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
申科股份002633.SZ
最近收盘价13.552026-07-17
最近交易日2026-07-17
成交量（股）3,005,300
成交额（元）41,797,887
日线记录724
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 724 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 | 14.40 | 14.65 | 13.34 | 13.55 | 13.55 | qfq | 3,005,300 | 41,797,887 | -5.90% |
| 2026-07-16 | 14.36 | 14.73 | 14.18 | 14.40 | 14.40 | qfq | 1,708,400 | 24,709,438 | 0.28% |
| 2026-07-15 | 14.33 | 14.67 | 14.05 | 14.36 | 14.36 | qfq | 1,814,000 | 26,113,798 | 0.21% |
| 2026-07-14 | 14.45 | 14.49 | 14.02 | 14.33 | 14.33 | qfq | 2,512,900 | 35,848,261 | 0.56% |
| 2026-07-13 | 15.23 | 15.96 | 14.24 | 14.25 | 14.25 | qfq | 3,112,874 | 46,354,439 | -5.25% |
| 2026-07-10 | 14.88 | 15.49 | 14.53 | 15.04 | 15.04 | qfq | 2,248,301 | 33,934,597 | 1.62% |
| 2026-07-09 | 14.84 | 14.84 | 14.26 | 14.80 | 14.80 | qfq | 1,922,200 | 28,053,566 | 0.95% |
| 2026-07-08 | 15.05 | 15.29 | 14.62 | 14.66 | 14.66 | qfq | 2,072,432 | 30,692,660 | -3.04% |
| 2026-07-07 | 15.78 | 15.96 | 15.08 | 15.12 | 15.12 | qfq | 2,076,902 | 32,130,942 | -4.30% |
| 2026-07-06 | 16.07 | 16.15 | 15.52 | 15.80 | 15.80 | qfq | 2,463,800 | 38,852,630 | 0.19% |
| 2026-07-03 | 15.19 | 15.90 | 15.10 | 15.77 | 15.77 | qfq | 2,580,800 | 40,189,706 | 3.96% |
| 2026-07-02 | 15.12 | 15.73 | 15.02 | 15.17 | 15.17 | qfq | 2,532,900 | 39,155,408 | -0.07% |
| 2026-07-01 | 15.05 | 15.38 | 14.95 | 15.18 | 15.18 | qfq | 1,967,800 | 29,855,650 | 0.33% |
| 2026-06-30 | 15.42 | 15.49 | 15.00 | 15.13 | 15.13 | qfq | 1,467,100 | 22,287,774 | -0.85% |
| 2026-06-29 | 15.30 | 15.44 | 14.81 | 15.26 | 15.26 | qfq | 2,815,000 | 42,586,735 | -0.91% |
| 2026-06-26 | 15.58 | 15.74 | 15.21 | 15.40 | 15.40 | qfq | 1,920,900 | 29,676,281 | -1.79% |
| 2026-06-25 | 16.29 | 16.29 | 15.58 | 15.68 | 15.68 | qfq | 2,124,550 | 33,539,564 | -3.09% |
| 2026-06-24 | 16.67 | 17.20 | 16.11 | 16.18 | 16.18 | qfq | 2,516,900 | 41,202,331 | -3.35% |
| 2026-06-23 | 16.12 | 17.32 | 16.05 | 16.74 | 16.74 | qfq | 3,612,574 | 60,899,751 | 3.98% |
| 2026-06-22 | 16.16 | 16.46 | 15.46 | 16.10 | 16.10 | qfq | 2,605,569 | 41,219,124 | -0.56% |
| 2026-06-18 | 16.20 | 16.35 | 15.92 | 16.19 | 16.19 | qfq | 1,599,650 | 25,836,785 | 0.00% |
| 2026-06-17 | 16.62 | 16.71 | 16.15 | 16.19 | 16.19 | qfq | 2,710,300 | 44,154,463 | -2.53% |
| 2026-06-16 | 16.85 | 16.98 | 16.44 | 16.61 | 16.61 | qfq | 2,085,737 | 34,701,226 | -1.42% |
| 2026-06-15 | 17.00 | 17.48 | 16.60 | 16.85 | 16.85 | qfq | 3,459,700 | 59,108,890 | 0.96% |
| 2026-06-12 | 16.74 | 17.27 | 16.62 | 16.69 | 16.69 | qfq | 1,945,700 | 32,777,187 | 0.66% |
| 2026-06-11 | 16.55 | 16.65 | 16.16 | 16.58 | 16.58 | qfq | 1,794,858 | 29,465,121 | 0.00% |
| 2026-06-10 | 16.73 | 16.88 | 16.30 | 16.58 | 16.58 | qfq | 1,942,300 | 32,143,914 | -1.54% |
| 2026-06-09 | 16.82 | 17.26 | 16.60 | 16.84 | 16.84 | qfq | 2,108,300 | 35,633,487 | -0.06% |
| 2026-06-08 | 17.33 | 17.44 | 16.59 | 16.85 | 16.85 | qfq | 3,172,400 | 53,831,690 | -2.15% |
| 2026-06-05 | 16.70 | 17.64 | 16.53 | 17.22 | 17.22 | qfq | 2,866,150 | 48,892,928 | 2.81% |
| 2026-06-04 | 16.82 | 17.00 | 16.51 | 16.75 | 16.75 | qfq | 1,681,600 | 28,198,538 | -0.89% |
| 2026-06-03 | 17.20 | 17.23 | 16.74 | 16.90 | 16.90 | qfq | 2,449,400 | 41,498,809 | -1.52% |
| 2026-06-02 | 17.87 | 18.16 | 17.00 | 17.16 | 17.16 | qfq | 2,814,800 | 48,590,185 | -3.70% |
| 2026-06-01 | 17.48 | 18.00 | 17.28 | 17.82 | 17.82 | qfq | 2,242,000 | 39,786,591 | 2.00% |
| 2026-05-29 | 18.28 | 19.19 | 17.45 | 17.47 | 17.47 | qfq | 3,163,546 | 57,130,130 | -3.80% |
| 2026-05-28 | 18.08 | 18.38 | 17.63 | 18.16 | 18.16 | qfq | 2,550,668 | 45,962,222 | 0.22% |
| 2026-05-27 | 18.38 | 18.41 | 17.91 | 18.12 | 18.12 | qfq | 2,442,900 | 44,289,557 | -1.41% |
| 2026-05-26 | 18.84 | 18.86 | 18.03 | 18.38 | 18.38 | qfq | 3,194,000 | 58,601,533 | -2.70% |
| 2026-05-25 | 19.22 | 19.55 | 18.53 | 18.89 | 18.89 | qfq | 3,752,000 | 71,144,300 | -1.72% |
| 2026-05-22 | 19.28 | 19.63 | 19.02 | 19.22 | 19.22 | qfq | 2,954,400 | 56,955,988 | 0.68% |
| 2026-05-21 | 20.11 | 20.31 | 19.00 | 19.09 | 19.09 | qfq | 3,847,700 | 75,780,756 | -4.45% |
| 2026-05-20 | 20.38 | 20.97 | 19.88 | 19.98 | 19.98 | qfq | 4,120,100 | 83,403,317 | -2.39% |
| 2026-05-19 | 20.01 | 20.97 | 19.87 | 20.47 | 20.47 | qfq | 4,639,500 | 94,545,038 | 2.35% |
| 2026-05-18 | 19.86 | 20.30 | 19.65 | 20.00 | 20.00 | qfq | 2,718,400 | 54,429,658 | 0.20% |
| 2026-05-15 | 20.11 | 20.39 | 19.82 | 19.96 | 19.96 | qfq | 3,453,200 | 69,137,421 | -0.05% |
| 2026-05-14 | 20.20 | 20.45 | 19.66 | 19.97 | 19.97 | qfq | 3,925,000 | 78,720,815 | -0.70% |
| 2026-05-13 | 19.90 | 20.40 | 19.81 | 20.11 | 20.11 | qfq | 2,733,856 | 54,913,168 | 1.36% |
