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未名002581.SZ
最近收盘价3.632026-07-17
最近交易日2026-07-17
成交量（股）9,689,800
成交额（元）36,456,263
日线记录725
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 725 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 | 3.93 | 4.03 | 3.63 | 3.63 | 3.63 | qfq | 9,689,800 | 36,456,263 | -9.93% |
| 2026-07-16 | 3.92 | 4.16 | 3.78 | 4.03 | 4.03 | qfq | 14,660,653 | 57,983,603 | 1.26% |
| 2026-07-15 | 3.71 | 4.17 | 3.63 | 3.98 | 3.98 | qfq | 20,715,653 | 82,179,438 | 4.19% |
| 2026-07-14 | 3.68 | 3.95 | 3.50 | 3.82 | 3.82 | qfq | 21,522,500 | 80,755,462 | 5.23% |
| 2026-07-13 | 3.35 | 3.63 | 3.34 | 3.63 | 3.63 | qfq | 9,101,000 | 32,446,100 | 10.00% |
| 2026-07-10 | 3.22 | 3.33 | 3.10 | 3.30 | 3.30 | qfq | 6,246,339 | 20,229,349 | 2.17% |
| 2026-07-09 | 3.13 | 3.44 | 3.09 | 3.23 | 3.23 | qfq | 8,452,800 | 27,920,869 | 2.87% |
| 2026-07-08 | 3.07 | 3.22 | 3.05 | 3.14 | 3.14 | qfq | 5,118,400 | 16,173,374 | 1.29% |
| 2026-07-07 | 3.29 | 3.31 | 3.08 | 3.10 | 3.10 | qfq | 7,922,500 | 25,180,539 | -6.91% |
| 2026-07-06 | 3.41 | 3.55 | 3.30 | 3.33 | 3.33 | qfq | 7,239,100 | 24,758,792 | -3.48% |
| 2026-07-03 | 3.45 | 3.50 | 3.37 | 3.45 | 3.45 | qfq | 8,927,200 | 30,705,391 | 0.58% |
| 2026-07-02 | 3.25 | 3.43 | 3.23 | 3.43 | 3.43 | qfq | 7,085,400 | 23,879,296 | 4.89% |
| 2026-07-01 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | qfq | 7,909,300 | 25,895,425 | 3.15% |
| 2026-06-30 | 3.18 | 3.23 | 3.08 | 3.17 | 3.17 | qfq | 6,822,664 | 21,625,443 | -0.31% |
| 2026-06-29 | 3.19 | 3.23 | 3.04 | 3.18 | 3.18 | qfq | 8,966,078 | 28,128,750 | -0.63% |
| 2026-06-26 | 3.34 | 3.37 | 3.16 | 3.20 | 3.20 | qfq | 8,335,463 | 26,880,097 | -3.90% |
| 2026-06-25 | 3.43 | 3.46 | 3.25 | 3.33 | 3.33 | qfq | 8,787,800 | 29,506,781 | -1.77% |
| 2026-06-24 | 3.55 | 3.62 | 3.37 | 3.39 | 3.39 | qfq | 10,138,000 | 35,432,804 | -4.24% |
| 2026-06-23 | 3.61 | 3.75 | 3.54 | 3.54 | 3.54 | qfq | 14,381,702 | 51,924,856 | -5.09% |
| 2026-06-22 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | qfq | 5,058,300 | 18,887,788 | -5.09% |
| 2026-06-18 | 4.13 | 4.13 | 3.88 | 3.93 | 3.93 | qfq | 19,052,102 | 77,274,759 | 0.00% |
| 2026-06-17 | 3.83 | 3.93 | 3.75 | 3.93 | 3.93 | qfq | 12,900,000 | 49,906,289 | 5.08% |
| 2026-06-16 | 3.57 | 3.74 | 3.39 | 3.74 | 3.74 | qfq | 11,148,902 | 39,770,484 | 5.06% |
| 2026-06-15 | 3.58 | 3.65 | 3.51 | 3.56 | 3.56 | qfq | 7,202,300 | 25,765,530 | 0.56% |
| 2026-06-12 | 3.58 | 3.65 | 3.51 | 3.54 | 3.54 | qfq | 8,860,830 | 31,649,771 | 0.28% |
| 2026-06-11 | 3.58 | 3.58 | 3.46 | 3.53 | 3.53 | qfq | 13,559,004 | 47,282,266 | -3.02% |
| 2026-06-10 | 3.76 | 3.83 | 3.64 | 3.64 | 3.64 | qfq | 7,249,400 | 26,939,907 | -4.96% |
| 2026-06-09 | 4.04 | 4.08 | 3.83 | 3.83 | 3.83 | qfq | 12,431,600 | 48,470,906 | -4.96% |
| 2026-06-08 | 4.16 | 4.24 | 4.03 | 4.03 | 4.03 | qfq | 7,675,200 | 31,554,742 | -4.95% |
| 2026-06-05 | 4.23 | 4.32 | 4.14 | 4.24 | 4.24 | qfq | 6,705,920 | 28,339,411 | -0.47% |
| 2026-06-04 | 4.37 | 4.45 | 4.20 | 4.26 | 4.26 | qfq | 6,585,802 | 28,466,332 | -1.84% |
| 2026-06-03 | 4.50 | 4.52 | 4.34 | 4.34 | 4.34 | qfq | 6,633,000 | 29,335,815 | -3.98% |
| 2026-06-02 | 4.44 | 4.56 | 4.43 | 4.52 | 4.52 | qfq | 8,286,049 | 37,169,278 | 2.03% |
| 2026-06-01 | 4.31 | 4.47 | 4.24 | 4.43 | 4.43 | qfq | 6,874,500 | 29,993,712 | 3.02% |
| 2026-05-29 | 4.30 | 4.44 | 4.25 | 4.30 | 4.30 | qfq | 7,089,900 | 30,716,951 | 0.47% |
| 2026-05-28 | 4.21 | 4.40 | 4.17 | 4.28 | 4.28 | qfq | 8,985,706 | 38,797,348 | 1.66% |
| 2026-05-27 | 4.39 | 4.39 | 4.16 | 4.21 | 4.21 | qfq | 9,905,100 | 41,962,371 | -3.88% |
| 2026-05-26 | 4.61 | 4.62 | 4.38 | 4.38 | 4.38 | qfq | 11,124,000 | 49,077,978 | -4.99% |
| 2026-05-25 | 4.43 | 4.61 | 4.27 | 4.61 | 4.61 | qfq | 14,876,739 | 66,520,858 | 5.01% |
| 2026-05-22 | 4.48 | 4.58 | 4.31 | 4.39 | 4.39 | qfq | 10,979,439 | 48,485,306 | -3.30% |
| 2026-05-21 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | qfq | 16,097,483 | 74,049,966 | -5.02% |
| 2026-05-20 | 4.76 | 5.09 | 4.76 | 4.78 | 4.78 | qfq | 15,857,000 | 77,263,956 | -2.65% |
| 2026-05-19 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 1,501,300 | 7,371,383 | -5.03% |
| 2026-05-18 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | qfq | 2,549,700 | 13,181,949 | -4.96% |
| 2026-05-15 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | qfq | 14,175,802 | 76,912,036 | 5.02% |
| 2026-05-14 | 5.45 | 5.45 | 5.18 | 5.18 | 5.18 | qfq | 9,961,700 | 52,424,721 | -4.60% |
| 2026-05-13 | 5.55 | 5.64 | 5.30 | 5.43 | 5.43 | qfq | 15,018,120 | 80,981,858 | -2.69% |
| 2026-05-12 | 5.60 | 5.83 | 5.41 | 5.58 | 5.58 | qfq | 13,168,726 | 74,888,934 | -0.36% |
| 2026-05-11 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | qfq | 18,472,364 | 104,295,113 | -4.92% |
| 2026-05-08 | 5.80 | 6.15 | 5.80 | 5.89 | 5.89 | qfq | 23,328,503 | 138,058,967 | -3.28% |
| 2026-05-07 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | qfq | 919,500 | 5,599,755 | -4.99% |
| 2026-05-06 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | qfq | 833,700 | 5,344,017 | -5.04% |
| 2026-04-30 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | qfq | 1,134,700 | 7,659,225 | -5.06% |
| 2026-04-28 | 6.58 | 7.18 | 6.54 | 7.11 | 7.11 | qfq | 10,900,360 | 74,338,806 | 3.49% |
| 2026-04-27 | 7.09 | 7.19 | 6.87 | 6.87 | 6.87 | qfq | 10,867,200 | 75,272,879 | -4.98% |
| 2026-04-24 | 7.32 | 7.38 | 7.22 | 7.23 | 7.23 | qfq | 3,697,400 | 26,896,909 | -1.90% |
| 2026-04-23 | 7.35 | 7.39 | 7.18 | 7.37 | 7.37 | qfq | 4,928,200 | 35,739,250 | 0.96% |
| 2026-04-22 | 7.32 | 7.33 | 7.25 | 7.30 | 7.30 | qfq | 2,660,400 | 19,373,793 | 0.00% |
| 2026-04-21 | 7.42 | 7.43 | 7.28 | 7.30 | 7.30 | qfq | 3,037,200 | 22,260,232 | -1.48% |
| 2026-04-20 | 7.57 | 7.63 | 7.40 | 7.41 | 7.41 | qfq | 4,674,100 | 34,862,713 | -3.14% |
| 2026-04-17 | 7.69 | 7.81 | 7.52 | 7.65 | 7.65 | qfq | 9,956,679 | 76,347,398 | 1.46% |
| 2026-04-16 | 7.20 | 7.54 | 7.17 | 7.54 | 7.54 | qfq | 8,318,460 | 61,467,813 | 5.01% |
| 2026-04-15 | 7.29 | 7.29 | 7.14 | 7.18 | 7.18 | qfq | 5,034,681 | 36,260,221 | -1.10% |
| 2026-04-14 | 7.27 | 7.31 | 7.19 | 7.26 | 7.26 | qfq | 3,752,700 | 27,156,717 | 0.00% |
| 2026-04-13 | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | qfq | 4,276,479 | 31,164,634 | -1.76% |
| 2026-04-10 | 7.35 | 7.51 | 7.35 | 7.39 | 7.39 | qfq | 3,067,389 | 22,800,741 | 0.54% |
| 2026-04-09 | 7.34 | 7.39 | 7.26 | 7.35 | 7.35 | qfq | 3,056,900 | 22,333,047 | -0.14% |
| 2026-04-08 | 7.27 | 7.39 | 7.21 | 7.36 | 7.36 | qfq | 3,198,200 | 23,382,855 | 2.51% |
| 2026-04-07 | 7.28 | 7.37 | 7.13 | 7.18 | 7.18 | qfq | 3,895,200 | 28,148,924 | -0.83% |
| 2026-04-03 | 7.31 | 7.31 | 7.17 | 7.24 | 7.24 | qfq | 2,365,500 | 17,064,676 | -0.69% |
| 2026-04-02 | 7.46 | 7.46 | 7.26 | 7.29 | 7.29 | qfq | 2,980,100 | 21,852,212 | -2.15% |
| 2026-04-01 | 7.43 | 7.54 | 7.42 | 7.45 | 7.45 | qfq | 3,389,900 | 25,248,433 | 0.95% |
| 2026-03-31 | 7.49 | 7.62 | 7.38 | 7.38 | 7.38 | qfq | 3,298,601 | 24,706,469 | -1.07% |
| 2026-03-30 | 7.44 | 7.54 | 7.40 | 7.46 | 7.46 | qfq | 2,330,600 | 17,405,058 | -1.06% |
| 2026-03-27 | 7.30 | 7.61 | 7.27 | 7.54 | 7.54 | qfq | 4,517,800 | 33,773,708 | 2.59% |
| 2026-03-26 | 7.46 | 7.54 | 7.29 | 7.35 | 7.35 | qfq | 5,367,500 | 39,634,585 | -1.47% |
| 2026-03-25 | 7.45 | 7.51 | 7.38 | 7.46 | 7.46 | qfq | 3,294,400 | 24,567,337 | 0.81% |
| 2026-03-24 | 7.39 | 7.44 | 7.19 | 7.40 | 7.40 | qfq | 3,638,000 | 26,631,968 | 1.93% |
| 2026-03-23 | 7.41 | 7.53 | 7.20 | 7.26 | 7.26 | qfq | 5,764,800 | 42,198,968 | -3.97% |
| 2026-03-20 | 7.80 | 7.81 | 7.53 | 7.56 | 7.56 | qfq | 5,090,300 | 38,957,358 | -2.45% |
| 2026-03-19 | 7.96 | 7.97 | 7.71 | 7.75 | 7.75 | qfq | 5,429,500 | 42,526,855 | -3.00% |
| 2026-03-18 | 8.04 | 8.12 | 7.90 | 7.99 | 7.99 | qfq | 4,760,000 | 38,042,327 | -0.37% |
| 2026-03-17 | 8.00 | 8.26 | 7.99 | 8.02 | 8.02 | qfq | 5,042,300 | 40,936,670 | -0.50% |
| 2026-03-16 | 7.90 | 8.13 | 7.86 | 8.06 | 8.06 | qfq | 5,951,800 | 47,638,120 | 2.68% |
| 2026-03-13 | 7.93 | 8.06 | 7.76 | 7.85 | 7.85 | qfq | 7,528,389 | 59,084,778 | -1.51% |
| 2026-03-12 | 8.24 | 8.26 | 7.93 | 7.97 | 7.97 | qfq | 7,231,100 | 58,170,893 | -3.04% |
| 2026-03-11 | 8.27 | 8.48 | 8.22 | 8.22 | 8.22 | qfq | 4,630,300 | 38,590,457 | -1.20% |
| 2026-03-10 | 8.23 | 8.46 | 8.23 | 8.32 | 8.32 | qfq | 4,799,500 | 40,021,812 | 1.09% |
| 2026-03-09 | 8.46 | 8.53 | 8.12 | 8.23 | 8.23 | qfq | 8,163,800 | 67,648,508 | -3.74% |
