,557 | 858,120,220 | 10.00% |
| 2024-11-20 | 13.60 | 13.60 | 13.00 | 13.60 | 13.60 | qfq | 41,853,753 | 565,807,889 | 10.03% |
| 2024-11-19 | 11.88 | 12.36 | 11.88 | 12.36 | 12.36 | qfq | 11,164,352 | 136,032,954 | 9.96% |
| 2024-11-18 | 10.00 | 11.24 | 9.62 | 11.24 | 11.24 | qfq | 19,946,427 | 207,945,906 | 9.98% |
| 2024-11-15 | 9.95 | 11.15 | 9.87 | 10.22 | 10.22 | qfq | 21,338,402 | 221,132,150 | -3.49% |
| 2024-11-14 | 10.23 | 11.22 | 10.12 | 10.59 | 10.59 | qfq | 26,601,596 | 288,729,441 | 3.82% |
| 2024-11-13 | 9.99 | 10.22 | 9.72 | 10.20 | 10.20 | qfq | 10,255,300 | 103,203,824 | 3.45% |
| 2024-11-12 | 9.86 | 10.10 | 9.73 | 9.86 | 9.86 | qfq | 6,577,300 | 65,456,820 | 0.20% |
| 2024-11-11 | 9.58 | 9.84 | 9.57 | 9.84 | 9.84 | qfq | 5,636,500 | 54,980,106 | 1.97% |
| 2024-11-08 | 9.68 | 9.79 | 9.57 | 9.65 | 9.65 | qfq | 5,835,836 | 56,414,729 | 0.21% |
| 2024-11-07 | 9.54 | 9.68 | 9.47 | 9.63 | 9.63 | qfq | 6,037,302 | 57,899,177 | 2.34% |
| 2024-11-06 | 9.51 | 9.54 | 9.34 | 9.41 | 9.41 | qfq | 4,503,002 | 42,511,322 | -0.84% |
| 2024-11-05 | 9.32 | 9.49 | 9.32 | 9.49 | 9.49 | qfq | 5,363,400 | 50,555,286 | 2.82% |
| 2024-11-04 | 8.95 | 9.24 | 8.94 | 9.23 | 9.23 | qfq | 3,606,000 | 33,063,658 | 2.90% |
| 2024-11-01 | 9.38 | 9.38 | 8.92 | 8.97 | 8.97 | qfq | 5,730,644 | 51,937,287 | -3.96% |
| 2024-10-31 | 9.25 | 9.40 | 9.10 | 9.34 | 9.34 | qfq | 3,849,400 | 35,970,233 | 0.97% |
| 2024-10-30 | 9.26 | 9.47 | 9.18 | 9.25 | 9.25 | qfq | 3,999,600 | 37,169,340 | -0.96% |
| 2024-10-29 | 9.58 | 9.61 | 9.32 | 9.34 | 9.34 | qfq | 5,214,654 | 49,183,690 | -2.40% |
| 2024-10-28 | 9.46 | 9.62 | 9.45 | 9.57 | 9.57 | qfq | 4,835,002 | 46,060,415 | 1.06% |
| 2024-10-25 | 9.40 | 9.52 | 9.37 | 9.47 | 9.47 | qfq | 5,291,202 | 49,982,083 | 1.18% |
| 2024-10-24 | 9.34 | 9.38 | 9.20 | 9.36 | 9.36 | qfq | 3,395,300 | 31,597,476 | -0.21% |
| 2024-10-23 | 9.44 | 9.59 | 9.34 | 9.38 | 9.38 | qfq | 6,819,800 | 64,303,399 | -2.09% |
| 2024-10-22 | 9.42 | 9.58 | 9.37 | 9.58 | 9.58 | qfq | 6,207,600 | 58,948,119 | 1.70% |
| 2024-10-21 | 9.19 | 9.42 | 9.19 | 9.42 | 9.42 | qfq | 6,683,702 | 62,316,448 | 2.28% |
| 2024-10-18 | 9.15 | 9.29 | 9.00 | 9.21 | 9.21 | qfq | 6,743,802 | 61,678,182 | 1.77% |
| 2024-10-17 | 9.03 | 9.24 | 9.03 | 9.05 | 9.05 | qfq | 4,675,252 | 42,734,642 | 0.00% |
| 2024-10-16 | 8.99 | 9.09 | 8.83 | 9.05 | 9.05 | qfq | 3,971,152 | 35,778,287 | 0.67% |
| 2024-10-15 | 8.91 | 9.11 | 8.84 | 8.99 | 8.99 | qfq | 4,966,892 | 44,815,631 | -0.11% |
| 2024-10-14 | 8.81 | 9.09 | 8.75 | 9.00 | 9.00 | qfq | 5,697,742 | 50,731,802 | 2.04% |
| 2024-10-11 | 9.03 | 9.08 | 8.68 | 8.82 | 8.82 | qfq | 6,206,192 | 54,860,779 | -2.65% |
| 2024-10-10 | 9.15 | 9.34 | 8.92 | 9.06 | 9.06 | qfq | 7,859,702 | 71,649,832 | -1.20% |
| 2024-10-09 | 9.81 | 9.83 | 9.17 | 9.17 | 9.17 | qfq | 11,925,785 | 112,389,722 | -10.01% |
| 2024-10-08 | 10.70 | 10.78 | 9.80 | 10.19 | 10.19 | qfq | 20,605,226 | 211,028,935 | 3.87% |
| 2024-09-30 | 9.22 | 9.95 | 9.05 | 9.81 | 9.81 | qfq | 20,771,198 | 196,510,468 | 8.04% |
| 2024-09-27 | 9.12 | 9.38 | 8.83 | 9.08 | 9.08 | qfq | 17,903,962 | 161,907,269 | 1.11% |
| 2024-09-26 | 8.93 | 8.99 | 8.81 | 8.98 | 8.98 | qfq | 11,519,902 | 102,674,752 | -0.44% |
| 2024-09-25 | 8.80 | 9.02 | 8.70 | 9.02 | 9.02 | qfq | 16,545,492 | 146,283,384 | 2.04% |
| 2024-09-24 | 8.57 | 9.02 | 8.47 | 8.84 | 8.84 | qfq | 15,522,782 | 135,911,709 | 1.73% |
| 2024-09-23 | 8.48 | 8.80 | 8.38 | 8.69 | 8.69 | qfq | 14,179,682 | 121,732,753 | 1.05% |
| 2024-09-20 | 8.36 | 8.64 | 8.30 | 8.60 | 8.60 | qfq | 12,993,554 | 110,177,855 | 1.30% |
| 2024-09-19 | 8.26 | 8.54 | 8.14 | 8.49 | 8.49 | qfq | 13,907,838 | 117,020,412 | 1.68% |
| 2024-09-18 | 8.46 | 8.85 | 8.08 | 8.35 | 8.35 | qfq | 14,030,358 | 117,543,907 | -1.30% |