| 2026-05-12 | 19.90 | 20.10 | 19.68 | 19.84 | 19.84 | qfq | 3,573,400 | 71,000,669 | -0.45% |
| 2026-05-11 | 20.40 | 20.44 | 19.85 | 19.93 | 19.93 | qfq | 3,271,100 | 65,584,352 | -1.34% |
| 2026-05-08 | 20.58 | 20.66 | 20.18 | 20.20 | 20.20 | qfq | 3,696,100 | 75,373,842 | -1.85% |
| 2026-05-07 | 19.73 | 21.00 | 19.73 | 20.58 | 20.58 | qfq | 5,809,578 | 119,002,953 | 3.47% |
| 2026-05-06 | 19.70 | 19.90 | 18.99 | 19.89 | 19.89 | qfq | 6,119,068 | 119,776,778 | 0.81% |
| 2026-04-30 | 19.18 | 20.35 | 19.13 | 19.73 | 19.73 | qfq | 5,440,368 | 107,977,317 | 3.68% |
| 2026-04-29 | 19.20 | 19.33 | 18.86 | 19.03 | 19.03 | qfq | 3,461,800 | 66,226,301 | 0.63% |
| 2026-04-28 | 19.20 | 19.48 | 18.80 | 18.91 | 18.91 | qfq | 3,511,600 | 67,061,372 | -1.51% |
| 2026-04-27 | 19.24 | 19.26 | 18.85 | 19.20 | 19.20 | qfq | 2,772,300 | 52,917,756 | -0.57% |
| 2026-04-24 | 19.20 | 19.49 | 18.72 | 19.31 | 19.31 | qfq | 3,484,900 | 66,544,847 | 0.57% |
| 2026-04-23 | 19.58 | 19.67 | 19.04 | 19.20 | 19.20 | qfq | 2,852,100 | 54,994,954 | -1.79% |
| 2026-04-22 | 19.36 | 19.68 | 19.18 | 19.55 | 19.55 | qfq | 3,960,750 | 77,120,354 | 0.93% |
| 2026-04-21 | 19.20 | 19.60 | 19.09 | 19.37 | 19.37 | qfq | 3,724,768 | 71,892,130 | 1.15% |
| 2026-04-20 | 18.96 | 19.17 | 18.61 | 19.15 | 19.15 | qfq | 3,582,602 | 67,836,920 | 1.22% |
| 2026-04-17 | 18.93 | 19.60 | 18.73 | 18.92 | 18.92 | qfq | 4,724,000 | 89,886,343 | 0.05% |
| 2026-04-16 | 17.96 | 19.23 | 17.71 | 18.91 | 18.91 | qfq | 5,797,200 | 107,771,334 | 6.48% |
| 2026-04-15 | 18.18 | 18.41 | 17.72 | 17.76 | 17.76 | qfq | 1,965,300 | 35,315,077 | -1.66% |
| 2026-04-14 | 18.35 | 18.40 | 17.90 | 18.06 | 18.06 | qfq | 1,621,300 | 29,235,438 | -0.06% |
| 2026-04-13 | 18.09 | 18.14 | 17.73 | 18.07 | 18.07 | qfq | 2,212,168 | 39,616,096 | -0.22% |
| 2026-04-10 | 18.15 | 18.61 | 18.01 | 18.11 | 18.11 | qfq | 1,828,000 | 33,475,333 | 0.78% |
| 2026-04-09 | 18.12 | 18.18 | 17.84 | 17.97 | 17.97 | qfq | 1,669,600 | 29,998,773 | -1.43% |
| 2026-04-08 | 17.70 | 18.23 | 17.69 | 18.23 | 18.23 | qfq | 2,200,000 | 39,784,213 | 3.93% |
| 2026-04-07 | 17.23 | 17.64 | 17.23 | 17.54 | 17.54 | qfq | 1,422,800 | 24,833,641 | 0.98% |
| 2026-04-03 | 17.97 | 18.08 | 17.17 | 17.37 | 17.37 | qfq | 2,368,100 | 41,293,182 | -2.63% |
| 2026-04-02 | 18.14 | 18.20 | 17.70 | 17.84 | 17.84 | qfq | 2,677,500 | 47,937,233 | -1.60% |
| 2026-04-01 | 17.99 | 18.37 | 17.65 | 18.13 | 18.13 | qfq | 3,233,800 | 58,223,770 | 3.42% |
| 2026-03-31 | 18.47 | 18.47 | 17.50 | 17.53 | 17.53 | qfq | 3,703,900 | 66,327,686 | -4.36% |
| 2026-03-30 | 18.53 | 18.60 | 18.05 | 18.33 | 18.33 | qfq | 2,517,000 | 46,097,836 | -0.70% |
| 2026-03-27 | 17.64 | 18.81 | 17.64 | 18.46 | 18.46 | qfq | 2,962,100 | 54,693,133 | 1.43% |
| 2026-03-26 | 18.75 | 18.80 | 18.01 | 18.20 | 18.20 | qfq | 2,701,001 | 49,497,719 | -2.88% |
| 2026-03-25 | 18.39 | 18.85 | 18.31 | 18.74 | 18.74 | qfq | 3,183,300 | 59,213,773 | 2.85% |
| 2026-03-24 | 17.70 | 18.29 | 17.42 | 18.22 | 18.22 | qfq | 4,350,800 | 77,514,251 | 6.12% |
| 2026-03-23 | 18.04 | 18.26 | 17.01 | 17.17 | 17.17 | qfq | 4,574,800 | 80,553,554 | -4.82% |
| 2026-03-20 | 18.59 | 18.82 | 18.00 | 18.04 | 18.04 | qfq | 2,984,700 | 54,665,012 | -2.59% |
| 2026-03-19 | 19.03 | 19.15 | 18.42 | 18.52 | 18.52 | qfq | 2,706,100 | 50,759,545 | -2.68% |
| 2026-03-18 | 18.86 | 19.08 | 18.60 | 19.03 | 19.03 | qfq | 2,842,400 | 53,636,995 | 2.04% |
| 2026-03-17 | 19.33 | 19.39 | 18.60 | 18.65 | 18.65 | qfq | 3,223,400 | 60,861,939 | -2.92% |
| 2026-03-16 | 19.16 | 19.61 | 19.00 | 19.21 | 19.21 | qfq | 3,580,200 | 68,729,225 | 0.26% |
| 2026-03-13 | 19.49 | 19.78 | 19.07 | 19.16 | 19.16 | qfq | 5,068,200 | 98,241,900 | -1.29% |
| 2026-03-12 | 20.38 | 20.50 | 19.34 | 19.41 | 19.41 | qfq | 7,396,700 | 145,341,554 | -5.78% |
| 2026-03-11 | 19.90 | 20.60 | 19.79 | 20.60 | 20.60 | qfq | 9,563,980 | 192,808,185 | 4.15% |
| 2026-03-10 | 19.40 | 19.94 | 19.01 | 19.78 | 19.78 | qfq | 4,943,050 | 97,060,735 | 3.29% |
| 2026-03-09 | 18.81 | 19.32 | 18.81 | 19.15 | 19.15 | qfq | 5,993,351 | 114,037,708 | -0.05% |
| 2026-03-06 | 18.42 | 19.40 | 18.31 | 19.16 | 19.16 | qfq | 6,439,950 | 122,137,532 | 3.68% |
| 2026-03-05 | 18.32 | 18.95 | 18.10 | 18.48 | 18.48 | qfq | 6,222,000 | 115,092,998 | 2.90% |
| 2026-03-04 | 17.23 | 18.60 | 17.09 | 17.96 | 17.96 | qfq | 8,052,458 | 145,101,498 | 3.82% |
| 2026-03-03 | 18.20 | 18.50 | 17.15 | 17.30 | 17.30 | qfq | 8,238,053 | 146,307,681 | -4.89% |
| 2026-03-02 | 18.95 | 19.50 | 18.04 | 18.19 | 18.19 | qfq | 15,867,900 | 293,495,658 | -5.99% |
| 2026-02-27 | 17.64 | 19.35 | 17.59 | 19.35 | 19.35 | qfq | 7,392,924 | 139,412,094 | 10.01% |