| 2026-03-06 | 8.38 | 8.56 | 8.30 | 8.55 | 8.55 | qfq | 5,545,100 | 46,922,962 | 2.03% |
| 2026-03-05 | 8.55 | 8.61 | 8.31 | 8.38 | 8.38 | qfq | 7,086,400 | 59,644,241 | -1.41% |
| 2026-03-04 | 8.38 | 8.71 | 8.32 | 8.50 | 8.50 | qfq | 9,839,400 | 83,798,532 | 0.24% |
| 2026-03-03 | 8.83 | 9.17 | 8.48 | 8.48 | 8.48 | qfq | 18,800,100 | 166,330,465 | -3.09% |
| 2026-03-02 | 8.39 | 8.81 | 8.22 | 8.75 | 8.75 | qfq | 15,659,223 | 135,487,012 | 4.17% |
| 2026-02-27 | 8.00 | 8.40 | 7.97 | 8.40 | 8.40 | qfq | 11,720,880 | 97,316,231 | 5.00% |
| 2026-02-26 | 7.96 | 8.10 | 7.89 | 8.00 | 8.00 | qfq | 6,934,700 | 55,492,782 | 1.01% |
| 2026-02-25 | 7.68 | 7.95 | 7.66 | 7.92 | 7.92 | qfq | 6,352,800 | 49,885,304 | 2.99% |
| 2026-02-24 | 7.73 | 7.91 | 7.61 | 7.69 | 7.69 | qfq | 5,514,539 | 42,530,289 | -0.39% |
| 2026-02-13 | 7.39 | 7.75 | 7.39 | 7.72 | 7.72 | qfq | 9,601,812 | 73,316,666 | 4.47% |
| 2026-02-12 | 7.39 | 7.52 | 7.33 | 7.39 | 7.39 | qfq | 4,437,600 | 32,951,632 | 0.14% |
| 2026-02-11 | 7.33 | 7.59 | 7.29 | 7.38 | 7.38 | qfq | 6,353,022 | 47,068,663 | 0.82% |
| 2026-02-10 | 7.37 | 7.42 | 7.32 | 7.32 | 7.32 | qfq | 3,448,100 | 25,322,479 | -0.54% |
| 2026-02-09 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | qfq | 3,835,100 | 28,194,218 | 0.41% |
| 2026-02-06 | 7.34 | 7.39 | 7.29 | 7.33 | 7.33 | qfq | 4,410,135 | 32,367,012 | -0.68% |
| 2026-02-05 | 7.61 | 7.62 | 7.33 | 7.38 | 7.38 | qfq | 4,741,900 | 35,326,449 | -2.51% |
| 2026-02-04 | 7.59 | 7.63 | 7.41 | 7.57 | 7.57 | qfq | 6,320,235 | 47,562,908 | 0.26% |
| 2026-02-03 | 7.21 | 7.55 | 7.20 | 7.55 | 7.55 | qfq | 5,221,742 | 38,804,553 | 5.01% |
| 2026-02-02 | 7.35 | 7.35 | 7.17 | 7.19 | 7.19 | qfq | 5,607,700 | 40,592,108 | -2.31% |
| 2026-01-30 | 7.51 | 7.52 | 7.30 | 7.36 | 7.36 | qfq | 4,316,200 | 31,778,565 | -1.21% |
| 2026-01-29 | 7.43 | 7.52 | 7.38 | 7.45 | 7.45 | qfq | 3,267,200 | 24,346,678 | -0.40% |
| 2026-01-28 | 7.57 | 7.66 | 7.42 | 7.48 | 7.48 | qfq | 4,734,500 | 35,674,531 | -1.06% |
| 2026-01-27 | 7.47 | 7.57 | 7.30 | 7.56 | 7.56 | qfq | 4,864,900 | 36,248,918 | 1.34% |
| 2026-01-26 | 7.46 | 7.67 | 7.41 | 7.46 | 7.46 | qfq | 5,089,800 | 38,104,991 | 0.27% |
| 2026-01-23 | 7.30 | 7.45 | 7.26 | 7.44 | 7.44 | qfq | 5,428,100 | 39,993,805 | 1.92% |
| 2026-01-22 | 7.39 | 7.39 | 7.20 | 7.30 | 7.30 | qfq | 7,012,800 | 50,977,445 | -1.22% |
| 2026-01-21 | 7.36 | 7.41 | 7.28 | 7.39 | 7.39 | qfq | 3,768,600 | 27,668,739 | -0.14% |
| 2026-01-20 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | qfq | 5,854,800 | 43,409,198 | -1.33% |
| 2026-01-19 | 7.45 | 7.54 | 7.41 | 7.50 | 7.50 | qfq | 2,270,100 | 17,022,114 | 0.00% |
| 2026-01-16 | 7.73 | 7.74 | 7.44 | 7.50 | 7.50 | qfq | 6,075,700 | 45,774,665 | -3.10% |
| 2026-01-15 | 7.87 | 7.96 | 7.68 | 7.74 | 7.74 | qfq | 4,488,200 | 34,995,146 | -0.26% |
| 2026-01-14 | 7.88 | 7.95 | 7.70 | 7.76 | 7.76 | qfq | 10,529,600 | 82,388,459 | -2.88% |
| 2026-01-13 | 7.91 | 8.20 | 7.70 | 7.99 | 7.99 | qfq | 13,924,660 | 110,777,890 | 2.04% |
| 2026-01-12 | 7.47 | 7.83 | 7.36 | 7.83 | 7.83 | qfq | 7,146,900 | 54,304,902 | 4.96% |
| 2026-01-09 | 7.44 | 7.58 | 7.40 | 7.46 | 7.46 | qfq | 4,352,700 | 32,522,729 | 0.95% |
| 2026-01-08 | 7.50 | 7.51 | 7.36 | 7.39 | 7.39 | qfq | 4,132,800 | 30,631,948 | -0.81% |
| 2026-01-07 | 7.43 | 7.49 | 7.37 | 7.45 | 7.45 | qfq | 2,504,100 | 18,594,634 | 0.00% |
| 2026-01-06 | 7.50 | 7.51 | 7.40 | 7.45 | 7.45 | qfq | 3,286,400 | 24,492,626 | -0.27% |
| 2026-01-05 | 7.50 | 7.57 | 7.41 | 7.47 | 7.47 | qfq | 3,498,000 | 26,174,086 | -0.40% |
| 2025-12-31 | 7.43 | 7.64 | 7.42 | 7.50 | 7.50 | qfq | 2,050,000 | 15,467,574 | 0.27% |
| 2025-12-30 | 7.45 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 2,972,300 | 22,263,286 | 1.63% |
| 2025-12-29 | 7.59 | 7.71 | 7.35 | 7.36 | 7.36 | qfq | 5,714,100 | 42,449,224 | -3.41% |
| 2025-12-26 | 7.68 | 7.71 | 7.50 | 7.62 | 7.62 | qfq | 4,021,800 | 30,703,759 | -1.42% |
| 2025-12-25 | 7.83 | 7.85 | 7.62 | 7.73 | 7.73 | qfq | 3,391,700 | 26,126,852 | -1.15% |
| 2025-12-24 | 7.95 | 8.01 | 7.77 | 7.82 | 7.82 | qfq | 3,093,400 | 24,274,134 | -0.64% |
| 2025-12-23 | 7.85 | 7.94 | 7.82 | 7.87 | 7.87 | qfq | 2,859,400 | 22,518,244 | 0.13% |
| 2025-12-22 | 7.95 | 8.08 | 7.85 | 7.86 | 7.86 | qfq | 4,757,689 | 37,732,264 | -2.12% |
| 2025-12-19 | 7.90 | 8.11 | 7.86 | 8.03 | 8.03 | qfq | 10,159,600 | 81,188,127 | 2.16% |
| 2025-12-18 | 7.86 | 7.86 | 7.71 | 7.86 | 7.86 | qfq | 4,841,002 | 37,956,175 | 4.94% |
| 2025-12-17 | 7.14 | 7.49 | 7.14 | 7.49 | 7.49 | qfq | 5,837,700 | 43,464,072 | 5.05% |
| 2025-12-16 | 7.14 | 7.15 | 6.93 | 7.13 | 7.13 | qfq | 3,592,900 | 25,277,594 | -0.28% |
| 2025-12-15 | 7.22 | 7.24 | 7.07 | 7.15 | 7.15 | qfq | 3,422,800 | 24,472,104 | -1.11% |
| 2025-12-12 | 7.37 | 7.37 | 7.21 | 7.23 | 7.23 | qfq | 3,183,000 | 23,102,048 | -1.36% |
| 2025-12-11 | 7.50 | 7.51 | 7.28 | 7.33 | 7.33 | qfq | 3,316,800 | 24,467,467 | -2.27% |
| 2025-12-10 | 7.46 | 7.55 | 7.45 | 7.50 | 7.50 | qfq | 2,241,541 | 16,803,830 | 0.27% |
| 2025-12-09 | 7.57 | 7.68 | 7.45 | 7.48 | 7.48 | qfq | 3,119,300 | 23,503,199 | -0.80% |
| 2025-12-08 | 7.42 | 7.65 | 7.40 | 7.54 | 7.54 | qfq | 5,354,660 | 40,466,066 | 1.89% |
| 2025-12-05 | 7.41 | 7.42 | 7.32 | 7.40 | 7.40 | qfq | 3,143,300 | 23,157,843 | 0.27% |
| 2025-12-04 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | qfq | 4,110,000 | 30,404,436 | -2.12% |
| 2025-12-03 | 7.70 | 7.71 | 7.45 | 7.54 | 7.54 | qfq | 5,242,400 | 39,421,552 | -1.31% |
| 2025-12-02 | 7.87 | 7.98 | 7.63 | 7.64 | 7.64 | qfq | 4,711,021 | 36,352,633 | -2.92% |
| 2025-12-01 | 7.79 | 7.89 | 7.53 | 7.87 | 7.87 | qfq | 5,010,589 | 38,938,504 | -0.13% |
| 2025-11-28 | 7.92 | 7.94 | 7.81 | 7.88 | 7.88 | qfq | 2,383,900 | 18,737,736 | -0.51% |
| 2025-11-27 | 8.05 | 8.05 | 7.90 | 7.92 | 7.92 | qfq | 2,731,400 | 21,687,898 | -1.12% |
| 2025-11-26 | 7.97 | 8.20 | 7.96 | 8.01 | 8.01 | qfq | 3,687,100 | 29,767,599 | 0.38% |
| 2025-11-25 | 7.91 | 8.03 | 7.85 | 7.98 | 7.98 | qfq | 2,417,800 | 19,261,787 | 0.50% |
| 2025-11-24 | 7.89 | 7.98 | 7.79 | 7.94 | 7.94 | qfq | 2,784,252 | 21,965,476 | 1.66% |
| 2025-11-21 | 8.00 | 8.07 | 7.68 | 7.81 | 7.81 | qfq | 6,025,900 | 47,006,777 | -3.34% |
| 2025-11-20 | 8.09 | 8.17 | 7.97 | 8.08 | 8.08 | qfq | 3,925,400 | 31,694,151 | -0.12% |
| 2025-11-19 | 8.18 | 8.32 | 8.04 | 8.09 | 8.09 | qfq | 3,566,736 | 29,080,911 | -0.98% |
| 2025-11-18 | 8.31 | 8.41 | 8.15 | 8.17 | 8.17 | qfq | 4,726,500 | 38,923,600 | -1.68% |
| 2025-11-17 | 8.11 | 8.35 | 7.97 | 8.31 | 8.31 | qfq | 6,083,500 | 49,826,759 | 2.21% |
| 2025-11-14 | 8.22 | 8.26 | 8.12 | 8.13 | 8.13 | qfq | 4,596,500 | 37,620,878 | -1.22% |
| 2025-11-13 | 8.27 | 8.29 | 8.11 | 8.23 | 8.23 | qfq | 4,400,500 | 36,128,696 | -0.36% |
| 2025-11-12 | 8.20 | 8.44 | 8.20 | 8.26 | 8.26 | qfq | 4,895,500 | 40,542,806 | 0.49% |
| 2025-11-11 | 8.29 | 8.51 | 8.22 | 8.22 | 8.22 | qfq | 5,685,700 | 47,537,807 | -1.08% |
| 2025-11-10 | 8.09 | 8.35 | 8.05 | 8.31 | 8.31 | qfq | 6,491,900 | 53,159,169 | 0.85% |
| 2025-11-07 | 8.47 | 8.53 | 8.15 | 8.24 | 8.24 | qfq | 11,955,920 | 100,073,258 | 1.48% |
| 2025-11-06 | 8.00 | 8.27 | 7.99 | 8.12 | 8.12 | qfq | 5,497,600 | 44,926,091 | 1.50% |
| 2025-11-05 | 7.96 | 8.10 | 7.94 | 8.00 | 8.00 | qfq | 4,320,302 | 34,671,748 | -1.48% |
| 2025-11-04 | 8.30 | 8.36 | 8.00 | 8.12 | 8.12 | qfq | 10,347,658 | 84,872,168 | -0.98% |
| 2025-11-03 | 7.82 | 8.20 | 7.81 | 8.20 | 8.20 | qfq | 8,239,500 | 66,529,980 | 4.99% |
| 2025-10-31 | 7.78 | 7.97 | 7.72 | 7.81 | 7.81 | qfq | 6,882,620 | 54,070,225 | 0.13% |
| 2025-10-30 | 7.62 | 7.98 | 7.62 | 7.80 | 7.80 | qfq | 8,374,300 | 65,289,618 | 1.69% |
| 2025-10-29 | 7.62 | 7.75 | 7.55 | 7.67 | 7.67 | qfq | 7,990,000 | 61,123,886 | 3.23% |
| 2025-10-28 | 7.44 | 7.47 | 7.39 | 7.43 | 7.43 | qfq | 3,808,000 | 28,287,805 | 0.00% |
| 2025-10-27 | 7.59 | 7.66 | 7.42 | 7.43 | 7.43 | qfq | 5,692,900 | 42,562,988 | -1.85% |
| 2025-10-24 | 7.43 | 7.65 | 7.43 | 7.57 | 7.57 | qfq | 4,839,500 | 36,440,057 | 2.16% |
| 2025-10-23 | 7.46 | 7.47 | 7.35 | 7.41 | 7.41 | qfq | 3,704,600 | 27,373,221 | -1.07% |
| 2025-10-22 | 7.48 | 7.60 | 7.46 | 7.49 | 7.49 | qfq | 4,447,700 | 33,432,347 | -0.40% |
| 2025-10-21 | 7.42 | 7.56 | 7.40 | 7.52 | 7.52 | qfq | 4,172,800 | 31,148,142 | 0.67% |
| 2025-10-20 | 7.50 | 7.53 | 7.36 | 7.47 | 7.47 | qfq | 6,897,900 | 51,240,757 | -2.35% |
| 2025-10-17 | 7.32 | 7.70 | 7.32 | 7.65 | 7.65 | qfq | 12,496,800 | 95,240,714 | 4.37% |