| 2024-09-13 | 8.49 | 8.62 | 8.35 | 8.46 | 8.46 | qfq | 15,932,468 | 134,558,790 | -4.41% |
| 2024-09-12 | 8.32 | 9.03 | 8.14 | 8.85 | 8.85 | qfq | 27,389,208 | 235,717,737 | -2.10% |
| 2024-09-11 | 8.75 | 9.04 | 8.48 | 9.04 | 9.04 | qfq | 20,083,984 | 178,912,326 | 9.98% |
| 2024-09-10 | 7.48 | 8.22 | 7.40 | 8.22 | 8.22 | qfq | 4,494,500 | 36,104,577 | 10.04% |
| 2024-09-09 | 7.47 | 7.53 | 7.32 | 7.47 | 7.47 | qfq | 1,540,488 | 11,455,092 | 0.40% |
| 2024-09-06 | 7.64 | 7.67 | 7.42 | 7.44 | 7.44 | qfq | 1,683,000 | 12,631,175 | -2.62% |
| 2024-09-05 | 7.66 | 7.73 | 7.61 | 7.64 | 7.64 | qfq | 1,342,200 | 10,277,914 | -0.26% |
| 2024-09-04 | 7.71 | 7.76 | 7.62 | 7.66 | 7.66 | qfq | 1,572,600 | 12,087,083 | -0.65% |
| 2024-09-03 | 7.71 | 7.77 | 7.60 | 7.71 | 7.71 | qfq | 1,350,908 | 10,412,294 | 0.65% |
| 2024-09-02 | 7.67 | 7.82 | 7.64 | 7.66 | 7.66 | qfq | 2,091,500 | 16,185,410 | 0.13% |
| 2024-08-30 | 7.64 | 7.78 | 7.62 | 7.65 | 7.65 | qfq | 2,436,500 | 18,794,826 | 0.26% |
| 2024-08-29 | 7.35 | 7.69 | 7.35 | 7.63 | 7.63 | qfq | 2,482,400 | 18,783,285 | 3.25% |
| 2024-08-28 | 7.21 | 7.47 | 7.16 | 7.39 | 7.39 | qfq | 1,895,500 | 13,948,012 | 1.93% |
| 2024-08-27 | 7.54 | 7.54 | 7.24 | 7.25 | 7.25 | qfq | 2,012,500 | 14,763,112 | -3.59% |
| 2024-08-26 | 7.30 | 7.52 | 7.30 | 7.52 | 7.52 | qfq | 2,036,000 | 15,192,231 | 3.16% |
| 2024-08-23 | 7.37 | 7.39 | 7.20 | 7.29 | 7.29 | qfq | 1,544,690 | 11,267,797 | -1.22% |
| 2024-08-22 | 7.55 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 1,688,538 | 12,637,178 | -1.20% |
| 2024-08-21 | 7.45 | 7.58 | 7.42 | 7.47 | 7.47 | qfq | 1,667,400 | 12,506,193 | -0.80% |
| 2024-08-20 | 7.67 | 7.80 | 7.49 | 7.53 | 7.53 | qfq | 1,972,990 | 14,979,898 | -1.57% |
| 2024-08-19 | 7.70 | 7.77 | 7.62 | 7.65 | 7.65 | qfq | 1,648,800 | 12,665,476 | -1.29% |
| 2024-08-16 | 7.79 | 7.86 | 7.73 | 7.75 | 7.75 | qfq | 2,099,090 | 16,327,107 | -1.02% |
| 2024-08-15 | 7.70 | 7.84 | 7.59 | 7.83 | 7.83 | qfq | 2,182,500 | 16,891,381 | 1.16% |
| 2024-08-14 | 7.73 | 7.83 | 7.69 | 7.74 | 7.74 | qfq | 1,802,300 | 13,957,501 | 0.26% |
| 2024-08-13 | 7.60 | 7.72 | 7.49 | 7.72 | 7.72 | qfq | 2,191,000 | 16,746,994 | 1.31% |
| 2024-08-12 | 7.52 | 7.68 | 7.52 | 7.62 | 7.62 | qfq | 1,865,700 | 14,180,957 | 0.66% |
| 2024-08-09 | 7.56 | 7.72 | 7.54 | 7.57 | 7.57 | qfq | 1,754,302 | 13,362,330 | 0.13% |
| 2024-08-08 | 7.50 | 7.63 | 7.44 | 7.56 | 7.56 | qfq | 2,791,300 | 21,015,161 | -1.69% |
| 2024-08-07 | 7.90 | 7.90 | 7.56 | 7.69 | 7.69 | qfq | 4,615,900 | 35,451,994 | 1.99% |
| 2024-08-06 | 7.32 | 7.55 | 7.32 | 7.54 | 7.54 | qfq | 2,465,600 | 18,387,520 | 3.01% |
| 2024-08-05 | 7.55 | 7.64 | 7.32 | 7.32 | 7.32 | qfq | 2,781,900 | 20,817,514 | -3.05% |
| 2024-08-02 | 7.60 | 7.71 | 7.52 | 7.55 | 7.55 | qfq | 1,929,980 | 14,692,825 | -1.44% |
| 2024-08-01 | 7.65 | 7.75 | 7.64 | 7.66 | 7.66 | qfq | 2,382,000 | 18,316,165 | 0.13% |
| 2024-07-31 | 7.46 | 7.65 | 7.41 | 7.65 | 7.65 | qfq | 2,736,600 | 20,726,537 | 2.55% |
| 2024-07-30 | 7.37 | 7.49 | 7.32 | 7.46 | 7.46 | qfq | 1,469,000 | 10,901,719 | 0.13% |
| 2024-07-29 | 7.52 | 7.61 | 7.42 | 7.45 | 7.45 | qfq | 1,529,100 | 11,431,876 | -0.40% |
| 2024-07-26 | 7.32 | 7.50 | 7.32 | 7.48 | 7.48 | qfq | 2,267,200 | 16,900,329 | 2.47% |
| 2024-07-25 | 7.18 | 7.38 | 7.10 | 7.30 | 7.30 | qfq | 2,130,900 | 15,464,637 | 1.53% |
| 2024-07-24 | 7.38 | 7.40 | 7.19 | 7.19 | 7.19 | qfq | 2,745,100 | 19,946,714 | -2.57% |
| 2024-07-23 | 7.50 | 7.60 | 7.37 | 7.38 | 7.38 | qfq | 2,472,213 | 18,586,445 | -1.20% |
| 2024-07-22 | 7.29 | 7.55 | 7.29 | 7.47 | 7.47 | qfq | 2,209,900 | 16,483,703 | 1.22% |
| 2024-07-19 | 7.29 | 7.45 | 7.29 | 7.38 | 7.38 | qfq | 2,641,500 | 19,483,849 | -0.14% |
| 2024-07-18 | 7.40 | 7.44 | 7.22 | 7.39 | 7.39 | qfq | 4,246,102 | 31,103,856 | -2.76% |