| 2026-02-26 | 17.70 | 17.83 | 17.45 | 17.59 | 17.59 | qfq | 2,292,300 | 40,462,699 | -0.34% |
| 2026-02-25 | 17.50 | 17.90 | 17.25 | 17.65 | 17.65 | qfq | 3,153,859 | 55,793,911 | 0.86% |
| 2026-02-24 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | qfq | 4,308,800 | 74,978,856 | 3.24% |
| 2026-02-13 | 17.12 | 17.45 | 16.93 | 16.95 | 16.95 | qfq | 4,062,055 | 69,543,306 | 0.95% |
| 2026-02-12 | 16.87 | 17.00 | 16.72 | 16.79 | 16.79 | qfq | 2,177,500 | 36,755,196 | -0.53% |
| 2026-02-11 | 16.91 | 17.00 | 16.71 | 16.88 | 16.88 | qfq | 1,852,700 | 31,281,067 | -0.41% |
| 2026-02-10 | 16.99 | 17.15 | 16.80 | 16.95 | 16.95 | qfq | 1,934,400 | 32,867,991 | -0.24% |
| 2026-02-09 | 16.91 | 17.02 | 16.74 | 16.99 | 16.99 | qfq | 2,704,100 | 45,788,233 | 1.98% |
| 2026-02-06 | 16.61 | 16.87 | 16.50 | 16.66 | 16.66 | qfq | 2,422,000 | 40,529,533 | 0.30% |
| 2026-02-05 | 16.61 | 16.91 | 16.40 | 16.61 | 16.61 | qfq | 2,705,900 | 45,220,936 | 0.42% |
| 2026-02-04 | 16.43 | 16.75 | 16.31 | 16.54 | 16.54 | qfq | 2,486,400 | 41,159,494 | 1.16% |
| 2026-02-03 | 16.23 | 16.45 | 16.13 | 16.35 | 16.35 | qfq | 2,484,500 | 40,576,557 | 1.24% |
| 2026-02-02 | 16.47 | 16.58 | 16.14 | 16.15 | 16.15 | qfq | 3,657,653 | 60,064,349 | -0.43% |
| 2026-01-30 | 15.99 | 16.25 | 15.75 | 16.22 | 16.22 | qfq | 2,906,200 | 46,888,007 | 2.14% |
| 2026-01-29 | 16.00 | 16.33 | 15.70 | 15.88 | 15.88 | qfq | 2,494,900 | 40,052,581 | -1.73% |
| 2026-01-28 | 16.56 | 16.58 | 16.03 | 16.16 | 16.16 | qfq | 2,841,201 | 46,074,131 | -2.47% |
| 2026-01-27 | 16.60 | 16.73 | 16.14 | 16.57 | 16.57 | qfq | 2,751,900 | 45,128,521 | 0.24% |
| 2026-01-26 | 17.10 | 17.12 | 16.41 | 16.53 | 16.53 | qfq | 3,110,500 | 51,775,849 | -1.43% |
| 2026-01-23 | 16.72 | 16.83 | 16.58 | 16.77 | 16.77 | qfq | 2,581,401 | 43,108,629 | 0.42% |
| 2026-01-22 | 16.63 | 16.72 | 16.53 | 16.70 | 16.70 | qfq | 2,425,650 | 40,395,904 | 0.48% |
| 2026-01-21 | 16.45 | 16.66 | 16.26 | 16.62 | 16.62 | qfq | 1,938,750 | 32,055,177 | 0.97% |
| 2026-01-20 | 16.63 | 16.71 | 16.38 | 16.46 | 16.46 | qfq | 2,247,000 | 37,222,799 | -0.90% |
| 2026-01-19 | 16.44 | 16.68 | 16.38 | 16.61 | 16.61 | qfq | 2,508,950 | 41,575,688 | 1.59% |
| 2026-01-16 | 16.30 | 16.49 | 16.19 | 16.35 | 16.35 | qfq | 1,828,350 | 29,865,971 | 0.80% |
| 2026-01-15 | 16.17 | 16.37 | 16.15 | 16.22 | 16.22 | qfq | 1,804,507 | 29,321,826 | -0.18% |
| 2026-01-14 | 16.49 | 16.64 | 16.15 | 16.25 | 16.25 | qfq | 3,183,111 | 52,176,346 | -1.46% |
| 2026-01-13 | 16.57 | 16.74 | 16.30 | 16.49 | 16.49 | qfq | 3,017,600 | 50,007,256 | -0.48% |
| 2026-01-12 | 16.22 | 16.59 | 16.14 | 16.57 | 16.57 | qfq | 3,788,808 | 61,880,888 | 2.35% |
| 2026-01-09 | 16.33 | 16.43 | 16.00 | 16.19 | 16.19 | qfq | 3,138,650 | 50,774,793 | -0.80% |
| 2026-01-08 | 16.16 | 16.34 | 16.13 | 16.32 | 16.32 | qfq | 2,620,242 | 42,612,732 | 1.12% |
| 2026-01-07 | 16.26 | 16.37 | 16.10 | 16.14 | 16.14 | qfq | 2,136,600 | 34,606,420 | -0.74% |
| 2026-01-06 | 16.39 | 16.57 | 16.15 | 16.26 | 16.26 | qfq | 3,400,400 | 55,363,063 | -0.79% |
| 2026-01-05 | 16.47 | 16.67 | 16.30 | 16.39 | 16.39 | qfq | 2,135,900 | 35,225,771 | -0.36% |
| 2025-12-31 | 16.38 | 16.52 | 16.25 | 16.45 | 16.45 | qfq | 2,155,400 | 35,321,062 | 0.43% |
| 2025-12-30 | 16.80 | 16.80 | 16.37 | 16.38 | 16.38 | qfq | 2,623,700 | 43,297,601 | -1.56% |
| 2025-12-29 | 16.80 | 16.80 | 16.50 | 16.64 | 16.64 | qfq | 2,315,300 | 38,550,538 | -0.66% |
| 2025-12-26 | 16.85 | 16.95 | 16.65 | 16.75 | 16.75 | qfq | 2,432,611 | 40,875,251 | -0.77% |
| 2025-12-25 | 16.75 | 17.07 | 16.63 | 16.88 | 16.88 | qfq | 2,316,100 | 39,066,979 | 0.72% |
| 2025-12-24 | 16.73 | 16.88 | 16.66 | 16.76 | 16.76 | qfq | 1,807,300 | 30,308,225 | 0.18% |
| 2025-12-23 | 17.02 | 17.13 | 16.70 | 16.73 | 16.73 | qfq | 2,600,750 | 43,747,797 | -1.70% |
| 2025-12-22 | 17.44 | 17.62 | 17.00 | 17.02 | 17.02 | qfq | 2,698,500 | 46,431,071 | -0.70% |
| 2025-12-19 | 16.79 | 17.23 | 16.73 | 17.14 | 17.14 | qfq | 3,271,662 | 55,843,354 | 2.63% |
| 2025-12-18 | 16.70 | 16.94 | 16.66 | 16.70 | 16.70 | qfq | 2,327,800 | 39,087,183 | -0.60% |
| 2025-12-17 | 16.63 | 16.86 | 16.12 | 16.80 | 16.80 | qfq | 3,599,130 | 59,178,187 | 0.90% |
| 2025-12-16 | 16.99 | 17.14 | 16.60 | 16.65 | 16.65 | qfq | 3,396,800 | 57,136,908 | -1.71% |
| 2025-12-15 | 17.09 | 17.19 | 16.71 | 16.94 | 16.94 | qfq | 4,152,557 | 70,555,491 | -0.35% |
| 2025-12-12 | 17.38 | 17.41 | 16.77 | 17.00 | 17.00 | qfq | 6,331,921 | 108,304,811 | -2.69% |
| 2025-12-11 | 18.61 | 18.99 | 17.45 | 17.47 | 17.47 | qfq | 13,711,585 | 247,766,512 | -5.31% |
| 2025-12-10 | 16.60 | 18.45 | 16.60 | 18.45 | 18.45 | qfq | 5,813,600 | 105,250,872 | 10.02% |
| 2025-12-09 | 16.63 | 18.20 | 16.56 | 16.77 | 16.77 | qfq | 5,674,100 | 97,407,252 | 0.90% |