| 2025-10-16 | 7.31 | 7.48 | 7.30 | 7.33 | 7.33 | qfq | 3,756,500 | 27,694,132 | -0.14% |
| 2025-10-15 | 7.49 | 7.53 | 7.23 | 7.34 | 7.34 | qfq | 5,681,600 | 41,952,209 | -1.74% |
| 2025-10-14 | 7.49 | 7.60 | 7.41 | 7.47 | 7.47 | qfq | 3,833,800 | 28,821,468 | 0.27% |
| 2025-10-13 | 7.40 | 7.51 | 7.35 | 7.45 | 7.45 | qfq | 3,947,400 | 29,255,455 | -2.10% |
| 2025-10-10 | 7.60 | 7.69 | 7.58 | 7.61 | 7.61 | qfq | 3,337,200 | 25,477,951 | -0.26% |
| 2025-10-09 | 8.02 | 8.02 | 7.58 | 7.63 | 7.63 | qfq | 7,858,500 | 60,293,314 | -4.27% |
| 2025-09-30 | 8.00 | 8.09 | 7.93 | 7.97 | 7.97 | qfq | 4,302,300 | 34,379,902 | 0.50% |
| 2025-09-29 | 8.13 | 8.15 | 7.86 | 7.93 | 7.93 | qfq | 4,982,850 | 39,526,846 | -1.98% |
| 2025-09-26 | 8.06 | 8.30 | 8.03 | 8.09 | 8.09 | qfq | 4,153,605 | 33,947,598 | -0.61% |
| 2025-09-25 | 8.15 | 8.32 | 8.05 | 8.14 | 8.14 | qfq | 5,522,000 | 45,124,380 | -1.09% |
| 2025-09-24 | 8.00 | 8.25 | 7.97 | 8.23 | 8.23 | qfq | 6,242,989 | 50,903,295 | 3.00% |
| 2025-09-23 | 8.25 | 8.27 | 7.87 | 7.99 | 7.99 | qfq | 8,251,480 | 65,899,858 | -3.39% |
| 2025-09-22 | 8.30 | 8.59 | 8.23 | 8.27 | 8.27 | qfq | 6,831,700 | 56,891,609 | -2.01% |
| 2025-09-19 | 8.60 | 8.70 | 8.44 | 8.44 | 8.44 | qfq | 11,512,907 | 97,540,894 | -4.95% |
| 2025-09-18 | 8.75 | 9.03 | 8.63 | 8.88 | 8.88 | qfq | 18,226,420 | 161,755,489 | 3.26% |
| 2025-09-17 | 9.25 | 9.25 | 8.51 | 8.60 | 8.60 | qfq | 21,062,586 | 185,783,545 | -2.38% |
| 2025-09-16 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | qfq | 1,274,300 | 11,226,583 | 5.01% |
| 2025-09-15 | 8.00 | 8.39 | 7.92 | 8.39 | 8.39 | qfq | 7,746,955 | 63,778,745 | 5.01% |
| 2025-09-12 | 7.75 | 8.08 | 7.66 | 7.99 | 7.99 | qfq | 10,133,550 | 80,042,588 | 3.36% |
| 2025-09-11 | 7.84 | 7.84 | 7.63 | 7.73 | 7.73 | qfq | 6,411,035 | 49,452,738 | -1.28% |
| 2025-09-10 | 7.72 | 7.92 | 7.71 | 7.83 | 7.83 | qfq | 8,761,094 | 68,536,112 | 1.56% |
| 2025-09-09 | 7.63 | 7.79 | 7.60 | 7.71 | 7.71 | qfq | 7,664,161 | 59,089,761 | 1.18% |
| 2025-09-08 | 7.53 | 7.66 | 7.48 | 7.62 | 7.62 | qfq | 6,913,200 | 52,356,306 | 1.33% |
| 2025-09-05 | 7.51 | 7.56 | 7.42 | 7.52 | 7.52 | qfq | 4,217,200 | 31,591,733 | 0.27% |
| 2025-09-04 | 7.70 | 7.71 | 7.43 | 7.50 | 7.50 | qfq | 8,325,635 | 63,014,336 | -2.98% |
| 2025-09-03 | 7.63 | 7.87 | 7.61 | 7.73 | 7.73 | qfq | 10,837,409 | 83,748,665 | 1.58% |
| 2025-09-02 | 7.70 | 7.92 | 7.50 | 7.61 | 7.61 | qfq | 12,513,578 | 96,160,761 | -0.52% |
| 2025-09-01 | 7.34 | 7.65 | 7.31 | 7.65 | 7.65 | qfq | 11,747,665 | 89,445,760 | 4.94% |
| 2025-08-29 | 7.26 | 7.31 | 7.20 | 7.29 | 7.29 | qfq | 5,354,950 | 38,846,057 | 0.41% |
| 2025-08-28 | 7.35 | 7.40 | 7.08 | 7.26 | 7.26 | qfq | 8,889,100 | 64,451,923 | -1.09% |
| 2025-08-27 | 7.39 | 7.60 | 7.34 | 7.34 | 7.34 | qfq | 11,525,600 | 86,144,997 | -0.41% |
| 2025-08-26 | 7.24 | 7.42 | 7.23 | 7.37 | 7.37 | qfq | 8,578,702 | 62,934,154 | 1.10% |
| 2025-08-25 | 7.56 | 7.60 | 7.18 | 7.29 | 7.29 | qfq | 18,696,322 | 136,099,239 | -3.57% |
| 2025-08-22 | 7.65 | 7.72 | 7.53 | 7.56 | 7.56 | qfq | 7,389,115 | 56,154,880 | -0.79% |
| 2025-08-21 | 7.67 | 7.78 | 7.59 | 7.62 | 7.62 | qfq | 7,943,900 | 60,865,136 | -1.42% |
| 2025-08-20 | 7.55 | 7.80 | 7.50 | 7.73 | 7.73 | qfq | 15,974,140 | 122,727,613 | 0.52% |
| 2025-08-19 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | qfq | 10,633,451 | 80,726,620 | 5.05% |
| 2025-08-18 | 7.27 | 7.43 | 7.24 | 7.32 | 7.32 | qfq | 10,142,150 | 74,666,333 | 1.10% |
| 2025-08-15 | 7.21 | 7.29 | 7.20 | 7.24 | 7.24 | qfq | 7,410,800 | 53,636,982 | -0.69% |
| 2025-08-14 | 7.42 | 7.48 | 7.26 | 7.29 | 7.29 | qfq | 8,823,800 | 64,982,953 | -2.41% |
| 2025-08-13 | 7.29 | 7.54 | 7.28 | 7.47 | 7.47 | qfq | 15,345,300 | 114,055,410 | 2.75% |
| 2025-08-12 | 7.18 | 7.29 | 7.18 | 7.27 | 7.27 | qfq | 6,042,800 | 43,664,435 | 0.83% |
| 2025-08-11 | 7.20 | 7.23 | 7.12 | 7.21 | 7.21 | qfq | 6,375,450 | 45,809,027 | -0.28% |
| 2025-08-08 | 7.25 | 7.33 | 7.19 | 7.23 | 7.23 | qfq | 8,429,303 | 61,011,565 | -0.55% |
| 2025-08-07 | 7.24 | 7.31 | 7.23 | 7.27 | 7.27 | qfq | 7,689,400 | 55,857,699 | 0.55% |
| 2025-08-06 | 7.30 | 7.32 | 7.20 | 7.23 | 7.23 | qfq | 10,009,700 | 72,469,384 | -1.36% |
| 2025-08-05 | 7.23 | 7.44 | 7.20 | 7.33 | 7.33 | qfq | 9,133,178 | 66,966,984 | 1.52% |
| 2025-08-04 | 7.17 | 7.27 | 7.12 | 7.22 | 7.22 | qfq | 5,697,200 | 40,967,562 | 0.00% |
| 2025-08-01 | 7.11 | 7.36 | 7.08 | 7.22 | 7.22 | qfq | 9,628,300 | 69,171,140 | 1.40% |
| 2025-07-31 | 7.20 | 7.29 | 7.12 | 7.12 | 7.12 | qfq | 8,584,200 | 61,665,668 | -1.25% |
| 2025-07-30 | 7.36 | 7.41 | 7.17 | 7.21 | 7.21 | qfq | 12,803,800 | 93,297,930 | -2.44% |
| 2025-07-29 | 7.35 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 9,700,500 | 71,762,596 | 0.82% |
| 2025-07-28 | 7.39 | 7.47 | 7.31 | 7.33 | 7.33 | qfq | 9,333,900 | 68,711,632 | -1.48% |
| 2025-07-25 | 7.35 | 7.57 | 7.25 | 7.44 | 7.44 | qfq | 14,305,960 | 105,529,385 | 0.54% |
| 2025-07-24 | 7.46 | 7.56 | 7.39 | 7.40 | 7.40 | qfq | 13,942,078 | 103,914,153 | 1.65% |
| 2025-07-23 | 7.52 | 7.52 | 7.25 | 7.28 | 7.28 | qfq | 16,852,253 | 123,691,729 | -3.06% |
| 2025-07-22 | 7.60 | 7.63 | 7.45 | 7.51 | 7.51 | qfq | 16,140,793 | 121,136,027 | -1.96% |
| 2025-07-21 | 7.48 | 7.77 | 7.43 | 7.66 | 7.66 | qfq | 20,839,351 | 159,042,643 | 2.54% |
| 2025-07-18 | 7.70 | 7.80 | 7.45 | 7.47 | 7.47 | qfq | 32,219,352 | 245,585,828 | -3.86% |
| 2025-07-17 | 7.77 | 7.88 | 7.77 | 7.77 | 7.77 | qfq | 41,835,560 | 325,398,162 | -5.01% |
| 2025-07-16 | 7.70 | 8.49 | 7.70 | 8.18 | 8.18 | qfq | 62,185,586 | 495,725,217 | 0.99% |
| 2025-07-15 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | qfq | 154,800 | 1,253,880 | -5.04% |
| 2025-07-14 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | qfq | 225,200 | 1,920,956 | -5.01% |
| 2025-07-11 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | qfq | 190,000 | 1,706,200 | -4.97% |
| 2025-07-10 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | qfq | 112,300 | 1,061,235 | -5.03% |
| 2025-07-09 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | qfq | 92,100 | 916,395 | -4.97% |
| 2025-07-08 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | qfq | 163,900 | 1,716,033 | -4.99% |
| 2025-07-04 | 11.16 | 11.67 | 10.80 | 11.02 | 11.02 | qfq | 62,417,907 | 699,640,604 | 1.47% |
| 2025-07-03 | 9.87 | 10.86 | 9.65 | 10.86 | 10.86 | qfq | 35,463,893 | 369,903,452 | 10.03% |
| 2025-07-02 | 10.00 | 10.50 | 9.80 | 9.87 | 9.87 | qfq | 47,246,622 | 478,375,836 | 0.41% |
| 2025-07-01 | 8.89 | 9.83 | 8.58 | 9.83 | 9.83 | qfq | 30,604,383 | 281,692,903 | 9.96% |
| 2025-06-30 | 9.45 | 9.45 | 8.92 | 8.94 | 8.94 | qfq | 17,010,070 | 153,795,586 | 1.13% |
| 2025-06-27 | 8.88 | 8.92 | 8.78 | 8.84 | 8.84 | qfq | 7,236,141 | 63,976,303 | -0.23% |
| 2025-06-26 | 9.00 | 9.06 | 8.72 | 8.86 | 8.86 | qfq | 10,712,941 | 94,980,842 | -2.53% |
| 2025-06-25 | 9.45 | 9.45 | 8.96 | 9.09 | 9.09 | qfq | 11,879,779 | 108,142,222 | -0.33% |
| 2025-06-24 | 8.91 | 9.17 | 8.91 | 9.12 | 9.12 | qfq | 10,431,600 | 94,417,811 | 1.45% |
| 2025-06-23 | 8.78 | 9.00 | 8.68 | 8.99 | 8.99 | qfq | 10,865,559 | 96,442,516 | 1.12% |
| 2025-06-20 | 9.07 | 9.50 | 8.88 | 8.89 | 8.89 | qfq | 12,598,200 | 114,117,656 | -0.78% |
| 2025-06-19 | 9.28 | 9.69 | 8.93 | 8.96 | 8.96 | qfq | 18,177,922 | 166,961,010 | -4.07% |
| 2025-06-18 | 9.70 | 9.71 | 9.30 | 9.34 | 9.34 | qfq | 21,251,717 | 200,200,290 | -5.37% |
| 2025-06-17 | 9.67 | 10.23 | 9.51 | 9.87 | 9.87 | qfq | 27,690,817 | 274,667,382 | 2.07% |
| 2025-06-16 | 9.30 | 9.93 | 9.05 | 9.67 | 9.67 | qfq | 26,395,800 | 250,785,657 | 1.47% |
| 2025-06-13 | 9.20 | 10.25 | 9.09 | 9.53 | 9.53 | qfq | 40,463,020 | 392,697,773 | 1.71% |
| 2025-06-12 | 8.98 | 9.58 | 8.90 | 9.37 | 9.37 | qfq | 26,230,913 | 240,626,840 | 3.77% |
| 2025-06-11 | 8.98 | 9.20 | 8.79 | 9.03 | 9.03 | qfq | 21,073,130 | 189,524,996 | 0.44% |
| 2025-06-10 | 9.11 | 9.39 | 8.92 | 8.99 | 8.99 | qfq | 36,531,923 | 333,066,111 | -0.44% |
| 2025-06-09 | 8.20 | 9.03 | 8.20 | 9.03 | 9.03 | qfq | 14,474,630 | 125,670,726 | 9.99% |
| 2025-06-06 | 8.14 | 8.32 | 8.08 | 8.21 | 8.21 | qfq | 7,544,123 | 61,694,872 | 0.86% |
| 2025-06-05 | 8.30 | 8.33 | 8.12 | 8.14 | 8.14 | qfq | 8,059,400 | 65,815,057 | -1.81% |
| 2025-06-04 | 8.28 | 8.34 | 8.19 | 8.29 | 8.29 | qfq | 6,866,849 | 56,824,563 | -0.36% |
| 2025-06-03 | 8.01 | 8.41 | 8.01 | 8.32 | 8.32 | qfq | 9,562,421 | 79,368,740 | 1.71% |
| 2025-05-30 | 8.27 | 8.32 | 8.13 | 8.18 | 8.18 | qfq | 8,535,400 | 70,194,677 | -1.09% |