| 2024-07-17 | 7.46 | 7.98 | 7.34 | 7.60 | 7.60 | qfq | 5,145,482 | 39,265,160 | 2.01% |
| 2024-07-16 | 7.48 | 7.57 | 7.40 | 7.45 | 7.45 | qfq | 2,102,400 | 15,668,513 | -1.32% |
| 2024-07-15 | 7.69 | 7.75 | 7.48 | 7.55 | 7.55 | qfq | 4,007,500 | 30,364,793 | -3.58% |
| 2024-07-12 | 7.62 | 8.15 | 7.58 | 7.83 | 7.83 | qfq | 6,673,500 | 52,447,428 | 2.62% |
| 2024-07-11 | 7.29 | 7.65 | 7.29 | 7.63 | 7.63 | qfq | 4,166,200 | 31,383,449 | 6.12% |
| 2024-07-10 | 7.41 | 7.45 | 7.17 | 7.19 | 7.19 | qfq | 2,637,800 | 19,174,283 | -2.84% |
| 2024-07-09 | 7.46 | 7.48 | 7.09 | 7.40 | 7.40 | qfq | 3,344,276 | 24,329,324 | 0.14% |
| 2024-07-08 | 7.60 | 7.68 | 7.37 | 7.39 | 7.39 | qfq | 3,756,300 | 28,021,809 | -4.52% |
| 2024-07-05 | 7.60 | 7.97 | 7.49 | 7.74 | 7.74 | qfq | 4,182,600 | 32,255,630 | 1.44% |
| 2024-07-04 | 7.83 | 7.90 | 7.61 | 7.63 | 7.63 | qfq | 3,636,800 | 28,025,840 | -2.05% |
| 2024-07-03 | 8.02 | 8.02 | 7.78 | 7.79 | 7.79 | qfq | 3,531,400 | 27,719,921 | -3.23% |
| 2024-07-02 | 7.88 | 8.07 | 7.76 | 8.05 | 8.05 | qfq | 5,659,602 | 45,071,438 | 1.64% |
| 2024-07-01 | 7.85 | 8.10 | 7.67 | 7.92 | 7.92 | qfq | 9,362,802 | 73,287,241 | -1.49% |
| 2024-06-28 | 7.55 | 8.28 | 7.53 | 8.04 | 8.04 | qfq | 12,360,689 | 100,436,678 | 6.77% |
| 2024-06-27 | 7.60 | 7.71 | 7.53 | 7.53 | 7.53 | qfq | 3,154,200 | 23,975,907 | -1.57% |
| 2024-06-26 | 7.38 | 7.65 | 7.34 | 7.65 | 7.65 | qfq | 4,094,387 | 30,713,223 | 2.82% |
| 2024-06-25 | 7.41 | 7.53 | 7.35 | 7.44 | 7.44 | qfq | 3,557,400 | 26,440,108 | 1.09% |
| 2024-06-24 | 7.65 | 7.65 | 7.33 | 7.36 | 7.36 | qfq | 6,140,502 | 45,746,858 | -6.00% |
| 2024-06-21 | 8.13 | 8.14 | 7.70 | 7.83 | 7.83 | qfq | 6,130,200 | 48,086,525 | -2.49% |
| 2024-06-20 | 8.31 | 8.45 | 7.98 | 8.03 | 8.03 | qfq | 7,947,401 | 64,524,747 | -2.55% |
| 2024-06-19 | 8.64 | 8.66 | 8.19 | 8.24 | 8.24 | qfq | 10,801,587 | 89,809,646 | -4.63% |
| 2024-06-18 | 8.38 | 8.89 | 8.38 | 8.64 | 8.64 | qfq | 13,770,400 | 118,113,602 | -1.59% |
| 2024-06-17 | 8.99 | 9.41 | 8.71 | 8.78 | 8.78 | qfq | 20,604,888 | 186,362,343 | 2.69% |
| 2024-06-14 | 7.80 | 8.55 | 7.80 | 8.55 | 8.55 | qfq | 5,233,900 | 44,507,203 | 10.04% |
| 2024-06-13 | 7.70 | 7.81 | 7.62 | 7.77 | 7.77 | qfq | 2,598,000 | 20,061,793 | 1.30% |
| 2024-06-12 | 7.58 | 7.75 | 7.48 | 7.67 | 7.67 | qfq | 1,616,400 | 12,431,381 | 1.05% |
| 2024-06-11 | 7.65 | 7.65 | 7.34 | 7.59 | 7.59 | qfq | 2,386,204 | 17,911,706 | -0.78% |
| 2024-06-07 | 7.48 | 7.76 | 7.40 | 7.65 | 7.65 | qfq | 3,317,767 | 25,184,833 | 4.51% |
| 2024-06-06 | 7.88 | 8.01 | 7.25 | 7.32 | 7.32 | qfq | 4,572,503 | 34,077,646 | -6.99% |
| 2024-06-05 | 8.21 | 8.26 | 7.86 | 7.87 | 7.87 | qfq | 3,428,500 | 27,338,950 | -4.26% |
| 2024-06-04 | 8.31 | 8.31 | 7.90 | 8.22 | 8.22 | qfq | 5,030,004 | 40,503,943 | -1.91% |
| 2024-06-03 | 8.76 | 8.84 | 8.23 | 8.38 | 8.38 | qfq | 7,574,300 | 63,598,493 | -5.31% |
| 2024-05-31 | 8.70 | 9.15 | 8.70 | 8.85 | 8.85 | qfq | 4,090,400 | 36,434,848 | 0.00% |
| 2024-05-30 | 8.96 | 9.21 | 8.76 | 8.85 | 8.85 | qfq | 5,329,800 | 47,668,356 | -1.12% |
| 2024-05-29 | 9.09 | 9.37 | 8.92 | 8.95 | 8.95 | qfq | 7,890,504 | 71,829,148 | -2.72% |
| 2024-05-28 | 8.90 | 9.58 | 8.77 | 9.20 | 9.20 | qfq | 9,399,900 | 85,937,013 | 3.02% |
| 2024-05-27 | 8.53 | 9.32 | 8.43 | 8.93 | 8.93 | qfq | 6,376,802 | 56,772,260 | 3.36% |
| 2024-05-24 | 8.63 | 8.81 | 8.45 | 8.64 | 8.64 | qfq | 3,066,400 | 26,679,599 | 1.53% |
| 2024-05-23 | 8.77 | 8.86 | 8.45 | 8.51 | 8.51 | qfq | 2,040,302 | 17,476,000 | -2.85% |
| 2024-05-22 | 8.81 | 8.90 | 8.68 | 8.76 | 8.76 | qfq | 1,818,900 | 15,957,030 | 0.57% |
| 2024-05-21 | 8.92 | 8.96 | 8.65 | 8.71 | 8.71 | qfq | 2,411,300 | 21,088,224 | -2.46% |