| 2025-12-08 | 16.79 | 16.90 | 16.55 | 16.62 | 16.62 | qfq | 2,034,800 | 33,965,206 | -0.78% |
| 2025-12-05 | 16.85 | 16.92 | 16.72 | 16.75 | 16.75 | qfq | 1,406,100 | 23,627,066 | -0.42% |
| 2025-12-04 | 17.00 | 17.12 | 16.69 | 16.82 | 16.82 | qfq | 1,177,700 | 19,864,471 | -0.47% |
| 2025-12-03 | 17.02 | 17.12 | 16.74 | 16.90 | 16.90 | qfq | 1,389,300 | 23,416,081 | -0.65% |
| 2025-12-02 | 17.17 | 17.27 | 16.90 | 17.01 | 17.01 | qfq | 2,004,727 | 34,060,514 | -1.33% |
| 2025-12-01 | 17.60 | 17.71 | 17.16 | 17.24 | 17.24 | qfq | 1,741,700 | 30,412,341 | -1.54% |
| 2025-11-28 | 17.35 | 17.54 | 17.09 | 17.51 | 17.51 | qfq | 1,631,400 | 28,354,181 | 1.45% |
| 2025-11-27 | 17.22 | 17.48 | 17.15 | 17.26 | 17.26 | qfq | 1,434,900 | 24,838,657 | 0.41% |
| 2025-11-26 | 17.49 | 17.80 | 17.17 | 17.19 | 17.19 | qfq | 2,212,900 | 38,634,438 | -1.77% |
| 2025-11-25 | 17.18 | 17.76 | 17.18 | 17.50 | 17.50 | qfq | 2,967,972 | 52,075,553 | 1.86% |
| 2025-11-24 | 16.77 | 17.28 | 16.63 | 17.18 | 17.18 | qfq | 3,016,200 | 51,148,118 | 3.43% |
| 2025-11-21 | 17.30 | 17.48 | 16.54 | 16.61 | 16.61 | qfq | 3,056,700 | 51,506,716 | -4.54% |
| 2025-11-20 | 17.46 | 17.74 | 17.20 | 17.40 | 17.40 | qfq | 2,571,510 | 44,645,206 | -0.34% |
| 2025-11-19 | 18.00 | 18.03 | 17.46 | 17.46 | 17.46 | qfq | 2,001,700 | 35,300,636 | -2.78% |
| 2025-11-18 | 17.84 | 17.99 | 17.62 | 17.96 | 17.96 | qfq | 2,321,200 | 41,347,686 | 0.67% |
| 2025-11-17 | 18.08 | 18.20 | 17.77 | 17.84 | 17.84 | qfq | 2,522,801 | 45,189,547 | -1.11% |
| 2025-11-14 | 17.57 | 18.35 | 17.56 | 18.04 | 18.04 | qfq | 3,720,900 | 67,439,173 | 2.04% |
| 2025-11-13 | 17.67 | 17.77 | 17.18 | 17.68 | 17.68 | qfq | 2,710,600 | 47,715,232 | 0.63% |
| 2025-11-12 | 17.85 | 18.04 | 17.57 | 17.57 | 17.57 | qfq | 2,452,700 | 43,562,623 | -1.68% |
| 2025-11-11 | 17.92 | 18.16 | 17.75 | 17.87 | 17.87 | qfq | 2,037,800 | 36,538,138 | -0.28% |
| 2025-11-10 | 18.13 | 18.36 | 17.85 | 17.92 | 17.92 | qfq | 3,317,700 | 59,959,279 | -0.88% |
| 2025-11-07 | 18.42 | 18.42 | 17.94 | 18.08 | 18.08 | qfq | 3,060,000 | 55,431,855 | -1.15% |
| 2025-11-06 | 18.92 | 19.00 | 18.09 | 18.29 | 18.29 | qfq | 5,249,800 | 96,701,415 | -2.66% |
| 2025-11-05 | 18.41 | 18.97 | 18.09 | 18.79 | 18.79 | qfq | 4,784,400 | 89,437,633 | 1.95% |
| 2025-11-04 | 18.38 | 18.75 | 18.35 | 18.43 | 18.43 | qfq | 2,352,100 | 43,521,195 | -0.38% |
| 2025-11-03 | 18.46 | 18.55 | 18.18 | 18.50 | 18.50 | qfq | 2,570,705 | 47,211,375 | 0.71% |
| 2025-10-31 | 17.92 | 18.58 | 17.80 | 18.37 | 18.37 | qfq | 4,562,000 | 83,563,231 | 3.20% |
| 2025-10-30 | 18.54 | 18.58 | 17.80 | 17.80 | 17.80 | qfq | 4,466,600 | 81,134,346 | -3.47% |
| 2025-10-29 | 18.96 | 18.98 | 18.28 | 18.44 | 18.44 | qfq | 5,839,705 | 107,700,490 | -2.07% |
| 2025-10-28 | 19.38 | 19.58 | 18.80 | 18.83 | 18.83 | qfq | 6,695,600 | 127,192,724 | -2.69% |
| 2025-10-27 | 19.03 | 19.69 | 18.68 | 19.35 | 19.35 | qfq | 8,592,876 | 165,838,904 | 2.06% |
| 2025-10-24 | 19.10 | 19.40 | 18.40 | 18.96 | 18.96 | qfq | 11,854,244 | 224,449,516 | -0.73% |
| 2025-10-23 | 17.48 | 19.10 | 17.10 | 19.10 | 19.10 | qfq | 12,176,406 | 225,429,169 | 10.02% |
| 2025-10-22 | 16.65 | 17.80 | 16.55 | 17.36 | 17.36 | qfq | 7,594,357 | 131,180,393 | 4.26% |
| 2025-10-21 | 16.46 | 16.65 | 16.38 | 16.65 | 16.65 | qfq | 1,815,600 | 29,993,464 | 1.15% |
| 2025-10-20 | 16.28 | 16.46 | 16.12 | 16.46 | 16.46 | qfq | 2,246,150 | 36,612,786 | 2.81% |
| 2025-10-17 | 16.67 | 16.67 | 16.00 | 16.01 | 16.01 | qfq | 2,870,500 | 46,756,516 | -3.55% |
| 2025-10-16 | 16.48 | 16.71 | 16.33 | 16.60 | 16.60 | qfq | 3,023,700 | 49,898,149 | 1.10% |
| 2025-10-15 | 15.92 | 16.85 | 15.81 | 16.42 | 16.42 | qfq | 5,466,500 | 89,570,914 | 2.95% |
| 2025-10-14 | 16.06 | 16.12 | 15.90 | 15.95 | 15.95 | qfq | 1,832,008 | 29,282,339 | 0.13% |
| 2025-10-13 | 15.75 | 16.00 | 15.23 | 15.93 | 15.93 | qfq | 2,797,311 | 44,157,971 | -0.06% |
| 2025-10-10 | 15.80 | 16.05 | 15.80 | 15.94 | 15.94 | qfq | 1,709,256 | 27,216,830 | 0.69% |
| 2025-10-09 | 16.00 | 16.10 | 15.71 | 15.83 | 15.83 | qfq | 2,626,800 | 41,662,038 | -1.06% |
| 2025-09-30 | 15.71 | 16.28 | 15.63 | 16.00 | 16.00 | qfq | 3,598,600 | 57,366,913 | 1.85% |
| 2025-09-29 | 15.65 | 15.88 | 15.39 | 15.71 | 15.71 | qfq | 2,209,300 | 34,618,740 | 0.51% |
| 2025-09-26 | 15.73 | 15.87 | 15.56 | 15.63 | 15.63 | qfq | 2,035,976 | 31,984,038 | -0.51% |
| 2025-09-25 | 15.99 | 16.18 | 15.68 | 15.71 | 15.71 | qfq | 2,059,200 | 32,652,933 | -1.75% |
| 2025-09-24 | 15.60 | 16.00 | 15.20 | 15.99 | 15.99 | qfq | 2,884,400 | 45,611,605 | 2.57% |
| 2025-09-23 | 15.78 | 15.93 | 15.20 | 15.59 | 15.59 | qfq | 3,293,800 | 50,993,005 | -1.20% |