| 2025-05-29 | 8.02 | 8.36 | 7.92 | 8.27 | 8.27 | qfq | 12,337,461 | 101,243,976 | 3.12% |
| 2025-05-28 | 8.16 | 8.17 | 7.92 | 8.02 | 8.02 | qfq | 11,283,701 | 90,423,711 | -1.84% |
| 2025-05-27 | 8.14 | 8.38 | 8.01 | 8.17 | 8.17 | qfq | 11,887,600 | 97,525,102 | 0.37% |
| 2025-05-26 | 7.99 | 8.14 | 7.83 | 8.14 | 8.14 | qfq | 14,734,642 | 118,205,527 | -0.25% |
| 2025-05-23 | 8.32 | 8.52 | 8.16 | 8.16 | 8.16 | qfq | 15,986,476 | 133,321,598 | -2.97% |
| 2025-05-22 | 8.64 | 8.64 | 8.29 | 8.41 | 8.41 | qfq | 28,078,842 | 236,093,062 | -5.82% |
| 2025-05-21 | 8.69 | 9.56 | 8.61 | 8.93 | 8.93 | qfq | 45,801,400 | 419,187,876 | 2.76% |
| 2025-05-20 | 7.90 | 8.69 | 7.90 | 8.69 | 8.69 | qfq | 13,125,342 | 110,054,009 | 10.00% |
| 2025-05-19 | 8.19 | 8.19 | 7.65 | 7.90 | 7.90 | qfq | 17,136,100 | 134,181,775 | 4.50% |
| 2025-05-16 | 7.60 | 7.61 | 7.49 | 7.56 | 7.56 | qfq | 6,846,100 | 51,677,646 | 0.00% |
| 2025-05-15 | 7.67 | 7.71 | 7.53 | 7.56 | 7.56 | qfq | 8,152,027 | 61,998,067 | -0.79% |
| 2025-05-14 | 7.47 | 7.80 | 7.34 | 7.62 | 7.62 | qfq | 12,698,073 | 96,571,197 | 2.01% |
| 2025-05-13 | 7.46 | 7.65 | 7.35 | 7.47 | 7.47 | qfq | 11,322,720 | 84,737,893 | 2.19% |
| 2025-05-12 | 7.47 | 7.50 | 7.21 | 7.31 | 7.31 | qfq | 12,099,400 | 89,055,972 | -1.35% |
| 2025-05-09 | 7.56 | 7.65 | 7.41 | 7.41 | 7.41 | qfq | 11,451,884 | 86,289,387 | -1.98% |
| 2025-05-08 | 7.49 | 7.72 | 7.21 | 7.56 | 7.56 | qfq | 18,866,784 | 140,259,458 | 2.02% |
| 2025-05-07 | 7.22 | 7.54 | 7.07 | 7.41 | 7.41 | qfq | 27,557,300 | 202,277,032 | 3.78% |
| 2025-05-06 | 6.91 | 7.16 | 6.78 | 7.14 | 7.14 | qfq | 35,421,904 | 246,408,811 | 8.02% |
| 2025-04-30 | 5.69 | 6.61 | 5.69 | 6.61 | 6.61 | qfq | 42,946,976 | 269,794,527 | 9.98% |
| 2025-04-29 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | qfq | 3,012,800 | 18,106,928 | -10.03% |
| 2025-04-28 | 6.68 | 6.75 | 6.68 | 6.68 | 6.68 | qfq | 6,729,900 | 44,963,055 | -9.97% |
| 2025-04-25 | 7.66 | 7.83 | 7.42 | 7.42 | 7.42 | qfq | 15,842,000 | 118,541,714 | -9.95% |
| 2025-04-24 | 8.38 | 8.52 | 8.22 | 8.24 | 8.24 | qfq | 6,421,962 | 53,504,836 | -2.49% |
| 2025-04-23 | 8.54 | 8.62 | 8.43 | 8.45 | 8.45 | qfq | 4,022,500 | 34,178,647 | -0.47% |
| 2025-04-22 | 8.44 | 8.53 | 8.36 | 8.49 | 8.49 | qfq | 5,629,600 | 47,529,876 | 0.35% |
| 2025-04-21 | 8.43 | 8.52 | 8.34 | 8.46 | 8.46 | qfq | 3,143,190 | 26,592,475 | 0.95% |
| 2025-04-18 | 8.49 | 8.57 | 8.32 | 8.38 | 8.38 | qfq | 3,753,100 | 31,570,777 | -1.41% |
| 2025-04-17 | 8.44 | 8.59 | 8.40 | 8.50 | 8.50 | qfq | 4,147,200 | 35,335,473 | 0.24% |
| 2025-04-16 | 8.68 | 8.69 | 8.35 | 8.48 | 8.48 | qfq | 4,843,200 | 41,077,286 | -2.42% |
| 2025-04-15 | 8.75 | 8.78 | 8.63 | 8.69 | 8.69 | qfq | 4,250,807 | 36,983,673 | -0.34% |
| 2025-04-14 | 8.61 | 8.77 | 8.52 | 8.72 | 8.72 | qfq | 7,500,022 | 65,038,879 | 2.47% |
| 2025-04-11 | 8.41 | 8.59 | 8.40 | 8.51 | 8.51 | qfq | 5,029,016 | 42,769,741 | 0.12% |
| 2025-04-10 | 8.30 | 8.54 | 8.30 | 8.50 | 8.50 | qfq | 8,803,875 | 74,399,914 | 3.16% |
| 2025-04-09 | 8.26 | 8.33 | 7.60 | 8.24 | 8.24 | qfq | 10,257,982 | 82,333,446 | -0.72% |
| 2025-04-08 | 8.26 | 8.52 | 8.10 | 8.30 | 8.30 | qfq | 9,779,249 | 80,890,472 | 0.36% |
| 2025-04-07 | 8.30 | 8.80 | 8.27 | 8.27 | 8.27 | qfq | 8,125,846 | 68,085,223 | -10.01% |
| 2025-04-03 | 8.88 | 9.30 | 8.81 | 9.19 | 9.19 | qfq | 7,426,545 | 67,747,987 | -0.11% |
| 2025-04-02 | 9.49 | 9.59 | 9.18 | 9.20 | 9.20 | qfq | 11,383,300 | 105,594,261 | -3.56% |
| 2025-04-01 | 9.45 | 9.88 | 9.36 | 9.54 | 9.54 | qfq | 12,125,115 | 117,028,950 | 1.17% |
| 2025-03-31 | 9.74 | 9.75 | 9.34 | 9.43 | 9.43 | qfq | 8,608,745 | 81,583,067 | -3.97% |
| 2025-03-28 | 9.85 | 10.03 | 9.76 | 9.82 | 9.82 | qfq | 7,564,682 | 74,654,910 | -0.81% |
| 2025-03-27 | 9.80 | 9.91 | 9.54 | 9.90 | 9.90 | qfq | 6,590,608 | 64,373,516 | 1.43% |
| 2025-03-26 | 9.73 | 9.83 | 9.71 | 9.76 | 9.76 | qfq | 3,178,942 | 31,072,171 | 0.00% |
| 2025-03-25 | 9.64 | 9.79 | 9.59 | 9.76 | 9.76 | qfq | 4,295,266 | 41,681,733 | 0.72% |
| 2025-03-24 | 9.67 | 9.75 | 9.52 | 9.69 | 9.69 | qfq | 5,297,500 | 51,002,157 | -0.21% |
| 2025-03-21 | 9.80 | 9.89 | 9.67 | 9.71 | 9.71 | qfq | 4,895,800 | 47,704,776 | -1.02% |
| 2025-03-20 | 9.90 | 9.91 | 9.80 | 9.81 | 9.81 | qfq | 4,010,400 | 39,437,907 | -1.01% |
| 2025-03-19 | 9.95 | 10.00 | 9.86 | 9.91 | 9.91 | qfq | 4,815,695 | 47,701,965 | -0.50% |
| 2025-03-18 | 9.86 | 10.03 | 9.85 | 9.96 | 9.96 | qfq | 7,410,382 | 73,834,515 | 0.81% |
| 2025-03-17 | 9.90 | 10.05 | 9.85 | 9.88 | 9.88 | qfq | 6,807,918 | 67,447,101 | 0.20% |
| 2025-03-14 | 9.68 | 9.86 | 9.68 | 9.86 | 9.86 | qfq | 7,461,695 | 73,133,435 | 1.02% |
| 2025-03-13 | 9.89 | 9.95 | 9.60 | 9.76 | 9.76 | qfq | 7,810,600 | 76,002,039 | 0.21% |
| 2025-03-12 | 9.95 | 9.99 | 9.70 | 9.74 | 9.74 | qfq | 9,271,502 | 90,724,201 | -1.91% |
| 2025-03-11 | 9.98 | 10.01 | 9.85 | 9.93 | 9.93 | qfq | 6,606,721 | 65,532,852 | -1.49% |
| 2025-03-10 | 10.00 | 10.28 | 9.97 | 10.08 | 10.08 | qfq | 7,104,800 | 71,669,882 | 0.90% |
| 2025-03-07 | 10.07 | 10.17 | 9.95 | 9.99 | 9.99 | qfq | 7,519,000 | 75,516,494 | -1.19% |
| 2025-03-06 | 10.07 | 10.13 | 9.97 | 10.11 | 10.11 | qfq | 8,066,086 | 81,309,921 | 0.30% |
| 2025-03-05 | 10.31 | 10.35 | 9.95 | 10.08 | 10.08 | qfq | 9,754,418 | 98,224,000 | -2.23% |
| 2025-03-04 | 10.25 | 10.50 | 10.11 | 10.31 | 10.31 | qfq | 18,390,886 | 188,844,491 | -1.06% |
| 2025-03-03 | 9.49 | 10.42 | 9.49 | 10.42 | 10.42 | qfq | 13,867,966 | 141,629,780 | 10.03% |
| 2025-02-28 | 9.79 | 9.88 | 9.47 | 9.47 | 9.47 | qfq | 8,972,100 | 86,316,638 | -3.96% |
| 2025-02-27 | 9.79 | 9.89 | 9.65 | 9.86 | 9.86 | qfq | 8,277,528 | 80,847,648 | 0.82% |
| 2025-02-26 | 9.85 | 9.89 | 9.73 | 9.78 | 9.78 | qfq | 7,719,312 | 75,656,537 | 0.31% |
| 2025-02-25 | 9.84 | 9.86 | 9.58 | 9.75 | 9.75 | qfq | 7,436,300 | 72,397,644 | -0.81% |
| 2025-02-24 | 10.16 | 10.21 | 9.70 | 9.83 | 9.83 | qfq | 15,989,900 | 157,345,663 | -3.72% |
| 2025-02-21 | 10.23 | 10.37 | 10.03 | 10.21 | 10.21 | qfq | 7,017,800 | 71,355,535 | -0.58% |
| 2025-02-20 | 10.25 | 10.45 | 10.19 | 10.27 | 10.27 | qfq | 7,084,160 | 73,047,284 | 0.69% |
| 2025-02-19 | 10.19 | 10.26 | 10.13 | 10.20 | 10.20 | qfq | 6,342,929 | 64,639,430 | -0.29% |
| 2025-02-18 | 10.60 | 10.60 | 10.18 | 10.23 | 10.23 | qfq | 7,677,200 | 79,684,615 | -3.58% |
| 2025-02-17 | 10.74 | 10.85 | 10.54 | 10.61 | 10.61 | qfq | 7,366,835 | 78,825,235 | -0.66% |
| 2025-02-14 | 10.51 | 10.74 | 10.50 | 10.68 | 10.68 | qfq | 7,340,720 | 78,420,576 | 1.33% |
| 2025-02-13 | 10.63 | 10.64 | 10.51 | 10.54 | 10.54 | qfq | 5,034,100 | 53,177,073 | -0.66% |
| 2025-02-12 | 10.56 | 10.63 | 10.47 | 10.61 | 10.61 | qfq | 5,122,000 | 54,027,033 | 0.09% |
| 2025-02-11 | 10.80 | 10.84 | 10.41 | 10.60 | 10.60 | qfq | 7,760,200 | 81,823,315 | -2.12% |
| 2025-02-10 | 10.53 | 10.90 | 10.50 | 10.83 | 10.83 | qfq | 9,579,400 | 103,136,798 | 3.74% |
| 2025-02-07 | 10.37 | 10.57 | 10.30 | 10.44 | 10.44 | qfq | 6,563,000 | 68,584,874 | 0.58% |
| 2025-02-06 | 10.18 | 10.39 | 10.06 | 10.38 | 10.38 | qfq | 5,362,700 | 55,158,984 | 1.47% |
| 2025-02-05 | 10.15 | 10.33 | 10.10 | 10.23 | 10.23 | qfq | 4,734,800 | 48,390,415 | 2.20% |
| 2025-01-27 | 10.26 | 10.37 | 9.99 | 10.01 | 10.01 | qfq | 5,866,500 | 59,307,697 | -2.44% |
| 2025-01-24 | 10.27 | 10.34 | 10.10 | 10.26 | 10.26 | qfq | 3,813,000 | 38,965,045 | 0.69% |
| 2025-01-23 | 10.35 | 10.66 | 10.19 | 10.19 | 10.19 | qfq | 6,640,900 | 69,514,365 | -0.20% |
| 2025-01-22 | 10.24 | 10.27 | 10.06 | 10.21 | 10.21 | qfq | 4,437,300 | 45,043,115 | -0.39% |
| 2025-01-21 | 10.43 | 10.45 | 9.99 | 10.25 | 10.25 | qfq | 7,292,700 | 74,240,394 | -1.63% |
| 2025-01-20 | 10.75 | 10.81 | 10.38 | 10.42 | 10.42 | qfq | 5,743,800 | 60,665,087 | -2.07% |
| 2025-01-17 | 10.30 | 10.94 | 10.25 | 10.64 | 10.64 | qfq | 8,463,883 | 89,851,956 | 3.00% |
| 2025-01-16 | 10.27 | 10.69 | 10.26 | 10.33 | 10.33 | qfq | 5,912,143 | 61,815,708 | 0.98% |
| 2025-01-15 | 10.40 | 10.47 | 10.13 | 10.23 | 10.23 | qfq | 5,321,941 | 54,317,141 | -1.35% |
| 2025-01-14 | 10.12 | 10.43 | 10.10 | 10.37 | 10.37 | qfq | 5,933,797 | 60,922,865 | 2.47% |
| 2025-01-13 | 9.90 | 10.21 | 9.72 | 10.12 | 10.12 | qfq | 6,079,402 | 60,808,271 | -0.59% |
| 2025-01-10 | 10.74 | 10.76 | 10.16 | 10.18 | 10.18 | qfq | 7,857,002 | 81,631,486 | -5.30% |
| 2025-01-09 | 10.85 | 10.88 | 10.60 | 10.75 | 10.75 | qfq | 6,936,804 | 74,524,721 | -1.38% |
| 2025-01-08 | 11.14 | 11.37 | 10.77 | 10.90 | 10.90 | qfq | 12,064,762 | 133,442,392 | -2.59% |