| 2024-05-20 | 9.00 | 9.07 | 8.90 | 8.93 | 8.93 | qfq | 2,030,900 | 18,227,912 | -1.00% |
| 2024-05-17 | 8.81 | 9.03 | 8.75 | 9.02 | 9.02 | qfq | 2,422,202 | 21,623,046 | 2.04% |
| 2024-05-16 | 8.92 | 9.03 | 8.80 | 8.84 | 8.84 | qfq | 2,884,202 | 25,688,202 | -0.90% |
| 2024-05-15 | 9.14 | 9.28 | 8.89 | 8.92 | 8.92 | qfq | 3,907,900 | 35,451,153 | -2.41% |
| 2024-05-14 | 8.85 | 9.39 | 8.85 | 9.14 | 9.14 | qfq | 4,826,300 | 44,230,408 | 1.33% |
| 2024-05-13 | 9.02 | 9.34 | 8.90 | 9.02 | 9.02 | qfq | 5,333,100 | 48,596,787 | -0.44% |
| 2024-05-10 | 9.10 | 9.34 | 8.89 | 9.06 | 9.06 | qfq | 3,412,002 | 31,015,024 | -0.55% |
| 2024-05-09 | 8.90 | 9.13 | 8.85 | 9.11 | 9.11 | qfq | 3,180,108 | 28,869,026 | 3.17% |
| 2024-05-08 | 8.95 | 9.12 | 8.82 | 8.83 | 8.83 | qfq | 2,630,502 | 23,557,929 | -1.45% |
| 2024-05-07 | 8.93 | 8.99 | 8.85 | 8.96 | 8.96 | qfq | 2,136,782 | 19,101,064 | 0.34% |
| 2024-05-06 | 8.88 | 9.05 | 8.85 | 8.93 | 8.93 | qfq | 3,437,000 | 30,667,224 | 1.13% |
| 2024-04-30 | 8.89 | 8.95 | 8.60 | 8.83 | 8.83 | qfq | 3,262,300 | 28,607,044 | -0.67% |
| 2024-04-29 | 8.63 | 8.89 | 8.57 | 8.89 | 8.89 | qfq | 4,179,706 | 36,724,569 | 3.86% |
| 2024-04-26 | 8.45 | 8.65 | 8.36 | 8.56 | 8.56 | qfq | 4,471,606 | 37,972,830 | -1.83% |
| 2024-04-25 | 8.53 | 8.86 | 8.44 | 8.72 | 8.72 | qfq | 3,595,000 | 31,217,786 | 2.23% |
| 2024-04-24 | 8.36 | 8.55 | 8.34 | 8.53 | 8.53 | qfq | 2,520,900 | 21,347,188 | 1.91% |
| 2024-04-23 | 8.39 | 8.51 | 8.32 | 8.37 | 8.37 | qfq | 2,450,700 | 20,578,871 | 1.82% |
| 2024-04-22 | 8.25 | 8.44 | 7.97 | 8.22 | 8.22 | qfq | 2,787,900 | 22,952,336 | 0.00% |
| 2024-04-19 | 8.45 | 8.47 | 8.17 | 8.22 | 8.22 | qfq | 2,148,100 | 17,766,877 | -1.44% |
| 2024-04-18 | 8.29 | 8.54 | 8.09 | 8.34 | 8.34 | qfq | 3,232,604 | 26,917,365 | 0.60% |
| 2024-04-17 | 7.65 | 8.29 | 7.65 | 8.29 | 8.29 | qfq | 4,370,700 | 35,533,486 | 8.37% |
| 2024-04-16 | 8.35 | 8.40 | 7.65 | 7.65 | 7.65 | qfq | 5,105,904 | 39,913,795 | -10.00% |
| 2024-04-15 | 9.12 | 9.14 | 8.35 | 8.50 | 8.50 | qfq | 4,954,400 | 42,706,781 | -5.45% |
| 2024-04-12 | 9.14 | 9.28 | 8.97 | 8.99 | 8.99 | qfq | 2,699,800 | 24,585,515 | -1.75% |
| 2024-04-11 | 8.93 | 9.29 | 8.85 | 9.15 | 9.15 | qfq | 3,201,800 | 29,342,567 | 0.88% |
| 2024-04-10 | 9.46 | 9.46 | 8.96 | 9.07 | 9.07 | qfq | 4,606,494 | 42,113,575 | -4.63% |
| 2024-04-09 | 9.30 | 9.59 | 9.30 | 9.51 | 9.51 | qfq | 3,249,562 | 30,798,358 | 2.48% |
| 2024-04-08 | 9.62 | 9.75 | 9.27 | 9.28 | 9.28 | qfq | 3,951,704 | 37,094,264 | -3.43% |
| 2024-04-03 | 9.90 | 9.96 | 9.51 | 9.61 | 9.61 | qfq | 4,245,615 | 40,916,933 | -3.13% |
| 2024-04-02 | 10.09 | 10.11 | 9.11 | 9.92 | 9.92 | qfq | 6,517,728 | 64,497,609 | -1.98% |
| 2024-04-01 | 9.84 | 10.28 | 9.79 | 10.12 | 10.12 | qfq | 7,086,686 | 70,983,918 | 2.74% |
| 2024-03-29 | 9.74 | 10.35 | 9.67 | 9.85 | 9.85 | qfq | 6,042,601 | 59,800,898 | 2.28% |
| 2024-03-28 | 9.38 | 9.75 | 9.29 | 9.63 | 9.63 | qfq | 5,736,600 | 55,053,279 | 2.77% |
| 2024-03-27 | 9.89 | 10.07 | 9.30 | 9.37 | 9.37 | qfq | 6,582,695 | 63,723,273 | -7.78% |
| 2024-03-26 | 9.82 | 10.67 | 9.82 | 10.16 | 10.16 | qfq | 7,737,465 | 78,317,311 | 3.67% |
| 2024-03-25 | 10.06 | 10.20 | 9.74 | 9.80 | 9.80 | qfq | 7,493,200 | 74,939,772 | -3.92% |
| 2024-03-22 | 10.35 | 10.65 | 10.01 | 10.20 | 10.20 | qfq | 11,409,964 | 117,357,071 | -2.21% |
| 2024-03-21 | 10.45 | 10.49 | 10.28 | 10.43 | 10.43 | qfq | 12,094,894 | 125,716,553 | -2.98% |
| 2024-03-20 | 10.67 | 11.17 | 10.28 | 10.75 | 10.75 | qfq | 21,105,900 | 222,265,452 | 0.75% |
| 2024-03-19 | 9.71 | 10.67 | 9.65 | 10.67 | 10.67 | qfq | 7,066,837 | 73,809,132 | 10.00% |
| 2024-03-18 | 9.44 | 9.72 | 9.42 | 9.70 | 9.70 | qfq | 6,119,300 | 58,567,595 | 2.97% |
| 2024-03-15 | 9.30 | 9.42 | 9.26 | 9.42 | 9.42 | qfq | 3,299,500 | 30,894,659 | 0.96% |