| 2025-09-22 | 15.82 | 16.06 | 15.69 | 15.78 | 15.78 | qfq | 2,093,900 | 33,125,720 | 0.13% |
| 2025-09-19 | 15.73 | 15.79 | 15.52 | 15.76 | 15.76 | qfq | 2,102,250 | 32,892,268 | 0.45% |
| 2025-09-18 | 15.79 | 16.06 | 15.51 | 15.69 | 15.69 | qfq | 3,339,750 | 52,836,531 | -0.57% |
| 2025-09-17 | 15.68 | 15.97 | 15.59 | 15.78 | 15.78 | qfq | 2,905,745 | 45,922,338 | 0.64% |
| 2025-09-16 | 15.75 | 15.96 | 15.60 | 15.68 | 15.68 | qfq | 3,112,400 | 48,987,435 | -0.76% |
| 2025-09-15 | 15.58 | 15.99 | 15.37 | 15.80 | 15.80 | qfq | 3,641,050 | 57,114,021 | 1.80% |
| 2025-09-12 | 15.63 | 15.65 | 15.48 | 15.52 | 15.52 | qfq | 2,131,400 | 33,158,968 | -0.58% |
| 2025-09-11 | 15.57 | 15.65 | 15.36 | 15.61 | 15.61 | qfq | 2,119,833 | 32,933,331 | 0.26% |
| 2025-09-10 | 15.54 | 15.67 | 15.46 | 15.57 | 15.57 | qfq | 2,070,400 | 32,241,934 | 0.65% |
| 2025-09-09 | 15.53 | 15.85 | 15.40 | 15.47 | 15.47 | qfq | 3,006,300 | 46,831,246 | 0.13% |
| 2025-09-08 | 15.66 | 15.75 | 15.30 | 15.45 | 15.45 | qfq | 3,314,333 | 51,273,443 | -1.34% |
| 2025-09-05 | 15.48 | 15.74 | 15.04 | 15.66 | 15.66 | qfq | 4,245,200 | 65,517,719 | 1.69% |
| 2025-09-04 | 15.40 | 15.75 | 15.22 | 15.40 | 15.40 | qfq | 6,330,241 | 98,206,203 | 1.18% |
| 2025-09-03 | 15.46 | 15.88 | 15.20 | 15.22 | 15.22 | qfq | 5,777,701 | 89,605,413 | -1.04% |
| 2025-09-02 | 16.26 | 16.27 | 14.99 | 15.38 | 15.38 | qfq | 9,503,609 | 146,990,603 | -4.41% |
| 2025-08-27 | 16.61 | 16.61 | 16.09 | 16.09 | 16.09 | qfq | 13,445,773 | 217,310,442 | -2.84% |
| 2025-08-26 | 16.61 | 16.77 | 16.53 | 16.56 | 16.56 | qfq | 5,010,203 | 83,338,689 | -0.84% |
| 2025-08-25 | 16.77 | 16.78 | 16.56 | 16.70 | 16.70 | qfq | 5,891,200 | 98,140,811 | -0.36% |
| 2025-08-22 | 16.82 | 16.94 | 16.60 | 16.76 | 16.76 | qfq | 4,626,020 | 77,423,398 | -0.30% |
| 2025-08-21 | 16.82 | 17.06 | 16.79 | 16.81 | 16.81 | qfq | 3,759,100 | 63,571,454 | -0.18% |
| 2025-08-20 | 17.17 | 17.22 | 16.70 | 16.84 | 16.84 | qfq | 5,066,000 | 85,244,555 | -0.71% |
| 2025-08-19 | 17.69 | 18.07 | 16.86 | 16.96 | 16.96 | qfq | 10,190,415 | 176,634,050 | -1.57% |
| 2025-08-18 | 16.78 | 17.55 | 16.75 | 17.23 | 17.23 | qfq | 9,513,899 | 163,230,725 | 2.99% |
| 2025-08-15 | 16.62 | 16.89 | 16.62 | 16.73 | 16.73 | qfq | 4,446,415 | 74,488,255 | 0.66% |
| 2025-08-14 | 16.70 | 16.74 | 16.62 | 16.62 | 16.62 | qfq | 3,556,000 | 59,270,600 | -0.42% |
| 2025-08-13 | 16.67 | 16.77 | 16.63 | 16.69 | 16.69 | qfq | 3,395,200 | 56,691,358 | 0.06% |
| 2025-08-12 | 16.68 | 16.75 | 16.60 | 16.68 | 16.68 | qfq | 2,946,700 | 49,078,108 | 0.12% |
| 2025-08-11 | 16.77 | 16.83 | 16.57 | 16.66 | 16.66 | qfq | 3,967,300 | 65,992,005 | -0.60% |
| 2025-08-08 | 16.66 | 16.96 | 16.60 | 16.76 | 16.76 | qfq | 5,193,381 | 87,159,993 | 0.42% |
| 2025-08-07 | 16.60 | 16.77 | 16.51 | 16.69 | 16.69 | qfq | 4,614,600 | 76,762,373 | 0.60% |
| 2025-08-06 | 16.53 | 16.65 | 16.50 | 16.59 | 16.59 | qfq | 4,071,100 | 67,430,407 | 0.36% |
| 2025-08-05 | 16.57 | 16.59 | 16.47 | 16.53 | 16.53 | qfq | 4,519,596 | 74,646,337 | -0.24% |
| 2025-08-04 | 16.59 | 16.59 | 16.50 | 16.57 | 16.57 | qfq | 3,904,800 | 64,579,967 | -0.18% |
| 2025-08-01 | 16.59 | 16.66 | 16.55 | 16.60 | 16.60 | qfq | 3,653,000 | 60,667,916 | 0.12% |
| 2025-07-31 | 16.71 | 16.74 | 16.55 | 16.58 | 16.58 | qfq | 5,160,350 | 85,838,253 | -0.66% |
| 2025-07-30 | 16.75 | 16.84 | 16.65 | 16.69 | 16.69 | qfq | 4,689,250 | 78,379,634 | -0.54% |
| 2025-07-29 | 16.67 | 16.86 | 16.63 | 16.78 | 16.78 | qfq | 5,816,700 | 97,259,778 | 0.78% |
| 2025-07-28 | 17.12 | 17.12 | 16.58 | 16.65 | 16.65 | qfq | 9,446,400 | 157,545,807 | -2.75% |
| 2025-07-25 | 17.05 | 17.15 | 16.91 | 17.12 | 17.12 | qfq | 4,375,200 | 74,508,601 | 0.23% |
| 2025-07-24 | 16.73 | 17.17 | 16.66 | 17.08 | 17.08 | qfq | 8,142,300 | 137,675,586 | 2.28% |
| 2025-07-23 | 16.63 | 16.78 | 16.58 | 16.70 | 16.70 | qfq | 5,093,200 | 84,980,135 | 0.60% |
| 2025-07-22 | 16.62 | 16.67 | 16.53 | 16.60 | 16.60 | qfq | 4,746,900 | 78,812,145 | -0.36% |
| 2025-07-21 | 16.69 | 16.75 | 16.58 | 16.66 | 16.66 | qfq | 5,730,700 | 95,343,808 | 0.00% |
| 2025-07-18 | 16.80 | 16.82 | 16.61 | 16.66 | 16.66 | qfq | 4,450,400 | 74,208,815 | -0.72% |
| 2025-07-17 | 16.60 | 16.79 | 16.60 | 16.78 | 16.78 | qfq | 4,990,902 | 83,352,467 | 1.21% |
| 2025-07-16 | 16.61 | 16.65 | 16.50 | 16.58 | 16.58 | qfq | 4,995,750 | 82,788,478 | 0.00% |
| 2025-07-15 | 16.75 | 16.78 | 16.48 | 16.58 | 16.58 | qfq | 8,737,796 | 144,910,963 | -0.54% |
| 2025-07-14 | 16.57 | 16.99 | 16.50 | 16.67 | 16.67 | qfq | 15,455,655 | 257,740,109 | 1.21% |
| 2025-07-11 | 16.24 | 16.69 | 16.21 | 16.47 | 16.47 | qfq | 26,213,649 | 429,555,281 | 1.60% |
| 2025-07-10 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | qfq | 1,718,450 | 27,856,075 | 9.97% |