| 2025-01-07 | 11.00 | 11.74 | 10.92 | 11.19 | 11.19 | qfq | 20,699,269 | 235,524,198 | 1.73% |
| 2025-01-06 | 10.30 | 11.00 | 10.18 | 11.00 | 11.00 | qfq | 7,546,041 | 80,329,425 | 10.00% |
| 2025-01-03 | 10.39 | 10.47 | 9.96 | 10.00 | 10.00 | qfq | 6,867,000 | 69,848,017 | -2.82% |
| 2025-01-02 | 10.64 | 10.72 | 10.18 | 10.29 | 10.29 | qfq | 6,131,129 | 64,476,861 | -3.29% |
| 2024-12-31 | 10.75 | 11.08 | 10.60 | 10.64 | 10.64 | qfq | 6,332,129 | 68,568,174 | -1.39% |
| 2024-12-30 | 10.84 | 10.85 | 10.60 | 10.79 | 10.79 | qfq | 4,355,700 | 46,668,533 | -1.01% |
| 2024-12-27 | 10.85 | 11.05 | 10.75 | 10.90 | 10.90 | qfq | 5,359,542 | 58,515,228 | 0.18% |
| 2024-12-26 | 10.73 | 11.02 | 10.69 | 10.88 | 10.88 | qfq | 5,441,800 | 59,302,946 | 1.97% |
| 2024-12-25 | 11.19 | 11.20 | 10.49 | 10.67 | 10.67 | qfq | 8,589,289 | 91,910,352 | -4.22% |
| 2024-12-24 | 11.25 | 11.35 | 10.90 | 11.14 | 11.14 | qfq | 9,132,618 | 101,377,369 | -1.42% |
| 2024-12-23 | 12.29 | 12.41 | 11.18 | 11.30 | 11.30 | qfq | 14,113,250 | 164,683,520 | -8.50% |
| 2024-12-20 | 12.38 | 12.49 | 12.22 | 12.35 | 12.35 | qfq | 4,217,169 | 52,106,291 | -0.24% |
| 2024-12-19 | 12.31 | 12.43 | 12.11 | 12.38 | 12.38 | qfq | 3,811,808 | 46,788,858 | -0.24% |
| 2024-12-18 | 12.31 | 12.46 | 12.22 | 12.41 | 12.41 | qfq | 2,949,400 | 36,496,457 | 1.06% |
| 2024-12-17 | 12.65 | 12.79 | 12.18 | 12.28 | 12.28 | qfq | 6,440,400 | 79,835,779 | -3.61% |
| 2024-12-16 | 12.78 | 12.93 | 12.61 | 12.74 | 12.74 | qfq | 4,915,818 | 62,816,458 | -0.93% |
| 2024-12-13 | 13.23 | 13.30 | 12.82 | 12.86 | 12.86 | qfq | 7,141,937 | 92,693,487 | -2.80% |
| 2024-12-12 | 13.39 | 13.52 | 13.00 | 13.23 | 13.23 | qfq | 6,972,700 | 92,103,239 | -1.19% |
| 2024-12-11 | 13.40 | 13.54 | 13.18 | 13.39 | 13.39 | qfq | 7,313,394 | 97,349,108 | -0.59% |
| 2024-12-10 | 14.10 | 14.20 | 13.35 | 13.47 | 13.47 | qfq | 12,945,359 | 176,551,092 | -1.61% |
| 2024-12-09 | 13.78 | 14.05 | 13.51 | 13.69 | 13.69 | qfq | 13,005,088 | 178,514,826 | 1.03% |
| 2024-12-06 | 13.54 | 13.73 | 13.41 | 13.55 | 13.55 | qfq | 9,305,540 | 126,223,060 | 0.07% |
| 2024-12-05 | 13.68 | 13.79 | 13.28 | 13.54 | 13.54 | qfq | 13,718,592 | 185,338,189 | -1.53% |
| 2024-12-04 | 13.36 | 14.43 | 13.00 | 13.75 | 13.75 | qfq | 28,625,234 | 395,352,207 | 1.93% |
| 2024-12-03 | 12.26 | 13.49 | 12.22 | 13.49 | 13.49 | qfq | 15,921,621 | 207,599,639 | 10.03% |
| 2024-12-02 | 12.26 | 12.52 | 12.19 | 12.26 | 12.26 | qfq | 6,156,000 | 76,049,632 | 0.16% |
| 2024-11-29 | 12.04 | 12.31 | 11.73 | 12.24 | 12.24 | qfq | 6,783,710 | 81,966,661 | 0.91% |
| 2024-11-28 | 12.08 | 12.36 | 11.90 | 12.13 | 12.13 | qfq | 8,669,685 | 105,438,823 | 2.02% |
| 2024-11-27 | 11.88 | 11.95 | 11.43 | 11.89 | 11.89 | qfq | 6,344,361 | 74,139,901 | -0.59% |
| 2024-11-26 | 11.85 | 12.26 | 11.83 | 11.96 | 11.96 | qfq | 5,372,022 | 64,589,182 | 1.10% |
| 2024-11-25 | 11.92 | 12.07 | 11.58 | 11.83 | 11.83 | qfq | 5,740,955 | 67,383,825 | -0.42% |
| 2024-11-22 | 12.50 | 12.65 | 11.85 | 11.88 | 11.88 | qfq | 7,801,100 | 95,175,674 | -5.64% |
| 2024-11-21 | 12.78 | 12.78 | 12.41 | 12.59 | 12.59 | qfq | 6,316,561 | 79,244,402 | -1.49% |
| 2024-11-20 | 12.60 | 12.94 | 12.52 | 12.78 | 12.78 | qfq | 6,647,262 | 84,682,036 | 1.27% |
| 2024-11-19 | 12.50 | 12.68 | 12.13 | 12.62 | 12.62 | qfq | 8,221,240 | 102,306,704 | 0.96% |
| 2024-11-18 | 13.46 | 13.68 | 12.39 | 12.50 | 12.50 | qfq | 14,088,200 | 180,664,280 | -7.54% |
| 2024-11-15 | 13.40 | 13.90 | 13.21 | 13.52 | 13.52 | qfq | 14,565,900 | 198,072,985 | 0.07% |
| 2024-11-14 | 12.94 | 13.85 | 12.86 | 13.51 | 13.51 | qfq | 18,808,520 | 254,269,650 | 4.24% |
| 2024-11-13 | 13.24 | 13.33 | 12.62 | 12.96 | 12.96 | qfq | 13,204,600 | 170,624,604 | -2.92% |
| 2024-11-12 | 13.55 | 13.90 | 13.20 | 13.35 | 13.35 | qfq | 15,363,840 | 208,548,990 | -1.40% |
| 2024-11-11 | 13.12 | 13.70 | 13.01 | 13.54 | 13.54 | qfq | 15,493,900 | 208,031,406 | 0.97% |
| 2024-11-08 | 12.90 | 13.61 | 12.84 | 13.41 | 13.41 | qfq | 20,068,961 | 266,062,565 | 4.44% |
| 2024-11-07 | 12.65 | 13.28 | 12.62 | 12.84 | 12.84 | qfq | 13,522,600 | 174,822,150 | 0.16% |
| 2024-11-06 | 12.74 | 13.33 | 12.65 | 12.82 | 12.82 | qfq | 16,994,000 | 219,175,289 | -0.23% |
| 2024-11-05 | 12.50 | 13.28 | 12.48 | 12.85 | 12.85 | qfq | 21,622,276 | 276,273,279 | 2.55% |
| 2024-11-04 | 12.47 | 12.88 | 12.16 | 12.53 | 12.53 | qfq | 19,310,166 | 242,228,423 | 1.13% |
| 2024-11-01 | 12.66 | 13.07 | 12.36 | 12.39 | 12.39 | qfq | 37,999,560 | 482,132,712 | 3.68% |
| 2024-10-31 | 10.77 | 11.95 | 10.76 | 11.95 | 11.95 | qfq | 21,091,379 | 246,862,628 | 10.04% |
| 2024-10-30 | 10.82 | 11.11 | 10.68 | 10.86 | 10.86 | qfq | 9,379,144 | 101,586,995 | -0.64% |
| 2024-10-29 | 11.40 | 11.55 | 10.88 | 10.93 | 10.93 | qfq | 14,452,000 | 161,121,447 | -3.79% |
| 2024-10-28 | 11.40 | 11.56 | 11.20 | 11.36 | 11.36 | qfq | 16,366,200 | 186,128,740 | -0.18% |
| 2024-10-25 | 11.20 | 11.44 | 11.08 | 11.38 | 11.38 | qfq | 24,068,200 | 271,295,411 | -3.89% |
| 2024-10-24 | 11.36 | 11.90 | 10.87 | 11.84 | 11.84 | qfq | 37,861,690 | 433,818,750 | 9.43% |
| 2024-10-23 | 9.85 | 10.82 | 9.72 | 10.82 | 10.82 | qfq | 15,905,700 | 163,126,527 | 9.96% |
| 2024-10-22 | 9.89 | 9.97 | 9.69 | 9.84 | 9.84 | qfq | 9,859,200 | 96,847,125 | -0.61% |
| 2024-10-21 | 10.15 | 10.22 | 9.86 | 9.90 | 9.90 | qfq | 10,544,450 | 105,495,087 | -1.20% |
| 2024-10-18 | 9.72 | 10.29 | 9.62 | 10.02 | 10.02 | qfq | 8,643,832 | 85,834,072 | 2.77% |
| 2024-10-17 | 9.87 | 10.04 | 9.74 | 9.75 | 9.75 | qfq | 5,088,300 | 50,405,156 | -1.22% |
| 2024-10-16 | 9.85 | 10.05 | 9.75 | 9.87 | 9.87 | qfq | 5,314,128 | 52,571,374 | -0.60% |
| 2024-10-15 | 10.17 | 10.35 | 9.90 | 9.93 | 9.93 | qfq | 6,643,768 | 67,312,195 | -2.07% |
| 2024-10-14 | 10.10 | 10.30 | 9.77 | 10.14 | 10.14 | qfq | 6,825,000 | 68,345,216 | 0.70% |
| 2024-10-11 | 10.73 | 10.78 | 9.90 | 10.07 | 10.07 | qfq | 9,622,300 | 98,480,574 | -6.76% |
| 2024-10-10 | 11.04 | 11.39 | 10.75 | 10.80 | 10.80 | qfq | 9,406,900 | 103,521,412 | -2.17% |
| 2024-10-09 | 11.99 | 12.12 | 11.00 | 11.04 | 11.04 | qfq | 16,788,227 | 193,578,622 | -7.07% |
| 2024-10-08 | 11.88 | 11.88 | 11.10 | 11.88 | 11.88 | qfq | 18,035,578 | 209,353,933 | 10.00% |
| 2024-09-30 | 10.21 | 10.80 | 10.10 | 10.80 | 10.80 | qfq | 11,842,268 | 125,264,372 | 9.98% |
| 2024-09-27 | 9.15 | 9.89 | 9.15 | 9.82 | 9.82 | qfq | 10,061,400 | 96,594,034 | 7.79% |
| 2024-09-26 | 8.66 | 9.11 | 8.60 | 9.11 | 9.11 | qfq | 5,353,894 | 47,228,662 | 5.20% |
| 2024-09-25 | 8.54 | 8.85 | 8.50 | 8.66 | 8.66 | qfq | 4,495,900 | 39,180,873 | 2.00% |
| 2024-09-24 | 8.20 | 8.49 | 8.20 | 8.49 | 8.49 | qfq | 4,456,420 | 37,301,571 | 3.41% |
| 2024-09-23 | 8.25 | 8.34 | 8.12 | 8.21 | 8.21 | qfq | 2,191,900 | 18,053,009 | 0.74% |
| 2024-09-20 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | qfq | 2,482,000 | 20,221,172 | -1.21% |
| 2024-09-19 | 7.95 | 8.27 | 7.89 | 8.25 | 8.25 | qfq | 3,449,400 | 28,117,597 | 4.30% |
| 2024-09-18 | 8.04 | 8.08 | 7.79 | 7.91 | 7.91 | qfq | 2,705,100 | 21,352,292 | -1.49% |
| 2024-09-13 | 8.29 | 8.29 | 8.03 | 8.03 | 8.03 | qfq | 2,685,137 | 21,812,212 | -2.19% |
| 2024-09-12 | 8.19 | 8.40 | 8.19 | 8.21 | 8.21 | qfq | 2,091,800 | 17,326,673 | 0.24% |
| 2024-09-11 | 8.19 | 8.23 | 8.12 | 8.19 | 8.19 | qfq | 2,047,300 | 16,733,203 | 0.00% |
| 2024-09-10 | 8.38 | 8.40 | 8.12 | 8.19 | 8.19 | qfq | 3,516,500 | 28,828,375 | -1.56% |
| 2024-09-09 | 8.33 | 8.55 | 8.28 | 8.32 | 8.32 | qfq | 2,264,504 | 19,007,269 | -0.12% |
| 2024-09-06 | 8.57 | 8.65 | 8.33 | 8.33 | 8.33 | qfq | 3,075,300 | 25,838,210 | -3.14% |
| 2024-09-05 | 8.49 | 8.68 | 8.44 | 8.60 | 8.60 | qfq | 2,074,037 | 17,787,200 | 2.02% |
| 2024-09-04 | 8.60 | 8.65 | 8.42 | 8.43 | 8.43 | qfq | 2,720,100 | 23,192,567 | -1.98% |
| 2024-09-03 | 8.61 | 8.70 | 8.49 | 8.60 | 8.60 | qfq | 2,531,400 | 21,767,049 | 0.47% |
| 2024-09-02 | 8.72 | 8.79 | 8.56 | 8.56 | 8.56 | qfq | 2,683,600 | 23,224,734 | -1.61% |
| 2024-08-30 | 8.78 | 8.85 | 8.69 | 8.70 | 8.70 | qfq | 3,604,200 | 31,621,115 | -0.34% |
| 2024-08-29 | 8.54 | 8.76 | 8.39 | 8.73 | 8.73 | qfq | 3,578,100 | 30,829,532 | 3.44% |
| 2024-08-28 | 8.11 | 8.52 | 8.11 | 8.44 | 8.44 | qfq | 3,876,406 | 32,526,293 | 2.43% |
| 2024-08-27 | 8.38 | 8.51 | 8.21 | 8.24 | 8.24 | qfq | 4,785,200 | 39,741,654 | -1.67% |
| 2024-08-26 | 8.28 | 8.47 | 8.20 | 8.38 | 8.38 | qfq | 3,547,600 | 29,713,389 | 1.58% |