| 2024-03-14 | 9.48 | 9.55 | 9.20 | 9.33 | 9.33 | qfq | 4,145,380 | 38,889,812 | -1.58% |
| 2024-03-13 | 9.46 | 9.51 | 9.35 | 9.48 | 9.48 | qfq | 5,094,400 | 48,059,822 | 0.11% |
| 2024-03-12 | 9.53 | 9.65 | 9.30 | 9.47 | 9.47 | qfq | 7,739,088 | 73,180,266 | 0.21% |
| 2024-03-11 | 9.03 | 9.93 | 9.03 | 9.45 | 9.45 | qfq | 10,169,194 | 96,675,357 | 4.65% |
| 2024-03-08 | 9.01 | 9.11 | 8.80 | 9.03 | 9.03 | qfq | 4,746,500 | 42,523,726 | 0.22% |
| 2024-03-07 | 9.35 | 9.45 | 8.95 | 9.01 | 9.01 | qfq | 7,972,700 | 73,095,713 | -4.56% |
| 2024-03-06 | 9.20 | 9.60 | 9.03 | 9.44 | 9.44 | qfq | 10,720,540 | 100,833,835 | 1.51% |
| 2024-03-05 | 9.76 | 9.93 | 9.20 | 9.30 | 9.30 | qfq | 16,617,900 | 156,404,608 | -6.63% |
| 2024-03-04 | 9.96 | 10.51 | 9.94 | 9.96 | 9.96 | qfq | 20,903,100 | 214,218,691 | 4.29% |
| 2024-03-01 | 8.69 | 9.55 | 8.65 | 9.55 | 9.55 | qfq | 5,932,501 | 54,215,028 | 10.02% |
| 2024-02-29 | 8.19 | 8.69 | 8.12 | 8.68 | 8.68 | qfq | 6,960,598 | 59,112,697 | 3.09% |
| 2024-02-28 | 9.33 | 9.55 | 8.38 | 8.42 | 8.42 | qfq | 9,440,206 | 84,148,646 | -9.56% |
| 2024-02-27 | 8.75 | 9.32 | 8.66 | 9.31 | 9.31 | qfq | 4,915,895 | 44,572,004 | 5.92% |
| 2024-02-26 | 8.50 | 9.09 | 8.50 | 8.79 | 8.79 | qfq | 6,612,676 | 58,226,874 | 4.02% |
| 2024-02-23 | 8.20 | 8.47 | 8.10 | 8.45 | 8.45 | qfq | 4,437,700 | 36,805,251 | 4.06% |
| 2024-02-22 | 7.86 | 8.12 | 7.77 | 8.12 | 8.12 | qfq | 5,087,300 | 40,625,362 | 4.10% |
| 2024-02-21 | 7.49 | 8.05 | 7.41 | 7.80 | 7.80 | qfq | 7,153,575 | 55,931,920 | 3.59% |
| 2024-02-20 | 7.52 | 7.56 | 7.18 | 7.53 | 7.53 | qfq | 4,566,476 | 33,839,520 | 0.13% |
| 2024-02-19 | 7.14 | 7.73 | 7.09 | 7.52 | 7.52 | qfq | 8,867,697 | 64,461,554 | 5.92% |
| 2024-02-08 | 6.40 | 7.26 | 6.13 | 7.10 | 7.10 | qfq | 10,326,914 | 68,428,087 | 4.41% |
| 2024-02-07 | 7.55 | 7.60 | 6.80 | 6.80 | 6.80 | qfq | 8,246,401 | 57,259,848 | -10.05% |
| 2024-02-06 | 7.51 | 7.97 | 7.51 | 7.56 | 7.56 | qfq | 8,425,600 | 63,910,564 | -9.35% |
| 2024-02-05 | 8.95 | 9.18 | 8.34 | 8.34 | 8.34 | qfq | 2,225,800 | 18,742,924 | -10.03% |
| 2024-02-02 | 9.38 | 9.73 | 9.06 | 9.27 | 9.27 | qfq | 5,365,300 | 50,250,561 | -2.93% |
| 2024-02-01 | 9.56 | 9.58 | 9.04 | 9.55 | 9.55 | qfq | 4,179,602 | 39,134,278 | -0.21% |
| 2024-01-31 | 10.44 | 10.44 | 9.48 | 9.57 | 9.57 | qfq | 3,962,800 | 39,097,902 | -8.16% |
| 2024-01-30 | 10.68 | 10.89 | 10.39 | 10.42 | 10.42 | qfq | 2,012,500 | 21,382,183 | -3.52% |
| 2024-01-29 | 11.39 | 11.39 | 10.75 | 10.80 | 10.80 | qfq | 2,206,300 | 24,107,667 | -4.26% |
| 2024-01-26 | 11.15 | 11.45 | 11.06 | 11.28 | 11.28 | qfq | 2,685,308 | 30,412,967 | 1.17% |
| 2024-01-25 | 10.89 | 11.16 | 10.71 | 11.15 | 11.15 | qfq | 2,778,100 | 30,526,943 | 2.95% |
| 2024-01-24 | 10.62 | 10.97 | 10.42 | 10.83 | 10.83 | qfq | 3,969,800 | 42,558,499 | 1.69% |
| 2024-01-23 | 10.85 | 10.99 | 10.32 | 10.65 | 10.65 | qfq | 3,452,900 | 36,518,751 | -1.84% |
| 2024-01-22 | 11.73 | 11.87 | 10.72 | 10.85 | 10.85 | qfq | 4,502,304 | 50,786,050 | -8.36% |
| 2024-01-19 | 12.29 | 12.38 | 11.82 | 11.84 | 11.84 | qfq | 2,963,700 | 35,529,128 | -3.82% |
| 2024-01-18 | 12.71 | 12.77 | 12.00 | 12.31 | 12.31 | qfq | 2,981,981 | 36,791,991 | -3.60% |
| 2024-01-17 | 13.01 | 13.05 | 12.77 | 12.77 | 12.77 | qfq | 1,886,262 | 24,395,005 | -1.47% |
| 2024-01-16 | 12.99 | 13.11 | 12.77 | 12.96 | 12.96 | qfq | 1,913,100 | 24,702,521 | -0.23% |
| 2024-01-15 | 13.15 | 13.32 | 12.96 | 12.99 | 12.99 | qfq | 2,278,833 | 29,764,750 | -1.29% |
| 2024-01-12 | 13.22 | 13.40 | 13.15 | 13.16 | 13.16 | qfq | 1,502,100 | 19,908,099 | -0.30% |
| 2024-01-11 | 13.09 | 13.25 | 13.00 | 13.20 | 13.20 | qfq | 1,818,300 | 23,868,279 | 0.92% |
| 2024-01-10 | 13.16 | 13.30 | 12.94 | 13.08 | 13.08 | qfq | 1,787,100 | 23,432,638 | -0.53% |