| 2025-07-09 | 14.29 | 14.96 | 14.11 | 14.74 | 14.74 | qfq | 7,669,004 | 111,438,839 | 3.15% |
| 2025-07-08 | 14.33 | 14.52 | 14.17 | 14.29 | 14.29 | qfq | 3,005,700 | 42,893,313 | -0.21% |
| 2025-07-07 | 14.12 | 14.33 | 14.03 | 14.32 | 14.32 | qfq | 3,645,400 | 51,675,696 | 0.77% |
| 2025-07-04 | 14.34 | 14.62 | 14.13 | 14.21 | 14.21 | qfq | 5,873,800 | 84,185,153 | -1.46% |
| 2025-07-03 | 14.09 | 14.58 | 14.02 | 14.42 | 14.42 | qfq | 6,224,400 | 89,133,974 | 2.49% |
| 2025-07-02 | 14.10 | 14.13 | 13.81 | 14.07 | 14.07 | qfq | 3,299,770 | 46,212,252 | 0.36% |
| 2025-07-01 | 13.95 | 14.17 | 13.75 | 14.02 | 14.02 | qfq | 5,108,000 | 71,229,505 | 1.37% |
| 2025-06-30 | 13.74 | 14.11 | 13.69 | 13.83 | 13.83 | qfq | 4,620,000 | 63,970,776 | 1.54% |
| 2025-06-27 | 13.55 | 13.78 | 13.53 | 13.62 | 13.62 | qfq | 2,707,700 | 36,907,079 | 0.59% |
| 2025-06-26 | 13.45 | 13.66 | 13.38 | 13.54 | 13.54 | qfq | 3,877,040 | 52,549,262 | 1.04% |
| 2025-06-25 | 13.43 | 13.52 | 13.24 | 13.40 | 13.40 | qfq | 2,863,200 | 38,295,740 | 0.07% |
| 2025-06-24 | 13.06 | 13.50 | 13.01 | 13.39 | 13.39 | qfq | 3,366,600 | 44,794,423 | 2.53% |
| 2025-06-23 | 12.70 | 13.06 | 12.58 | 13.06 | 13.06 | qfq | 2,991,600 | 38,579,803 | 2.03% |
| 2025-06-20 | 12.86 | 13.04 | 12.70 | 12.80 | 12.80 | qfq | 2,805,401 | 36,078,567 | -0.70% |
| 2025-06-19 | 13.18 | 13.24 | 12.79 | 12.89 | 12.89 | qfq | 4,168,540 | 54,036,119 | -2.20% |
| 2025-06-18 | 13.28 | 13.33 | 13.12 | 13.18 | 13.18 | qfq | 2,389,100 | 31,494,524 | -0.60% |
| 2025-06-17 | 13.32 | 13.38 | 13.09 | 13.26 | 13.26 | qfq | 3,591,700 | 47,462,154 | -0.30% |
| 2025-06-16 | 13.20 | 13.46 | 13.19 | 13.30 | 13.30 | qfq | 3,334,733 | 44,554,798 | 0.23% |
| 2025-06-13 | 13.42 | 13.52 | 13.25 | 13.27 | 13.27 | qfq | 3,872,900 | 51,577,314 | -1.78% |
| 2025-06-12 | 13.52 | 13.59 | 13.36 | 13.51 | 13.51 | qfq | 4,143,000 | 55,816,891 | -0.15% |
| 2025-06-11 | 13.57 | 13.68 | 13.47 | 13.53 | 13.53 | qfq | 4,747,400 | 64,351,950 | -0.29% |
| 2025-06-10 | 13.83 | 13.98 | 13.34 | 13.57 | 13.57 | qfq | 7,577,500 | 103,327,976 | -2.09% |
| 2025-06-09 | 13.76 | 14.07 | 13.71 | 13.86 | 13.86 | qfq | 7,515,600 | 104,349,303 | -0.29% |
| 2025-06-06 | 14.19 | 14.24 | 13.53 | 13.90 | 13.90 | qfq | 13,670,968 | 187,923,817 | -1.00% |
| 2025-06-05 | 14.62 | 14.79 | 13.96 | 14.04 | 14.04 | qfq | 23,182,620 | 331,869,561 | -8.12% |
| 2025-06-04 | 15.35 | 16.10 | 15.28 | 15.28 | 15.28 | qfq | 17,377,430 | 267,495,270 | -10.01% |
| 2025-06-03 | 16.98 | 16.98 | 16.88 | 16.98 | 16.98 | qfq | 4,365,110 | 74,118,836 | 9.97% |
| 2025-05-30 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | qfq | 5,506,600 | 85,021,904 | 9.97% |
| 2025-05-29 | 14.30 | 14.61 | 13.82 | 14.04 | 14.04 | qfq | 8,849,502 | 126,456,592 | -2.43% |
| 2025-05-28 | 13.98 | 14.59 | 13.60 | 14.39 | 14.39 | qfq | 8,554,710 | 121,332,477 | 2.93% |
| 2025-05-27 | 14.02 | 14.13 | 13.50 | 13.98 | 13.98 | qfq | 6,373,900 | 87,679,366 | 1.90% |
| 2025-05-26 | 13.58 | 14.50 | 13.58 | 13.72 | 13.72 | qfq | 7,397,600 | 104,054,738 | 0.88% |
| 2025-05-23 | 13.84 | 14.15 | 13.59 | 13.60 | 13.60 | qfq | 4,906,401 | 67,999,403 | -1.73% |
| 2025-05-22 | 14.15 | 14.30 | 13.76 | 13.84 | 13.84 | qfq | 6,394,167 | 89,514,892 | 0.22% |
| 2025-05-21 | 13.82 | 13.93 | 13.58 | 13.81 | 13.81 | qfq | 5,216,168 | 71,748,121 | 0.07% |
| 2025-05-20 | 13.44 | 13.84 | 13.19 | 13.80 | 13.80 | qfq | 5,078,508 | 69,148,109 | 2.68% |
| 2025-05-19 | 13.35 | 13.56 | 13.08 | 13.44 | 13.44 | qfq | 6,873,740 | 91,617,534 | 3.70% |
| 2025-05-16 | 12.58 | 13.11 | 12.53 | 12.96 | 12.96 | qfq | 5,412,639 | 69,694,018 | 2.94% |
| 2025-05-15 | 12.71 | 12.95 | 12.39 | 12.59 | 12.59 | qfq | 3,733,100 | 47,349,246 | -0.87% |
| 2025-05-14 | 12.68 | 12.83 | 12.51 | 12.70 | 12.70 | qfq | 4,415,700 | 55,922,971 | 0.16% |
| 2025-05-13 | 12.76 | 12.91 | 12.57 | 12.68 | 12.68 | qfq | 4,566,700 | 58,125,458 | -0.47% |
| 2025-05-12 | 12.93 | 12.97 | 12.62 | 12.74 | 12.74 | qfq | 5,434,800 | 69,391,130 | -1.24% |
| 2025-05-09 | 12.89 | 13.15 | 12.62 | 12.90 | 12.90 | qfq | 7,273,740 | 93,737,574 | 1.26% |
| 2025-05-08 | 12.68 | 12.92 | 12.68 | 12.74 | 12.74 | qfq | 5,319,400 | 68,130,461 | 1.03% |
| 2025-05-07 | 12.80 | 12.90 | 12.50 | 12.61 | 12.61 | qfq | 6,783,201 | 86,052,342 | -0.39% |
| 2025-05-06 | 12.05 | 12.85 | 11.99 | 12.66 | 12.66 | qfq | 11,672,808 | 145,307,318 | 5.41% |
| 2025-04-30 | 12.20 | 12.50 | 11.91 | 12.01 | 12.01 | qfq | 12,660,400 | 152,700,826 | -2.12% |
| 2025-04-29 | 12.00 | 12.27 | 11.41 | 12.27 | 12.27 | qfq | 4,522,199 | 54,145,502 | 10.04% |
| 2025-04-28 | 11.30 | 11.44 | 10.98 | 11.15 | 11.15 | qfq | 2,508,411 | 27,955,291 | -0.89% |