| 2024-08-23 | 8.60 | 8.60 | 8.18 | 8.25 | 8.25 | qfq | 4,784,300 | 39,682,057 | -3.40% |
| 2024-08-22 | 8.61 | 8.73 | 8.50 | 8.54 | 8.54 | qfq | 3,780,000 | 32,411,403 | -0.81% |
| 2024-08-21 | 8.77 | 8.82 | 8.60 | 8.61 | 8.61 | qfq | 3,629,561 | 31,465,244 | -1.82% |
| 2024-08-20 | 9.00 | 9.04 | 8.74 | 8.77 | 8.77 | qfq | 3,971,100 | 35,062,342 | -3.52% |
| 2024-08-19 | 9.10 | 9.23 | 8.88 | 9.09 | 9.09 | qfq | 5,441,300 | 49,150,415 | -1.52% |
| 2024-08-16 | 9.38 | 9.38 | 9.11 | 9.23 | 9.23 | qfq | 3,093,200 | 28,554,799 | -0.43% |
| 2024-08-15 | 9.30 | 9.45 | 9.16 | 9.27 | 9.27 | qfq | 3,240,601 | 30,177,553 | 0.22% |
| 2024-08-14 | 9.48 | 9.50 | 9.24 | 9.25 | 9.25 | qfq | 2,659,700 | 24,761,067 | -2.43% |
| 2024-08-13 | 9.70 | 9.72 | 9.33 | 9.48 | 9.48 | qfq | 4,032,000 | 38,253,608 | -2.37% |
| 2024-08-12 | 9.57 | 9.84 | 9.49 | 9.71 | 9.71 | qfq | 4,105,800 | 39,887,588 | 1.25% |
| 2024-08-09 | 9.77 | 9.87 | 9.55 | 9.59 | 9.59 | qfq | 3,575,300 | 34,526,608 | -1.94% |
| 2024-08-08 | 9.73 | 9.88 | 9.71 | 9.78 | 9.78 | qfq | 2,580,500 | 25,296,595 | -0.10% |
| 2024-08-07 | 9.87 | 9.91 | 9.70 | 9.79 | 9.79 | qfq | 2,817,600 | 27,575,603 | -1.11% |
| 2024-08-06 | 9.70 | 9.94 | 9.70 | 9.90 | 9.90 | qfq | 3,963,400 | 38,943,536 | 1.64% |
| 2024-08-05 | 9.85 | 10.22 | 9.71 | 9.74 | 9.74 | qfq | 6,042,100 | 60,061,388 | -1.02% |
| 2024-08-02 | 9.67 | 10.02 | 9.62 | 9.84 | 9.84 | qfq | 5,523,000 | 54,666,655 | 1.76% |
| 2024-08-01 | 9.79 | 10.01 | 9.64 | 9.67 | 9.67 | qfq | 4,064,900 | 39,788,284 | -1.33% |
| 2024-07-31 | 9.19 | 9.83 | 9.09 | 9.80 | 9.80 | qfq | 6,291,800 | 60,025,627 | 6.99% |
| 2024-07-30 | 9.16 | 9.21 | 9.10 | 9.16 | 9.16 | qfq | 2,798,372 | 25,653,505 | 0.11% |
| 2024-07-29 | 9.14 | 9.25 | 9.03 | 9.15 | 9.15 | qfq | 2,915,100 | 26,646,319 | 0.00% |
| 2024-07-26 | 9.16 | 9.20 | 9.12 | 9.15 | 9.15 | qfq | 3,114,800 | 28,519,977 | -0.11% |
| 2024-07-25 | 9.03 | 9.21 | 8.87 | 9.16 | 9.16 | qfq | 4,576,137 | 41,670,117 | 0.00% |
| 2024-07-24 | 9.12 | 9.16 | 8.85 | 9.16 | 9.16 | qfq | 4,936,164 | 44,280,447 | -0.11% |
| 2024-07-23 | 9.25 | 9.28 | 9.06 | 9.17 | 9.17 | qfq | 2,842,300 | 26,036,911 | -0.86% |
| 2024-07-22 | 9.19 | 9.29 | 9.09 | 9.25 | 9.25 | qfq | 2,904,700 | 26,715,714 | 0.65% |
| 2024-07-19 | 9.20 | 9.22 | 9.05 | 9.19 | 9.19 | qfq | 2,547,622 | 23,338,847 | 0.00% |
| 2024-07-18 | 9.25 | 9.30 | 9.03 | 9.19 | 9.19 | qfq | 3,394,600 | 31,125,748 | -0.11% |
| 2024-07-17 | 9.14 | 9.24 | 9.10 | 9.20 | 9.20 | qfq | 2,819,200 | 25,888,972 | 0.33% |
| 2024-07-16 | 9.03 | 9.19 | 9.01 | 9.17 | 9.17 | qfq | 2,109,575 | 19,137,979 | 0.00% |
| 2024-07-15 | 9.18 | 9.20 | 8.97 | 9.17 | 9.17 | qfq | 3,335,781 | 30,149,598 | -0.33% |
| 2024-07-12 | 9.18 | 9.29 | 9.12 | 9.20 | 9.20 | qfq | 3,337,402 | 30,712,128 | 0.44% |
| 2024-07-11 | 9.18 | 9.33 | 9.12 | 9.16 | 9.16 | qfq | 4,717,000 | 43,346,670 | 0.00% |
| 2024-07-10 | 9.07 | 9.18 | 8.98 | 9.16 | 9.16 | qfq | 2,081,700 | 18,883,298 | 0.00% |
| 2024-07-09 | 9.22 | 9.35 | 8.86 | 9.16 | 9.16 | qfq | 4,280,902 | 38,750,654 | -0.54% |
| 2024-07-08 | 9.50 | 9.52 | 9.10 | 9.21 | 9.21 | qfq | 3,231,100 | 29,796,068 | -3.36% |
| 2024-07-05 | 9.30 | 9.58 | 9.19 | 9.53 | 9.53 | qfq | 3,756,300 | 35,194,782 | 3.03% |
| 2024-07-04 | 9.58 | 9.59 | 9.24 | 9.25 | 9.25 | qfq | 2,871,800 | 26,964,292 | -3.34% |
| 2024-07-03 | 9.58 | 9.73 | 9.53 | 9.57 | 9.57 | qfq | 2,294,700 | 22,006,862 | -0.73% |
| 2024-07-02 | 9.71 | 9.79 | 9.60 | 9.64 | 9.64 | qfq | 2,246,300 | 21,747,336 | -0.41% |
| 2024-07-01 | 9.61 | 9.74 | 9.40 | 9.68 | 9.68 | qfq | 2,401,400 | 22,963,085 | 0.31% |
| 2024-06-28 | 9.89 | 10.09 | 9.61 | 9.65 | 9.65 | qfq | 4,303,050 | 42,350,519 | -2.23% |
| 2024-06-27 | 9.89 | 9.92 | 9.73 | 9.87 | 9.87 | qfq | 3,140,215 | 30,892,991 | -0.20% |
| 2024-06-26 | 9.49 | 9.89 | 9.47 | 9.89 | 9.89 | qfq | 4,105,500 | 39,764,422 | 3.78% |
| 2024-06-25 | 9.55 | 9.70 | 9.46 | 9.53 | 9.53 | qfq | 2,624,100 | 25,074,896 | -0.52% |
| 2024-06-24 | 9.97 | 10.02 | 9.58 | 9.58 | 9.58 | qfq | 3,573,200 | 34,842,038 | -4.20% |
| 2024-06-21 | 9.86 | 10.10 | 9.82 | 10.00 | 10.00 | qfq | 2,543,300 | 25,441,261 | 1.42% |
| 2024-06-20 | 10.05 | 10.17 | 9.86 | 9.86 | 9.86 | qfq | 2,716,500 | 27,099,876 | -2.18% |
| 2024-06-19 | 10.29 | 10.32 | 10.06 | 10.08 | 10.08 | qfq | 2,067,800 | 20,960,851 | -1.47% |
| 2024-06-18 | 10.08 | 10.38 | 10.02 | 10.23 | 10.23 | qfq | 2,643,515 | 27,028,408 | 1.79% |
| 2024-06-17 | 10.10 | 10.19 | 10.01 | 10.05 | 10.05 | qfq | 2,120,404 | 21,393,735 | -1.08% |
| 2024-06-14 | 10.14 | 10.20 | 9.99 | 10.16 | 10.16 | qfq | 2,907,209 | 29,344,589 | -0.39% |
| 2024-06-13 | 10.55 | 10.59 | 10.10 | 10.20 | 10.20 | qfq | 4,051,880 | 41,568,311 | -2.67% |
| 2024-06-12 | 10.64 | 10.74 | 10.48 | 10.48 | 10.48 | qfq | 2,754,890 | 29,188,286 | -1.50% |
| 2024-06-11 | 10.38 | 10.70 | 10.33 | 10.64 | 10.64 | qfq | 2,697,150 | 28,421,652 | 0.57% |
| 2024-06-07 | 10.53 | 10.75 | 10.40 | 10.58 | 10.58 | qfq | 2,899,781 | 30,684,954 | 0.19% |
| 2024-06-06 | 11.03 | 11.06 | 10.50 | 10.56 | 10.56 | qfq | 5,137,751 | 55,138,751 | -4.86% |
| 2024-06-05 | 10.88 | 11.35 | 10.86 | 11.10 | 11.10 | qfq | 5,688,258 | 63,241,267 | 1.74% |
| 2024-06-04 | 10.85 | 11.03 | 10.54 | 10.91 | 10.91 | qfq | 5,560,058 | 59,802,024 | -0.18% |
| 2024-06-03 | 11.39 | 11.39 | 10.84 | 10.93 | 10.93 | qfq | 3,788,900 | 41,888,300 | -4.21% |
| 2024-05-31 | 11.30 | 11.48 | 11.27 | 11.41 | 11.41 | qfq | 2,761,458 | 31,428,555 | 0.62% |
| 2024-05-30 | 11.57 | 11.65 | 11.32 | 11.34 | 11.34 | qfq | 3,045,498 | 34,813,973 | -1.99% |
| 2024-05-29 | 11.38 | 11.65 | 11.29 | 11.57 | 11.57 | qfq | 4,233,998 | 48,777,152 | 2.48% |
| 2024-05-28 | 11.20 | 11.38 | 11.02 | 11.29 | 11.29 | qfq | 3,597,781 | 40,370,649 | 0.36% |
| 2024-05-27 | 11.28 | 11.38 | 10.99 | 11.25 | 11.25 | qfq | 5,437,320 | 60,591,114 | -0.71% |
| 2024-05-24 | 11.67 | 11.78 | 11.30 | 11.33 | 11.33 | qfq | 4,221,400 | 48,608,000 | -3.57% |
| 2024-05-23 | 12.06 | 12.25 | 11.70 | 11.75 | 11.75 | qfq | 4,692,400 | 55,902,862 | -2.25% |
| 2024-05-22 | 11.95 | 12.13 | 11.83 | 12.02 | 12.02 | qfq | 3,743,382 | 44,835,501 | 0.59% |
| 2024-05-21 | 12.35 | 12.35 | 11.87 | 11.95 | 11.95 | qfq | 7,617,147 | 91,735,975 | -3.63% |
| 2024-05-20 | 12.53 | 13.00 | 12.36 | 12.40 | 12.40 | qfq | 5,750,883 | 72,348,494 | -0.72% |
| 2024-05-17 | 12.34 | 12.79 | 12.32 | 12.49 | 12.49 | qfq | 4,764,500 | 59,576,695 | 0.81% |
| 2024-05-16 | 12.46 | 12.59 | 12.33 | 12.39 | 12.39 | qfq | 3,126,200 | 38,972,729 | -0.56% |
| 2024-05-15 | 12.63 | 12.70 | 12.43 | 12.46 | 12.46 | qfq | 4,814,258 | 60,344,959 | -2.04% |
| 2024-05-14 | 12.95 | 13.19 | 12.58 | 12.72 | 12.72 | qfq | 6,385,100 | 81,965,568 | -2.83% |
| 2024-05-13 | 13.21 | 13.34 | 13.06 | 13.09 | 13.09 | qfq | 4,296,897 | 56,693,337 | -1.95% |
| 2024-05-10 | 13.70 | 13.90 | 13.33 | 13.35 | 13.35 | qfq | 5,506,900 | 74,869,220 | -2.48% |
| 2024-05-09 | 13.60 | 13.85 | 13.42 | 13.69 | 13.69 | qfq | 4,051,778 | 55,503,639 | 0.59% |
| 2024-05-08 | 13.72 | 13.94 | 13.58 | 13.61 | 13.61 | qfq | 5,730,200 | 78,595,641 | -1.52% |
| 2024-05-07 | 13.65 | 13.90 | 13.65 | 13.82 | 13.82 | qfq | 4,156,541 | 57,261,400 | 0.73% |
| 2024-05-06 | 13.81 | 14.00 | 13.56 | 13.72 | 13.72 | qfq | 7,499,907 | 103,132,738 | -0.58% |
| 2024-04-30 | 14.00 | 14.17 | 13.56 | 13.80 | 13.80 | qfq | 10,090,245 | 139,873,141 | -0.50% |
| 2024-04-29 | 12.61 | 13.87 | 12.59 | 13.87 | 13.87 | qfq | 9,975,600 | 133,277,740 | 9.99% |
| 2024-04-26 | 12.53 | 12.67 | 12.39 | 12.61 | 12.61 | qfq | 3,567,800 | 44,825,659 | 0.16% |
| 2024-04-25 | 12.50 | 12.74 | 12.41 | 12.59 | 12.59 | qfq | 4,027,521 | 50,709,268 | 0.72% |
| 2024-04-24 | 12.42 | 12.62 | 12.21 | 12.50 | 12.50 | qfq | 3,385,600 | 42,048,056 | 0.64% |
| 2024-04-23 | 12.40 | 12.55 | 12.25 | 12.42 | 12.42 | qfq | 2,954,900 | 36,545,033 | -0.16% |
| 2024-04-22 | 12.36 | 12.71 | 12.18 | 12.44 | 12.44 | qfq | 3,222,427 | 40,119,837 | -0.24% |
| 2024-04-19 | 12.34 | 12.65 | 12.25 | 12.47 | 12.47 | qfq | 3,824,225 | 47,641,164 | 1.05% |
| 2024-04-18 | 12.39 | 12.67 | 12.13 | 12.34 | 12.34 | qfq | 4,322,011 | 53,683,297 | -1.12% |
| 2024-04-17 | 12.33 | 12.85 | 12.33 | 12.48 | 12.48 | qfq | 5,298,738 | 66,763,251 | 2.21% |
| 2024-04-16 | 13.06 | 13.06 | 12.20 | 12.21 | 12.21 | qfq | 7,287,032 | 90,782,776 | -6.37% |
| 2024-04-15 | 13.08 | 13.40 | 12.67 | 13.04 | 13.04 | qfq | 9,535,066 | 123,636,211 | -3.19% |
| 2024-04-12 | 13.88 | 14.04 | 13.41 | 13.47 | 13.47 | qfq | 7,153,690 | 97,280,464 | -2.81% |