| 2024-01-09 | 13.08 | 13.30 | 13.01 | 13.15 | 13.15 | qfq | 2,064,420 | 27,166,251 | 0.61% |
| 2024-01-08 | 13.36 | 13.46 | 13.03 | 13.07 | 13.07 | qfq | 2,016,820 | 26,469,876 | -1.43% |
| 2024-01-05 | 13.46 | 13.60 | 13.22 | 13.26 | 13.26 | qfq | 2,547,400 | 34,085,131 | -1.63% |
| 2024-01-04 | 13.45 | 13.63 | 13.25 | 13.48 | 13.48 | qfq | 2,798,000 | 37,565,539 | 0.22% |
| 2024-01-03 | 13.63 | 13.65 | 13.36 | 13.45 | 13.45 | qfq | 3,039,604 | 40,920,932 | -0.88% |
| 2024-01-02 | 13.40 | 13.68 | 13.40 | 13.57 | 13.57 | qfq | 4,752,800 | 64,530,424 | 1.50% |
| 2023-12-29 | 13.06 | 13.38 | 13.04 | 13.37 | 13.37 | qfq | 4,285,300 | 56,896,434 | 2.22% |
| 2023-12-28 | 12.30 | 13.09 | 12.26 | 13.08 | 13.08 | qfq | 4,486,937 | 57,652,963 | 5.91% |
| 2023-12-27 | 12.44 | 12.44 | 12.22 | 12.35 | 12.35 | qfq | 875,500 | 10,769,009 | 0.73% |
| 2023-12-26 | 12.46 | 12.46 | 12.19 | 12.26 | 12.26 | qfq | 1,436,800 | 17,659,709 | -1.76% |
| 2023-12-25 | 12.67 | 12.67 | 12.33 | 12.48 | 12.48 | qfq | 1,577,100 | 19,639,806 | -1.50% |
| 2023-12-22 | 12.71 | 12.81 | 12.56 | 12.67 | 12.67 | qfq | 1,516,800 | 19,225,942 | -0.63% |
| 2023-12-21 | 12.55 | 12.77 | 12.30 | 12.75 | 12.75 | qfq | 1,985,300 | 24,901,677 | 1.35% |
| 2023-12-20 | 12.68 | 12.79 | 12.57 | 12.58 | 12.58 | qfq | 1,146,700 | 14,560,613 | -0.79% |
| 2023-12-19 | 12.77 | 12.77 | 12.54 | 12.68 | 12.68 | qfq | 1,141,000 | 14,399,313 | 0.08% |
| 2023-12-18 | 12.82 | 12.92 | 12.62 | 12.67 | 12.67 | qfq | 1,801,402 | 22,923,072 | -1.17% |
| 2023-12-15 | 12.97 | 12.99 | 12.78 | 12.82 | 12.82 | qfq | 1,318,402 | 16,956,808 | -1.16% |
| 2023-12-14 | 12.97 | 13.08 | 12.90 | 12.97 | 12.97 | qfq | 1,882,100 | 24,484,073 | 0.46% |
| 2023-12-13 | 12.86 | 13.05 | 12.73 | 12.91 | 12.91 | qfq | 1,733,900 | 22,403,767 | 0.31% |
| 2023-12-12 | 12.82 | 12.92 | 12.81 | 12.87 | 12.87 | qfq | 1,642,500 | 21,118,733 | 0.08% |
| 2023-12-11 | 12.51 | 12.87 | 12.51 | 12.86 | 12.86 | qfq | 2,539,230 | 32,406,191 | 1.42% |
| 2023-12-08 | 12.85 | 13.03 | 12.68 | 12.68 | 12.68 | qfq | 2,568,600 | 32,881,736 | -1.48% |
| 2023-12-07 | 13.06 | 13.19 | 12.75 | 12.87 | 12.87 | qfq | 3,210,251 | 41,280,825 | -1.61% |
| 2023-12-06 | 12.92 | 13.32 | 12.77 | 13.08 | 13.08 | qfq | 4,288,799 | 56,403,311 | 2.27% |
| 2023-12-05 | 12.94 | 13.02 | 12.78 | 12.79 | 12.79 | qfq | 2,902,700 | 37,433,153 | -1.69% |
| 2023-12-04 | 13.12 | 13.17 | 12.86 | 13.01 | 13.01 | qfq | 4,868,697 | 63,147,747 | -0.31% |
| 2023-12-01 | 13.30 | 13.88 | 12.99 | 13.05 | 13.05 | qfq | 8,081,806 | 107,542,416 | 0.38% |
| 2023-11-30 | 13.15 | 13.24 | 12.79 | 13.00 | 13.00 | qfq | 2,960,806 | 38,401,101 | -1.44% |
| 2023-11-29 | 13.19 | 13.55 | 13.14 | 13.19 | 13.19 | qfq | 4,398,702 | 58,381,601 | 0.76% |
| 2023-11-28 | 13.03 | 13.14 | 12.92 | 13.09 | 13.09 | qfq | 2,685,643 | 35,106,973 | 0.54% |
| 2023-11-27 | 12.65 | 13.09 | 12.65 | 13.02 | 13.02 | qfq | 2,996,473 | 38,702,752 | 2.20% |
| 2023-11-24 | 12.97 | 12.97 | 12.67 | 12.74 | 12.74 | qfq | 1,693,600 | 21,608,967 | -1.39% |
| 2023-11-23 | 12.78 | 12.93 | 12.72 | 12.92 | 12.92 | qfq | 1,557,100 | 19,999,436 | 1.17% |
| 2023-11-22 | 12.92 | 12.96 | 12.73 | 12.77 | 12.77 | qfq | 1,677,700 | 21,500,184 | -1.08% |
| 2023-11-21 | 13.06 | 13.14 | 12.89 | 12.91 | 12.91 | qfq | 1,429,200 | 18,568,012 | -1.15% |
| 2023-11-20 | 13.17 | 13.17 | 13.00 | 13.06 | 13.06 | qfq | 1,268,600 | 16,565,184 | 0.46% |
| 2023-11-17 | 12.93 | 13.03 | 12.76 | 13.00 | 13.00 | qfq | 1,841,120 | 23,831,309 | 1.48% |
| 2023-11-16 | 12.98 | 13.00 | 12.81 | 12.81 | 12.81 | qfq | 1,376,400 | 17,759,884 | -1.31% |
| 2023-11-15 | 13.00 | 13.02 | 12.89 | 12.98 | 12.98 | qfq | 1,562,600 | 20,270,117 | 0.31% |
| 2023-11-14 | 12.93 | 13.00 | 12.85 | 12.94 | 12.94 | qfq | 1,244,200 | 16,072,313 | 0.00% |