| 2025-04-25 | 11.37 | 11.50 | 11.18 | 11.25 | 11.25 | qfq | 2,634,140 | 29,741,719 | -0.71% |
| 2025-04-24 | 11.50 | 11.63 | 11.20 | 11.33 | 11.33 | qfq | 3,170,400 | 36,220,398 | -1.90% |
| 2025-04-23 | 11.39 | 11.64 | 11.23 | 11.55 | 11.55 | qfq | 3,961,600 | 45,594,535 | 3.03% |
| 2025-04-22 | 11.14 | 11.50 | 11.14 | 11.21 | 11.21 | qfq | 3,958,400 | 44,557,550 | 0.90% |
| 2025-04-21 | 10.92 | 11.12 | 10.71 | 11.11 | 11.11 | qfq | 3,473,900 | 38,048,729 | 2.21% |
| 2025-04-18 | 10.89 | 10.93 | 10.62 | 10.87 | 10.87 | qfq | 3,074,708 | 33,122,477 | 1.30% |
| 2025-04-17 | 10.65 | 10.91 | 10.59 | 10.73 | 10.73 | qfq | 2,734,800 | 29,523,005 | 0.66% |
| 2025-04-16 | 11.03 | 11.14 | 10.51 | 10.66 | 10.66 | qfq | 4,818,200 | 51,838,872 | -3.96% |
| 2025-04-15 | 10.91 | 11.15 | 10.82 | 11.10 | 11.10 | qfq | 4,517,000 | 49,737,279 | 2.40% |
| 2025-04-14 | 10.49 | 11.00 | 10.49 | 10.84 | 10.84 | qfq | 4,894,300 | 52,756,822 | 5.14% |
| 2025-04-11 | 9.97 | 10.48 | 9.97 | 10.31 | 10.31 | qfq | 3,957,300 | 40,762,289 | 1.78% |
| 2025-04-10 | 9.80 | 10.32 | 9.80 | 10.13 | 10.13 | qfq | 6,475,868 | 65,727,555 | 4.65% |
| 2025-04-09 | 9.17 | 9.88 | 8.48 | 9.68 | 9.68 | qfq | 8,091,300 | 74,276,576 | 2.87% |
| 2025-04-08 | 9.77 | 9.97 | 9.11 | 9.41 | 9.41 | qfq | 8,654,944 | 82,103,791 | -6.74% |
| 2025-04-07 | 10.35 | 10.69 | 10.09 | 10.09 | 10.09 | qfq | 3,864,700 | 39,283,520 | -9.99% |
| 2025-04-03 | 11.16 | 11.36 | 10.86 | 11.21 | 11.21 | qfq | 6,577,300 | 73,006,412 | -0.62% |
| 2025-04-02 | 11.53 | 11.59 | 11.23 | 11.28 | 11.28 | qfq | 5,399,108 | 61,505,992 | -1.83% |
| 2025-04-01 | 11.62 | 11.62 | 11.39 | 11.49 | 11.49 | qfq | 5,751,000 | 66,211,708 | 0.00% |
| 2025-03-31 | 11.21 | 11.52 | 10.96 | 11.49 | 11.49 | qfq | 8,563,100 | 95,982,907 | 0.44% |
| 2025-03-28 | 11.75 | 11.85 | 11.33 | 11.44 | 11.44 | qfq | 11,109,600 | 128,149,211 | -2.14% |
| 2025-03-27 | 12.39 | 12.44 | 11.63 | 11.69 | 11.69 | qfq | 15,419,550 | 182,916,820 | -6.63% |
| 2025-03-26 | 11.80 | 12.78 | 11.80 | 12.52 | 12.52 | qfq | 20,346,167 | 249,920,831 | -3.10% |
| 2025-03-25 | 12.92 | 13.48 | 12.92 | 12.92 | 12.92 | qfq | 18,077,839 | 235,128,163 | -10.03% |
| 2025-03-24 | 17.03 | 17.03 | 14.16 | 14.36 | 14.36 | qfq | 39,497,560 | 622,049,050 | -8.54% |
| 2025-03-21 | 14.24 | 15.70 | 13.83 | 15.70 | 15.70 | qfq | 23,270,330 | 355,702,360 | 10.02% |
| 2025-03-20 | 13.07 | 14.27 | 12.66 | 14.27 | 14.27 | qfq | 26,362,038 | 352,481,249 | 10.02% |
| 2025-03-19 | 11.81 | 12.97 | 11.61 | 12.97 | 12.97 | qfq | 12,883,492 | 162,810,903 | 10.01% |
| 2025-03-18 | 11.97 | 12.05 | 11.52 | 11.79 | 11.79 | qfq | 5,903,189 | 69,573,181 | -3.91% |
| 2025-03-17 | 11.98 | 12.63 | 11.90 | 12.27 | 12.27 | qfq | 6,812,700 | 83,016,149 | 2.08% |
| 2025-03-14 | 12.16 | 12.25 | 11.75 | 12.02 | 12.02 | qfq | 5,070,702 | 60,685,970 | -1.48% |
| 2025-03-13 | 11.87 | 12.37 | 11.67 | 12.20 | 12.20 | qfq | 7,134,200 | 85,763,709 | 2.43% |
| 2025-03-12 | 11.65 | 12.10 | 11.51 | 11.91 | 11.91 | qfq | 4,557,800 | 54,161,553 | 2.50% |
| 2025-03-11 | 11.49 | 11.70 | 11.39 | 11.62 | 11.62 | qfq | 3,631,300 | 41,963,672 | -0.85% |
| 2025-03-10 | 11.13 | 11.85 | 11.13 | 11.72 | 11.72 | qfq | 5,980,000 | 69,004,791 | 5.30% |
| 2025-03-07 | 11.54 | 11.54 | 11.06 | 11.13 | 11.13 | qfq | 3,634,216 | 40,873,242 | -3.39% |
| 2025-03-06 | 11.47 | 11.56 | 11.41 | 11.52 | 11.52 | qfq | 3,283,908 | 37,741,517 | 0.17% |
| 2025-03-05 | 11.21 | 11.65 | 11.01 | 11.50 | 11.50 | qfq | 4,813,216 | 54,737,499 | 2.59% |
| 2025-03-04 | 10.87 | 11.30 | 10.87 | 11.21 | 11.21 | qfq | 2,482,716 | 27,729,932 | 1.63% |
| 2025-03-03 | 11.01 | 11.22 | 10.89 | 11.03 | 11.03 | qfq | 2,881,366 | 31,867,199 | 0.36% |
| 2025-02-28 | 11.49 | 11.54 | 10.94 | 10.99 | 10.99 | qfq | 3,911,800 | 43,576,205 | -4.93% |
| 2025-02-27 | 11.46 | 11.86 | 11.30 | 11.56 | 11.56 | qfq | 5,686,050 | 65,728,187 | 0.87% |
| 2025-02-26 | 11.33 | 11.70 | 11.25 | 11.46 | 11.46 | qfq | 3,897,000 | 44,605,604 | 1.24% |
| 2025-02-25 | 11.40 | 11.55 | 11.23 | 11.32 | 11.32 | qfq | 3,293,000 | 37,409,586 | -1.31% |
| 2025-02-24 | 11.40 | 11.75 | 11.29 | 11.47 | 11.47 | qfq | 4,649,600 | 53,308,571 | -1.12% |
| 2025-02-21 | 11.81 | 12.39 | 11.51 | 11.60 | 11.60 | qfq | 6,840,066 | 80,357,950 | -2.60% |
| 2025-02-20 | 11.30 | 12.18 | 11.20 | 11.91 | 11.91 | qfq | 7,623,669 | 90,209,089 | 5.68% |
| 2025-02-19 | 11.02 | 11.50 | 11.02 | 11.27 | 11.27 | qfq | 2,065,000 | 23,201,776 | 2.27% |
| 2025-02-18 | 11.36 | 11.47 | 10.98 | 11.02 | 11.02 | qfq | 2,267,923 | 25,448,739 | -2.99% |
| 2025-02-17 | 10.87 | 11.37 | 10.85 | 11.36 | 11.36 | qfq | 3,578,600 | 40,105,282 | 4.60% |
| 2025-02-14 | 10.94 | 11.11 | 10.78 | 10.86 | 10.86 | qfq | 2,250,700 | 24,550,687 | -0.82% |