| 2024-04-11 | 13.44 | 13.99 | 13.34 | 13.86 | 13.86 | qfq | 11,487,980 | 157,930,790 | 3.28% |
| 2024-04-10 | 13.45 | 13.51 | 13.19 | 13.42 | 13.42 | qfq | 6,312,924 | 84,036,068 | 0.00% |
| 2024-04-09 | 12.91 | 13.45 | 12.76 | 13.42 | 13.42 | qfq | 7,568,580 | 99,488,412 | 4.03% |
| 2024-04-08 | 13.23 | 13.39 | 12.89 | 12.90 | 12.90 | qfq | 8,992,731 | 117,624,295 | -3.73% |
| 2024-04-03 | 13.33 | 13.78 | 13.29 | 13.40 | 13.40 | qfq | 13,043,420 | 175,766,220 | -0.81% |
| 2024-04-02 | 12.93 | 13.73 | 12.88 | 13.51 | 13.51 | qfq | 24,065,516 | 322,308,710 | 6.04% |
| 2024-04-01 | 11.48 | 12.74 | 11.48 | 12.74 | 12.74 | qfq | 13,463,380 | 167,779,035 | 10.02% |
| 2024-03-29 | 11.08 | 11.62 | 10.96 | 11.58 | 11.58 | qfq | 5,823,990 | 65,415,130 | 5.18% |
| 2024-03-28 | 10.78 | 11.15 | 10.74 | 11.01 | 11.01 | qfq | 3,701,800 | 40,650,687 | 1.66% |
| 2024-03-27 | 11.09 | 11.18 | 10.77 | 10.83 | 10.83 | qfq | 4,877,006 | 53,770,766 | -1.10% |
| 2024-03-26 | 11.12 | 11.20 | 10.78 | 10.95 | 10.95 | qfq | 4,863,331 | 53,400,936 | -1.62% |
| 2024-03-25 | 11.60 | 11.65 | 11.10 | 11.13 | 11.13 | qfq | 4,942,907 | 56,230,954 | -3.80% |
| 2024-03-22 | 11.86 | 11.94 | 11.46 | 11.57 | 11.57 | qfq | 4,244,066 | 49,216,168 | -2.61% |
| 2024-03-21 | 12.08 | 12.12 | 11.85 | 11.88 | 11.88 | qfq | 4,374,265 | 52,266,645 | -1.74% |
| 2024-03-20 | 11.94 | 12.15 | 11.88 | 12.09 | 12.09 | qfq | 4,206,180 | 50,598,809 | 0.83% |
| 2024-03-19 | 12.13 | 12.13 | 11.98 | 11.99 | 11.99 | qfq | 4,513,000 | 54,256,097 | -1.15% |
| 2024-03-18 | 12.20 | 12.20 | 11.88 | 12.13 | 12.13 | qfq | 4,710,675 | 56,586,647 | 1.08% |
| 2024-03-15 | 11.77 | 12.00 | 11.70 | 12.00 | 12.00 | qfq | 4,202,775 | 49,968,520 | 1.35% |
| 2024-03-14 | 12.12 | 12.24 | 11.74 | 11.84 | 11.84 | qfq | 4,892,850 | 58,617,700 | -0.42% |
| 2024-03-13 | 11.94 | 12.00 | 11.74 | 11.89 | 11.89 | qfq | 3,335,400 | 39,635,774 | -0.42% |
| 2024-03-12 | 11.71 | 12.03 | 11.71 | 11.94 | 11.94 | qfq | 5,668,820 | 67,597,838 | 2.49% |
| 2024-03-11 | 11.36 | 11.68 | 11.24 | 11.65 | 11.65 | qfq | 3,891,951 | 44,687,175 | 3.01% |
| 2024-03-08 | 11.22 | 11.55 | 11.17 | 11.31 | 11.31 | qfq | 3,082,100 | 35,032,645 | 0.09% |
| 2024-03-07 | 11.52 | 11.64 | 11.29 | 11.30 | 11.30 | qfq | 3,846,780 | 44,066,489 | -1.82% |
| 2024-03-06 | 11.67 | 11.73 | 11.38 | 11.51 | 11.51 | qfq | 3,086,100 | 35,557,761 | -1.12% |
| 2024-03-05 | 11.86 | 11.92 | 11.53 | 11.64 | 11.64 | qfq | 4,457,441 | 52,050,604 | -2.35% |
| 2024-03-04 | 12.02 | 12.26 | 11.80 | 11.92 | 11.92 | qfq | 6,363,001 | 75,982,324 | -0.83% |
| 2024-03-01 | 11.63 | 12.09 | 11.63 | 12.02 | 12.02 | qfq | 5,497,945 | 65,195,050 | 2.47% |
| 2024-02-29 | 11.28 | 11.79 | 11.25 | 11.73 | 11.73 | qfq | 6,715,400 | 77,648,682 | 2.80% |
| 2024-02-28 | 11.95 | 12.30 | 11.35 | 11.41 | 11.41 | qfq | 8,498,300 | 101,390,521 | -3.88% |
| 2024-02-27 | 11.65 | 11.87 | 11.51 | 11.87 | 11.87 | qfq | 4,289,652 | 50,228,994 | 2.24% |
| 2024-02-26 | 11.52 | 11.79 | 11.36 | 11.61 | 11.61 | qfq | 6,910,695 | 79,857,723 | 2.11% |
| 2024-02-23 | 11.35 | 11.38 | 11.20 | 11.37 | 11.37 | qfq | 4,967,400 | 56,123,318 | 0.71% |
| 2024-02-22 | 11.21 | 11.38 | 11.10 | 11.29 | 11.29 | qfq | 3,461,379 | 38,951,850 | 1.35% |
| 2024-02-21 | 11.06 | 11.56 | 10.89 | 11.14 | 11.14 | qfq | 6,290,048 | 70,863,763 | 0.45% |
| 2024-02-20 | 10.90 | 11.21 | 10.75 | 11.09 | 11.09 | qfq | 5,440,910 | 60,204,539 | 1.46% |
| 2024-02-19 | 11.43 | 11.64 | 10.73 | 10.93 | 10.93 | qfq | 10,003,300 | 111,660,024 | -3.95% |
| 2024-02-08 | 10.35 | 11.43 | 10.35 | 11.38 | 11.38 | qfq | 9,683,239 | 107,661,012 | 8.59% |
| 2024-02-07 | 9.80 | 10.73 | 9.63 | 10.48 | 10.48 | qfq | 11,329,741 | 117,755,474 | 6.94% |
| 2024-02-06 | 9.15 | 9.88 | 8.54 | 9.80 | 9.80 | qfq | 10,001,700 | 92,922,228 | 7.22% |
| 2024-02-05 | 10.06 | 10.06 | 9.14 | 9.14 | 9.14 | qfq | 9,417,746 | 88,168,895 | -10.04% |
| 2024-02-02 | 10.67 | 10.97 | 9.70 | 10.16 | 10.16 | qfq | 8,003,397 | 82,538,549 | -4.96% |
| 2024-02-01 | 10.05 | 10.98 | 10.03 | 10.69 | 10.69 | qfq | 10,943,879 | 115,669,473 | 1.91% |
| 2024-01-31 | 10.94 | 11.46 | 10.49 | 10.49 | 10.49 | qfq | 10,375,657 | 112,073,003 | -10.03% |
| 2024-01-30 | 12.18 | 12.18 | 11.65 | 11.66 | 11.66 | qfq | 2,866,221 | 34,161,140 | -4.03% |
| 2024-01-29 | 12.40 | 12.53 | 12.10 | 12.15 | 12.15 | qfq | 2,263,611 | 27,730,254 | -2.02% |
| 2024-01-26 | 12.56 | 12.69 | 12.33 | 12.40 | 12.40 | qfq | 3,095,600 | 38,719,492 | -1.27% |
| 2024-01-25 | 12.22 | 12.62 | 12.12 | 12.56 | 12.56 | qfq | 3,717,061 | 46,085,545 | 3.12% |
| 2024-01-24 | 12.09 | 12.35 | 11.77 | 12.18 | 12.18 | qfq | 4,165,800 | 50,195,221 | 1.25% |
| 2024-01-23 | 11.85 | 12.08 | 11.70 | 12.03 | 12.03 | qfq | 4,505,200 | 53,798,970 | 1.52% |
| 2024-01-22 | 12.67 | 12.67 | 11.80 | 11.85 | 11.85 | qfq | 4,792,600 | 58,559,417 | -6.18% |
| 2024-01-19 | 12.76 | 12.90 | 12.61 | 12.63 | 12.63 | qfq | 3,384,300 | 43,204,582 | -1.02% |
| 2024-01-18 | 12.88 | 12.88 | 12.28 | 12.76 | 12.76 | qfq | 5,484,092 | 68,683,595 | -0.78% |
| 2024-01-17 | 13.28 | 13.32 | 12.84 | 12.86 | 12.86 | qfq | 2,835,553 | 37,109,785 | -3.02% |
| 2024-01-16 | 13.32 | 13.39 | 13.09 | 13.26 | 13.26 | qfq | 3,482,400 | 46,052,180 | -0.45% |
| 2024-01-15 | 13.69 | 13.71 | 13.30 | 13.32 | 13.32 | qfq | 4,079,200 | 55,034,848 | -2.84% |
| 2024-01-12 | 13.86 | 13.95 | 13.69 | 13.71 | 13.71 | qfq | 1,673,500 | 23,115,829 | -1.51% |
| 2024-01-11 | 13.65 | 13.93 | 13.65 | 13.92 | 13.92 | qfq | 2,679,600 | 36,971,522 | 1.38% |
| 2024-01-10 | 13.77 | 13.93 | 13.65 | 13.73 | 13.73 | qfq | 1,936,900 | 26,669,058 | -0.72% |
| 2024-01-09 | 13.96 | 14.08 | 13.73 | 13.83 | 13.83 | qfq | 2,774,650 | 38,425,205 | -0.72% |
| 2024-01-08 | 14.23 | 14.23 | 13.91 | 13.93 | 13.93 | qfq | 2,623,499 | 36,828,687 | -1.76% |
| 2024-01-05 | 14.50 | 14.61 | 14.11 | 14.18 | 14.18 | qfq | 2,761,100 | 39,529,296 | -2.54% |
| 2024-01-04 | 14.50 | 14.60 | 14.38 | 14.55 | 14.55 | qfq | 2,464,789 | 35,701,462 | -0.14% |
| 2024-01-03 | 14.44 | 14.81 | 14.44 | 14.57 | 14.57 | qfq | 3,218,700 | 47,047,925 | 0.90% |
| 2024-01-02 | 14.60 | 14.62 | 14.40 | 14.44 | 14.44 | qfq | 2,405,500 | 34,811,607 | -1.10% |
| 2023-12-29 | 14.37 | 14.61 | 14.33 | 14.60 | 14.60 | qfq | 3,046,500 | 44,242,462 | 1.74% |
| 2023-12-28 | 14.08 | 14.43 | 13.92 | 14.35 | 14.35 | qfq | 4,202,000 | 59,745,448 | 1.34% |
| 2023-12-27 | 14.14 | 14.29 | 14.07 | 14.16 | 14.16 | qfq | 2,596,000 | 36,708,565 | 0.14% |
| 2023-12-26 | 14.26 | 14.31 | 14.10 | 14.14 | 14.14 | qfq | 1,951,100 | 27,667,798 | -1.12% |
| 2023-12-25 | 14.16 | 14.32 | 14.00 | 14.30 | 14.30 | qfq | 2,785,100 | 39,409,787 | 0.99% |
| 2023-12-22 | 14.51 | 14.55 | 14.11 | 14.16 | 14.16 | qfq | 3,342,000 | 47,567,362 | -1.73% |
| 2023-12-21 | 14.59 | 14.59 | 14.24 | 14.41 | 14.41 | qfq | 4,078,766 | 58,672,543 | -0.55% |
| 2023-12-20 | 14.82 | 14.97 | 14.47 | 14.49 | 14.49 | qfq | 3,617,070 | 53,048,663 | -2.16% |
| 2023-12-19 | 14.78 | 14.92 | 14.72 | 14.81 | 14.81 | qfq | 2,999,089 | 44,434,342 | 0.20% |
| 2023-12-18 | 14.91 | 15.04 | 14.73 | 14.78 | 14.78 | qfq | 2,937,800 | 43,676,032 | -1.47% |
| 2023-12-15 | 15.16 | 15.26 | 14.92 | 15.00 | 15.00 | qfq | 3,893,822 | 58,570,764 | -1.06% |
| 2023-12-14 | 15.23 | 15.43 | 15.13 | 15.16 | 15.16 | qfq | 2,583,100 | 39,393,223 | -0.59% |
| 2023-12-13 | 15.15 | 15.51 | 15.13 | 15.25 | 15.25 | qfq | 3,383,400 | 51,900,330 | 0.53% |
| 2023-12-12 | 15.45 | 15.57 | 15.15 | 15.17 | 15.17 | qfq | 3,711,500 | 56,690,037 | -2.19% |
| 2023-12-11 | 15.36 | 15.54 | 15.22 | 15.51 | 15.51 | qfq | 3,287,100 | 50,627,690 | 0.98% |
| 2023-12-08 | 15.57 | 15.57 | 15.27 | 15.36 | 15.36 | qfq | 2,704,638 | 41,747,848 | -1.09% |
| 2023-12-07 | 15.90 | 15.90 | 15.46 | 15.53 | 15.53 | qfq | 3,310,718 | 51,526,034 | -1.15% |
| 2023-12-06 | 15.65 | 16.00 | 15.56 | 15.71 | 15.71 | qfq | 4,895,518 | 77,219,414 | 0.51% |
| 2023-12-05 | 15.98 | 16.01 | 15.63 | 15.63 | 15.63 | qfq | 2,698,183 | 42,597,353 | -2.19% |
| 2023-12-04 | 16.25 | 16.25 | 15.78 | 15.98 | 15.98 | qfq | 3,555,200 | 56,864,327 | -0.93% |
| 2023-12-01 | 16.30 | 16.33 | 16.07 | 16.13 | 16.13 | qfq | 3,038,456 | 49,094,325 | -0.31% |
| 2023-11-30 | 16.14 | 16.33 | 16.10 | 16.18 | 16.18 | qfq | 2,340,600 | 37,964,520 | -0.12% |
| 2023-11-29 | 16.45 | 16.55 | 16.18 | 16.20 | 16.20 | qfq | 2,322,600 | 37,929,181 | -1.52% |
| 2023-11-28 | 16.34 | 16.59 | 16.02 | 16.45 | 16.45 | qfq | 4,330,727 | 70,754,029 | 0.55% |