| 2023-11-13 | 12.88 | 12.95 | 12.80 | 12.94 | 12.94 | qfq | 1,664,600 | 21,439,536 | 1.09% |
| 2023-11-10 | 12.89 | 12.89 | 12.66 | 12.80 | 12.80 | qfq | 1,324,700 | 16,957,899 | 0.08% |
| 2023-11-09 | 12.83 | 12.93 | 12.74 | 12.79 | 12.79 | qfq | 1,673,000 | 21,444,823 | -0.16% |
| 2023-11-08 | 12.77 | 12.86 | 12.69 | 12.81 | 12.81 | qfq | 1,625,500 | 20,780,546 | 0.47% |
| 2023-11-07 | 12.72 | 12.82 | 12.64 | 12.75 | 12.75 | qfq | 1,679,129 | 21,376,426 | 0.24% |
| 2023-11-06 | 12.66 | 12.75 | 12.56 | 12.72 | 12.72 | qfq | 1,914,656 | 24,284,217 | 1.27% |
| 2023-11-03 | 12.20 | 12.59 | 12.20 | 12.56 | 12.56 | qfq | 2,166,188 | 27,097,059 | 3.12% |
| 2023-11-02 | 12.47 | 12.47 | 12.15 | 12.18 | 12.18 | qfq | 1,512,300 | 18,576,827 | -2.33% |
| 2023-11-01 | 12.36 | 12.52 | 12.30 | 12.47 | 12.47 | qfq | 1,292,620 | 16,071,610 | 0.97% |
| 2023-10-31 | 12.36 | 12.49 | 12.34 | 12.35 | 12.35 | qfq | 1,389,436 | 17,229,107 | -0.64% |
| 2023-10-30 | 12.46 | 12.52 | 12.32 | 12.43 | 12.43 | qfq | 1,778,688 | 22,133,675 | 0.16% |
| 2023-10-27 | 12.20 | 12.47 | 12.18 | 12.41 | 12.41 | qfq | 1,471,702 | 18,180,876 | 0.89% |
| 2023-10-26 | 12.15 | 12.32 | 11.89 | 12.30 | 12.30 | qfq | 1,892,700 | 22,977,209 | 1.32% |
| 2023-10-25 | 12.02 | 12.27 | 11.98 | 12.14 | 12.14 | qfq | 1,853,800 | 22,518,743 | 1.93% |
| 2023-10-24 | 11.88 | 12.00 | 11.57 | 11.91 | 11.91 | qfq | 2,064,300 | 24,398,834 | 0.59% |
| 2023-10-23 | 12.39 | 12.43 | 11.74 | 11.84 | 11.84 | qfq | 3,060,700 | 36,804,825 | -4.75% |
| 2023-10-20 | 12.39 | 12.73 | 12.30 | 12.43 | 12.43 | qfq | 1,318,200 | 16,461,540 | 0.32% |
| 2023-10-19 | 12.47 | 12.69 | 12.37 | 12.39 | 12.39 | qfq | 1,364,081 | 17,023,653 | -1.12% |
| 2023-10-18 | 12.75 | 12.75 | 12.50 | 12.53 | 12.53 | qfq | 1,421,881 | 17,882,643 | -1.73% |
| 2023-10-17 | 12.80 | 12.87 | 12.66 | 12.75 | 12.75 | qfq | 1,372,881 | 17,474,956 | -0.78% |
| 2023-10-16 | 12.92 | 13.05 | 12.79 | 12.85 | 12.85 | qfq | 1,613,581 | 20,730,235 | -1.08% |
| 2023-10-13 | 12.81 | 13.02 | 12.78 | 12.99 | 12.99 | qfq | 1,820,181 | 23,502,894 | 0.62% |
| 2023-10-12 | 12.85 | 12.92 | 12.74 | 12.91 | 12.91 | qfq | 1,691,481 | 21,721,345 | 0.62% |
| 2023-10-11 | 13.04 | 13.04 | 12.75 | 12.83 | 12.83 | qfq | 2,430,955 | 31,217,222 | -1.38% |
| 2023-10-10 | 12.80 | 13.09 | 12.80 | 13.01 | 13.01 | qfq | 4,089,100 | 53,124,310 | 0.70% |
| 2023-10-09 | 12.90 | 13.02 | 12.54 | 12.92 | 12.92 | qfq | 5,571,900 | 71,460,163 | 3.03% |
| 2023-09-28 | 12.50 | 12.55 | 12.40 | 12.54 | 12.54 | qfq | 1,196,200 | 14,952,203 | 1.29% |
| 2023-09-27 | 12.14 | 12.49 | 12.14 | 12.38 | 12.38 | qfq | 1,557,700 | 19,292,002 | 1.23% |
| 2023-09-26 | 12.22 | 12.32 | 12.18 | 12.23 | 12.23 | qfq | 921,200 | 11,275,551 | -0.57% |
| 2023-09-25 | 12.33 | 12.40 | 12.19 | 12.30 | 12.30 | qfq | 1,306,226 | 16,065,952 | -0.16% |
| 2023-09-22 | 12.04 | 12.33 | 12.02 | 12.32 | 12.32 | qfq | 1,389,900 | 16,993,408 | 2.33% |
| 2023-09-21 | 12.10 | 12.20 | 12.03 | 12.04 | 12.04 | qfq | 957,100 | 11,571,583 | -0.82% |
| 2023-09-20 | 12.18 | 12.26 | 12.10 | 12.14 | 12.14 | qfq | 1,188,300 | 14,481,495 | -0.33% |
| 2023-09-19 | 12.39 | 12.54 | 12.17 | 12.18 | 12.18 | qfq | 1,306,300 | 16,000,758 | -2.01% |
| 2023-09-18 | 12.10 | 12.57 | 12.07 | 12.43 | 12.43 | qfq | 1,715,500 | 21,214,353 | 2.22% |
| 2023-09-15 | 12.33 | 12.33 | 12.16 | 12.16 | 12.16 | qfq | 1,239,400 | 15,150,740 | -1.14% |
| 2023-09-14 | 12.49 | 12.50 | 12.20 | 12.30 | 12.30 | qfq | 1,094,800 | 13,468,712 | -0.81% |
| 2023-09-13 | 12.58 | 12.63 | 12.31 | 12.40 | 12.40 | qfq | 1,464,602 | 18,206,066 | -1.59% |
| 2023-09-12 | 12.58 | 12.69 | 12.58 | 12.60 | 12.60 | qfq | 1,027,600 | 12,968,522 | -0.79% |
| 2023-09-11 | 12.69 | 12.76 | 12.49 | 12.70 | 12.70 | qfq | 1,321,500 | 16,716,912 | 0.55% |
| 2023-09-08 | 12.40 | 12.69 | 12.40 | 12.63 | 12.63 | qfq | 1,228,100 | 15,489,827 | 0.88% |
| 2023-09-07 | 12.73 | 12.78 | 12.48 | 12.52 | 12.52 | qfq | 1,682,300 | 21,208,102 | -2.03% |
| 2023-09-06 | 12.60 | 12.81 | 12.49 | 12.78 | 12.78 | qfq | 1,932,300 | 24,579,998 | 1.35% |
| 2023-09-05 | 12.56 | 12.65 | 12.50 | 12.61 | 12.61 | qfq | 1,321,000 | 16,618,017 | 0.40% |
| 2023-09-04 | 12.40 | 12.58 | 12.37 | 12.56 | 12.56 | qfq | 1,515,100 | 18,917,234 | 1.45% |
| 2023-09-01 | 12.34 | 12.42 | 12.25 | 12.38 | 12.38 | qfq | 1,140,300 | 14,073,745 | 0.24% |
| 2023-08-31 | 12.43 | 12.55 | 12.17 | 12.35 | 12.35 | qfq | 1,212,200 | 14,966,599 | -0.64% |
| 2023-08-30 | 12.45 | 12.63 | 12.38 | 12.43 | 12.43 | qfq | 1,661,300 | 20,763,437 | 0.40% |
| 2023-08-29 | 12.00 | 12.42 | 11.90 | 12.38 | 12.38 | qfq | 2,191,700 | 26,967,336 | 3.00% |
| 2023-08-28 | 12.72 | 12.72 | 12.00 | 12.02 | 12.02 | qfq | 2,058,900 | 25,274,007 | 0.17% |
| 2023-08-25 | 12.25 | 12.28 | 11.96 | 12.00 | 12.00 | qfq | 1,771,836 | 21,414,122 | -1.88% |
| 2023-08-24 | 12.33 | 12.38 | 12.11 | 12.23 | 12.23 | qfq | 1,522,500 | 18,649,961 | -0.24% |
| 2023-08-23 | 12.47 | 12.68 | 12.26 | 12.26 | 12.26 | qfq | 1,894,000 | 23,526,891 | -2.00% |
| 2023-08-22 | 12.48 | 12.57 | 12.21 | 12.51 | 12.51 | qfq | 1,507,000 | 18,670,662 | 0.89% |
| 2023-08-21 | 12.61 | 12.77 | 12.38 | 12.40 | 12.40 | qfq | 2,318,102 | 29,034,334 | -2.44% |
| 2023-08-18 | 12.90 | 13.07 | 12.70 | 12.71 | 12.71 | qfq | 2,899,400 | 37,262,928 | -2.31% |
| 2023-08-17 | 12.75 | 13.28 | 12.70 | 13.01 | 13.01 | qfq | 3,839,500 | 49,604,574 | 2.28% |
| 2023-08-16 | 12.90 | 12.90 | 12.70 | 12.72 | 12.72 | qfq | 1,402,000 | 17,928,777 | -1.62% |
| 2023-08-15 | 13.09 | 13.15 | 12.80 | 12.93 | 12.93 | qfq | 1,318,000 | 17,042,034 | -1.15% |
| 2023-08-14 | 13.00 | 13.08 | 12.82 | 13.08 | 13.08 | qfq | 1,432,804 | 18,522,477 | 1.40% |
| 2023-08-11 | 13.23 | 13.26 | 12.90 | 12.90 | 12.90 | qfq | 1,679,000 | 21,906,351 | -2.42% |
| 2023-08-10 | 13.12 | 13.22 | 13.09 | 13.22 | 13.22 | qfq | 1,078,200 | 14,188,450 | 0.76% |
| 2023-08-09 | 13.10 | 13.20 | 13.03 | 13.12 | 13.12 | qfq | 1,137,202 | 14,906,270 | -0.23% |
| 2023-08-08 | 13.21 | 13.28 | 13.07 | 13.15 | 13.15 | qfq | 1,916,200 | 25,209,484 | -1.05% |
| 2023-08-07 | 13.42 | 13.45 | 13.21 | 13.29 | 13.29 | qfq | 1,623,700 | 21,595,261 | -0.45% |
| 2023-08-04 | 13.30 | 13.42 | 13.23 | 13.35 | 13.35 | qfq | 2,058,400 | 27,451,015 | 0.38% |
| 2023-08-03 | 13.29 | 13.42 | 13.29 | 13.30 | 13.30 | qfq | 1,862,300 | 24,824,461 | -0.37% |
| 2023-08-02 | 13.42 | 13.42 | 13.28 | 13.35 | 13.35 | qfq | 1,431,504 | 19,080,917 | -0.52% |
| 2023-08-01 | 13.60 | 13.60 | 13.33 | 13.42 | 13.42 | qfq | 2,749,402 | 36,837,147 | -1.32% |
| 2023-07-31 | 13.53 | 13.94 | 13.45 | 13.60 | 13.60 | qfq | 3,866,506 | 52,778,062 | 0.74% |
| 2023-07-28 | 13.30 | 13.51 | 13.10 | 13.50 | 13.50 | qfq | 2,383,600 | 31,812,259 | 1.28% |
| 2023-07-27 | 13.34 | 13.48 | 13.31 | 13.33 | 13.33 | qfq | 2,031,404 | 27,232,320 | 0.08% |
| 2023-07-26 | 13.55 | 13.55 | 13.25 | 13.32 | 13.32 | qfq | 2,612,900 | 34,878,422 | -1.77% |
| 2023-07-25 | 13.55 | 13.57 | 13.38 | 13.56 | 13.56 | qfq | 2,361,500 | 31,861,840 | 0.89% |
| 2023-07-24 | 13.35 | 13.54 | 13.26 | 13.44 | 13.44 | qfq | 2,165,900 | 29,073,946 | -0.07% |
| 2023-07-21 | 13.60 | 13.67 | 13.36 | 13.45 | 13.45 | qfq | 3,193,000 | 43,098,004 | -1.47% |
| 2023-07-20 | 14.01 | 14.07 | 13.64 | 13.65 | 13.65 | qfq | 4,260,700 | 58,914,000 | -2.43% |
| 2023-07-19 | 14.49 | 14.51 | 13.88 | 13.99 | 13.99 | qfq | 4,966,600 | 69,903,846 | -3.25% |
| 2023-07-18 | 14.55 | 14.58 | 14.28 | 14.46 | 14.46 | qfq | 3,360,700 | 48,547,913 | -0.14% |