| 2023-11-27 | 16.76 | 16.86 | 16.29 | 16.36 | 16.36 | qfq | 5,275,000 | 86,694,693 | -1.62% |
| 2023-11-24 | 16.59 | 16.73 | 16.41 | 16.63 | 16.63 | qfq | 5,143,947 | 85,326,643 | -1.95% |
| 2023-11-23 | 16.88 | 17.07 | 16.80 | 16.96 | 16.96 | qfq | 3,140,500 | 53,090,578 | 0.95% |
| 2023-11-22 | 16.96 | 17.09 | 16.80 | 16.80 | 16.80 | qfq | 4,274,578 | 72,320,649 | -1.35% |
| 2023-11-21 | 17.21 | 17.29 | 17.01 | 17.03 | 17.03 | qfq | 4,093,100 | 70,047,611 | -0.99% |
| 2023-11-20 | 16.95 | 17.24 | 16.91 | 17.20 | 17.20 | qfq | 3,624,159 | 61,935,759 | 1.06% |
| 2023-11-17 | 16.76 | 17.10 | 16.75 | 17.02 | 17.02 | qfq | 2,815,900 | 47,704,740 | 1.25% |
| 2023-11-16 | 16.89 | 17.05 | 16.77 | 16.81 | 16.81 | qfq | 1,967,900 | 33,179,354 | -1.00% |
| 2023-11-15 | 17.05 | 17.11 | 16.86 | 16.98 | 16.98 | qfq | 2,308,800 | 39,107,962 | 0.24% |
| 2023-11-14 | 17.02 | 17.07 | 16.86 | 16.94 | 16.94 | qfq | 2,411,000 | 40,839,045 | -0.24% |
| 2023-11-13 | 17.14 | 17.28 | 16.88 | 16.98 | 16.98 | qfq | 2,984,900 | 50,693,149 | -0.93% |
| 2023-11-10 | 17.01 | 17.24 | 16.90 | 17.14 | 17.14 | qfq | 3,012,570 | 51,513,589 | 0.06% |
| 2023-11-09 | 17.27 | 17.44 | 17.05 | 17.13 | 17.13 | qfq | 2,802,400 | 48,170,219 | -0.81% |
| 2023-11-08 | 17.10 | 17.40 | 17.01 | 17.27 | 17.27 | qfq | 4,225,500 | 72,970,524 | 0.76% |
| 2023-11-07 | 17.20 | 17.35 | 17.13 | 17.14 | 17.14 | qfq | 2,596,124 | 44,674,472 | -0.35% |
| 2023-11-06 | 17.08 | 17.44 | 17.08 | 17.20 | 17.20 | qfq | 3,826,900 | 66,169,201 | 0.29% |
| 2023-11-03 | 17.35 | 17.45 | 17.11 | 17.15 | 17.15 | qfq | 3,171,300 | 54,552,971 | -1.15% |
| 2023-11-02 | 17.21 | 17.55 | 17.21 | 17.35 | 17.35 | qfq | 5,984,705 | 104,079,421 | 0.58% |
| 2023-11-01 | 17.09 | 17.39 | 17.02 | 17.25 | 17.25 | qfq | 4,757,400 | 81,742,425 | -0.23% |
| 2023-10-31 | 16.88 | 17.50 | 16.52 | 17.29 | 17.29 | qfq | 10,150,311 | 174,024,934 | 5.36% |
| 2023-10-30 | 15.88 | 16.50 | 15.85 | 16.41 | 16.41 | qfq | 4,111,900 | 67,110,792 | 3.14% |
| 2023-10-27 | 15.05 | 16.06 | 14.91 | 15.91 | 15.91 | qfq | 4,711,963 | 73,613,356 | 5.22% |
| 2023-10-26 | 15.12 | 15.25 | 15.01 | 15.12 | 15.12 | qfq | 1,939,100 | 29,271,947 | -0.33% |
| 2023-10-25 | 15.39 | 15.43 | 15.05 | 15.17 | 15.17 | qfq | 2,511,158 | 38,091,467 | -0.39% |
| 2023-10-24 | 15.02 | 15.52 | 15.02 | 15.23 | 15.23 | qfq | 2,545,400 | 38,882,063 | 1.13% |
| 2023-10-23 | 15.30 | 15.41 | 14.98 | 15.06 | 15.06 | qfq | 3,498,259 | 52,974,243 | -2.40% |
| 2023-10-20 | 15.79 | 15.79 | 15.35 | 15.43 | 15.43 | qfq | 3,628,400 | 56,196,393 | -2.77% |
| 2023-10-19 | 15.91 | 16.10 | 15.66 | 15.87 | 15.87 | qfq | 2,479,673 | 39,268,592 | -0.81% |
| 2023-10-18 | 16.31 | 16.36 | 16.00 | 16.00 | 16.00 | qfq | 2,837,000 | 45,720,977 | -2.97% |
| 2023-10-17 | 16.42 | 16.55 | 16.01 | 16.49 | 16.49 | qfq | 3,747,400 | 60,736,858 | -0.48% |
| 2023-10-16 | 16.65 | 16.87 | 16.31 | 16.57 | 16.57 | qfq | 3,745,700 | 61,875,523 | -0.60% |
| 2023-10-13 | 16.66 | 16.78 | 16.46 | 16.67 | 16.67 | qfq | 3,295,532 | 54,886,493 | 0.48% |
| 2023-10-12 | 16.71 | 16.78 | 16.38 | 16.59 | 16.59 | qfq | 3,234,900 | 53,548,492 | -0.48% |
| 2023-10-11 | 16.90 | 16.90 | 16.47 | 16.67 | 16.67 | qfq | 3,245,500 | 54,110,590 | -0.36% |
| 2023-10-10 | 16.88 | 16.95 | 16.44 | 16.73 | 16.73 | qfq | 4,031,042 | 66,944,466 | -0.95% |
| 2023-10-09 | 16.94 | 16.98 | 16.52 | 16.89 | 16.89 | qfq | 2,402,100 | 40,239,550 | -0.24% |
| 2023-09-28 | 17.18 | 17.35 | 16.90 | 16.93 | 16.93 | qfq | 3,168,807 | 54,094,305 | -1.34% |
| 2023-09-27 | 17.02 | 17.30 | 16.80 | 17.16 | 17.16 | qfq | 6,052,014 | 103,883,046 | 2.88% |
| 2023-09-26 | 16.93 | 16.93 | 16.57 | 16.68 | 16.68 | qfq | 2,788,800 | 46,618,188 | -1.30% |
| 2023-09-25 | 16.72 | 17.07 | 16.71 | 16.90 | 16.90 | qfq | 2,938,800 | 49,736,621 | 1.02% |
| 2023-09-22 | 16.38 | 16.79 | 16.10 | 16.73 | 16.73 | qfq | 3,931,254 | 65,087,967 | 1.52% |
| 2023-09-21 | 16.79 | 16.79 | 15.99 | 16.48 | 16.48 | qfq | 5,530,007 | 89,952,394 | -1.49% |
| 2023-09-20 | 16.81 | 16.99 | 16.70 | 16.73 | 16.73 | qfq | 1,933,596 | 32,562,119 | -1.06% |
| 2023-09-19 | 17.12 | 17.24 | 16.88 | 16.91 | 16.91 | qfq | 2,083,900 | 35,444,044 | -1.11% |
| 2023-09-18 | 17.12 | 17.28 | 16.93 | 17.10 | 17.10 | qfq | 2,102,600 | 35,930,874 | -0.12% |
| 2023-09-15 | 17.08 | 17.28 | 16.94 | 17.12 | 17.12 | qfq | 3,418,700 | 58,574,401 | 1.00% |
| 2023-09-14 | 16.78 | 16.98 | 16.78 | 16.95 | 16.95 | qfq | 1,474,850 | 24,906,688 | 0.53% |
| 2023-09-13 | 17.19 | 17.19 | 16.78 | 16.86 | 16.86 | qfq | 2,156,500 | 36,460,927 | -1.81% |
| 2023-09-12 | 17.10 | 17.27 | 16.93 | 17.17 | 17.17 | qfq | 3,169,279 | 54,180,459 | 0.12% |
| 2023-09-11 | 16.65 | 17.34 | 16.52 | 17.15 | 17.15 | qfq | 5,476,100 | 93,088,259 | 3.69% |
| 2023-09-08 | 16.50 | 16.92 | 16.31 | 16.54 | 16.54 | qfq | 2,843,500 | 47,120,980 | 0.30% |
| 2023-09-07 | 16.48 | 16.69 | 16.36 | 16.49 | 16.49 | qfq | 3,010,700 | 49,539,150 | -0.60% |
| 2023-09-06 | 16.66 | 16.76 | 16.45 | 16.59 | 16.59 | qfq | 1,922,118 | 31,859,152 | -0.36% |
| 2023-09-05 | 16.65 | 16.76 | 16.24 | 16.65 | 16.65 | qfq | 5,643,400 | 92,998,774 | 0.06% |
| 2023-09-04 | 17.00 | 17.15 | 16.61 | 16.64 | 16.64 | qfq | 3,922,515 | 65,596,239 | -1.60% |
| 2023-09-01 | 17.20 | 17.20 | 16.83 | 16.91 | 16.91 | qfq | 1,593,548 | 26,993,157 | -1.00% |
| 2023-08-31 | 17.15 | 17.16 | 16.86 | 17.08 | 17.08 | qfq | 2,917,818 | 49,643,924 | -0.64% |
| 2023-08-30 | 17.60 | 17.65 | 16.92 | 17.19 | 17.19 | qfq | 4,437,315 | 76,142,404 | -1.21% |
| 2023-08-29 | 16.78 | 17.55 | 16.61 | 17.40 | 17.40 | qfq | 3,923,326 | 67,760,719 | 3.69% |
| 2023-08-28 | 17.50 | 17.71 | 16.49 | 16.78 | 16.78 | qfq | 4,228,286 | 72,202,258 | -0.47% |
| 2023-08-25 | 17.08 | 17.27 | 16.77 | 16.86 | 16.86 | qfq | 2,020,428 | 34,341,965 | -1.35% |
| 2023-08-24 | 17.47 | 17.49 | 16.92 | 17.09 | 17.09 | qfq | 3,174,928 | 54,547,920 | -2.23% |
| 2023-08-23 | 17.52 | 17.70 | 17.40 | 17.48 | 17.48 | qfq | 1,809,410 | 31,708,978 | 0.06% |
| 2023-08-22 | 17.60 | 17.60 | 17.29 | 17.47 | 17.47 | qfq | 2,588,300 | 45,081,485 | 0.23% |
| 2023-08-21 | 17.85 | 17.85 | 17.43 | 17.43 | 17.43 | qfq | 2,397,700 | 42,157,491 | -1.80% |
| 2023-08-18 | 18.40 | 18.40 | 17.75 | 17.75 | 17.75 | qfq | 3,220,003 | 57,730,485 | -3.01% |
| 2023-08-17 | 18.47 | 18.61 | 18.08 | 18.30 | 18.30 | qfq | 3,158,003 | 57,677,376 | -0.92% |
| 2023-08-16 | 17.85 | 18.69 | 17.82 | 18.47 | 18.47 | qfq | 6,703,638 | 123,098,251 | 3.47% |
| 2023-08-15 | 17.69 | 17.93 | 17.42 | 17.85 | 17.85 | qfq | 2,575,200 | 45,569,711 | 1.02% |
| 2023-08-14 | 17.60 | 18.00 | 17.42 | 17.67 | 17.67 | qfq | 3,220,800 | 56,745,734 | -0.51% |
| 2023-08-11 | 17.83 | 18.03 | 17.70 | 17.76 | 17.76 | qfq | 2,316,187 | 41,320,494 | -0.89% |
| 2023-08-10 | 17.95 | 18.13 | 17.85 | 17.92 | 17.92 | qfq | 1,826,500 | 32,751,775 | -0.61% |
| 2023-08-09 | 17.70 | 18.18 | 17.70 | 18.03 | 18.03 | qfq | 3,132,700 | 56,431,338 | 1.75% |
| 2023-08-08 | 18.19 | 18.22 | 17.66 | 17.72 | 17.72 | qfq | 3,261,100 | 58,122,633 | -2.58% |
| 2023-08-07 | 18.35 | 18.57 | 18.09 | 18.19 | 18.19 | qfq | 2,691,200 | 49,107,992 | -0.27% |
| 2023-08-04 | 18.16 | 18.44 | 17.98 | 18.24 | 18.24 | qfq | 5,241,200 | 95,346,142 | -0.49% |
| 2023-08-03 | 17.31 | 18.36 | 17.16 | 18.33 | 18.33 | qfq | 10,277,437 | 184,678,291 | 6.88% |
| 2023-08-02 | 18.20 | 18.20 | 17.10 | 17.15 | 17.15 | qfq | 9,464,811 | 165,102,567 | -5.98% |
| 2023-08-01 | 18.38 | 18.80 | 18.18 | 18.24 | 18.24 | qfq | 4,597,742 | 84,807,099 | -1.19% |
| 2023-07-31 | 18.30 | 18.72 | 18.10 | 18.46 | 18.46 | qfq | 4,622,943 | 85,099,601 | 0.44% |
| 2023-07-28 | 18.40 | 18.62 | 18.15 | 18.38 | 18.38 | qfq | 4,990,090 | 91,575,992 | -0.97% |
| 2023-07-27 | 18.90 | 19.30 | 18.23 | 18.56 | 18.56 | qfq | 11,823,962 | 221,796,469 | 3.69% |
| 2023-07-26 | 17.82 | 17.98 | 17.68 | 17.90 | 17.90 | qfq | 2,017,200 | 36,012,063 | 0.73% |
| 2023-07-25 | 17.96 | 18.11 | 17.68 | 17.77 | 17.77 | qfq | 2,785,900 | 49,686,655 | -0.17% |
| 2023-07-24 | 17.70 | 18.34 | 17.70 | 17.80 | 17.80 | qfq | 2,593,200 | 46,634,529 | 0.96% |
| 2023-07-21 | 17.70 | 17.92 | 17.62 | 17.63 | 17.63 | qfq | 1,997,600 | 35,430,072 | -1.01% |
| 2023-07-20 | 18.07 | 18.26 | 17.80 | 17.81 | 17.81 | qfq | 3,094,600 | 55,696,540 | -1.98% |
| 2023-07-19 | 18.08 | 18.23 | 17.84 | 18.17 | 18.17 | qfq | 2,662,645 | 48,094,250 | 0.44% |
| 2023-07-18 | 18.23 | 18.35 | 18.02 | 18.09 | 18.09 | qfq | 2,692,041 | 48,922,722 | -0.82% |