| 2025-02-13 | 11.26 | 11.28 | 10.95 | 10.95 | 10.95 | qfq | 2,413,501 | 26,762,514 | -2.67% |
| 2025-02-12 | 11.26 | 11.37 | 11.20 | 11.25 | 11.25 | qfq | 2,600,400 | 29,322,942 | -0.71% |
| 2025-02-11 | 11.32 | 11.41 | 11.21 | 11.33 | 11.33 | qfq | 2,218,100 | 25,050,019 | 0.09% |
| 2025-02-10 | 11.26 | 11.34 | 11.15 | 11.32 | 11.32 | qfq | 2,607,000 | 29,368,257 | 0.62% |
| 2025-02-07 | 11.11 | 11.48 | 11.10 | 11.25 | 11.25 | qfq | 3,130,351 | 35,297,250 | 0.81% |
| 2025-02-06 | 11.30 | 11.30 | 10.91 | 11.16 | 11.16 | qfq | 2,246,598 | 24,900,390 | 0.18% |
| 2025-02-05 | 11.02 | 11.28 | 10.91 | 11.14 | 11.14 | qfq | 2,907,001 | 32,347,929 | 2.20% |
| 2025-01-27 | 10.80 | 11.41 | 10.77 | 10.90 | 10.90 | qfq | 4,666,000 | 51,799,333 | 1.96% |
| 2025-01-24 | 10.70 | 10.72 | 10.52 | 10.69 | 10.69 | qfq | 2,996,900 | 31,766,793 | 0.09% |
| 2025-01-23 | 10.84 | 11.03 | 10.65 | 10.68 | 10.68 | qfq | 2,696,000 | 29,399,523 | -0.65% |
| 2025-01-22 | 10.81 | 10.89 | 10.61 | 10.75 | 10.75 | qfq | 1,987,300 | 21,348,920 | -0.56% |
| 2025-01-21 | 11.07 | 11.15 | 10.72 | 10.81 | 10.81 | qfq | 2,609,100 | 28,327,868 | -1.37% |
| 2025-01-20 | 10.62 | 11.05 | 10.42 | 10.96 | 10.96 | qfq | 3,003,500 | 32,546,320 | 2.91% |
| 2025-01-17 | 10.52 | 10.72 | 10.42 | 10.65 | 10.65 | qfq | 2,673,700 | 28,249,769 | 0.09% |
| 2025-01-16 | 10.46 | 10.83 | 10.37 | 10.64 | 10.64 | qfq | 3,063,500 | 32,461,448 | 2.21% |
| 2025-01-15 | 10.33 | 10.71 | 10.33 | 10.41 | 10.41 | qfq | 2,686,300 | 28,058,293 | 0.87% |
| 2025-01-14 | 9.97 | 10.40 | 9.85 | 10.32 | 10.32 | qfq | 3,006,600 | 30,764,623 | 5.52% |
| 2025-01-13 | 9.66 | 9.84 | 9.34 | 9.78 | 9.78 | qfq | 2,387,100 | 22,994,670 | 0.51% |
| 2025-01-10 | 10.17 | 10.30 | 9.73 | 9.73 | 9.73 | qfq | 2,152,200 | 21,518,401 | -4.33% |
| 2025-01-09 | 10.26 | 10.30 | 10.14 | 10.17 | 10.17 | qfq | 1,655,700 | 16,929,921 | -0.49% |
| 2025-01-08 | 10.18 | 10.30 | 9.86 | 10.22 | 10.22 | qfq | 2,915,300 | 29,539,495 | 0.89% |
| 2025-01-07 | 9.63 | 10.15 | 9.63 | 10.13 | 10.13 | qfq | 2,352,100 | 23,511,849 | 3.05% |
| 2025-01-06 | 9.87 | 10.01 | 9.43 | 9.83 | 9.83 | qfq | 3,085,400 | 30,100,694 | -1.01% |
| 2025-01-03 | 10.83 | 10.94 | 9.90 | 9.93 | 9.93 | qfq | 5,462,200 | 56,337,418 | -7.97% |
| 2025-01-02 | 10.71 | 11.17 | 10.48 | 10.79 | 10.79 | qfq | 4,639,033 | 50,365,303 | 0.37% |
| 2024-12-31 | 10.62 | 11.10 | 10.59 | 10.75 | 10.75 | qfq | 5,312,333 | 57,593,878 | 1.51% |
| 2024-12-30 | 10.55 | 11.18 | 10.33 | 10.59 | 10.59 | qfq | 5,924,200 | 63,918,863 | 0.38% |
| 2024-12-27 | 10.68 | 10.76 | 10.54 | 10.55 | 10.55 | qfq | 2,518,500 | 26,834,926 | -0.28% |
| 2024-12-26 | 10.38 | 10.73 | 10.36 | 10.58 | 10.58 | qfq | 2,423,300 | 25,658,257 | 1.93% |
| 2024-12-25 | 10.63 | 10.63 | 10.19 | 10.38 | 10.38 | qfq | 3,811,600 | 39,381,385 | -2.54% |
| 2024-12-24 | 10.69 | 10.75 | 10.45 | 10.65 | 10.65 | qfq | 3,994,350 | 42,433,295 | 1.24% |
| 2024-12-23 | 11.20 | 11.28 | 10.36 | 10.52 | 10.52 | qfq | 6,046,700 | 64,712,844 | -6.41% |
| 2024-12-20 | 10.93 | 11.38 | 10.93 | 11.24 | 11.24 | qfq | 4,202,100 | 46,977,199 | 3.12% |
| 2024-12-19 | 10.99 | 11.09 | 10.76 | 10.90 | 10.90 | qfq | 4,319,000 | 47,139,017 | -1.27% |
| 2024-12-18 | 11.15 | 11.37 | 10.91 | 11.04 | 11.04 | qfq | 4,553,150 | 50,646,418 | -1.25% |
| 2024-12-17 | 12.02 | 12.02 | 11.09 | 11.18 | 11.18 | qfq | 7,360,800 | 83,746,314 | -6.68% |
| 2024-12-16 | 11.85 | 12.51 | 11.75 | 11.98 | 11.98 | qfq | 10,067,600 | 122,223,112 | 1.35% |
| 2024-12-13 | 11.86 | 12.01 | 11.64 | 11.82 | 11.82 | qfq | 9,568,850 | 112,971,631 | -0.42% |
| 2024-12-12 | 11.64 | 12.10 | 11.25 | 11.87 | 11.87 | qfq | 15,612,450 | 183,239,197 | 1.98% |
| 2024-12-11 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | qfq | 5,310,400 | 61,813,056 | -9.98% |
| 2024-12-10 | 13.85 | 14.06 | 12.86 | 12.93 | 12.93 | qfq | 15,440,851 | 205,912,981 | -4.93% |
| 2024-12-09 | 13.88 | 15.27 | 13.31 | 13.60 | 13.60 | qfq | 17,188,234 | 248,448,272 | -2.02% |
| 2024-12-06 | 14.53 | 14.53 | 13.73 | 13.88 | 13.88 | qfq | 10,942,171 | 152,915,009 | -4.47% |
| 2024-12-05 | 13.72 | 14.53 | 13.42 | 14.53 | 14.53 | qfq | 10,320,786 | 144,645,447 | 5.75% |
| 2024-12-04 | 13.30 | 13.95 | 13.06 | 13.74 | 13.74 | qfq | 9,589,186 | 130,613,063 | 3.23% |
| 2024-12-03 | 13.29 | 13.60 | 12.91 | 13.31 | 13.31 | qfq | 8,443,500 | 111,945,019 | 0.08% |
| 2024-12-02 | 13.21 | 13.68 | 13.10 | 13.30 | 13.30 | qfq | 5,703,202 | 76,175,039 | 2.07% |
| 2024-11-29 | 12.64 | 13.09 | 12.56 | 13.03 | 13.03 | qfq | 4,630,500 | 59,729,550 | 3.09% |
| 2024-11-28 | 12.78 | 13.01 | 12.61 | 12.64 | 12.64 | qfq | 3,166,100 | 40,436,008 | -0.86% |
| 2024-11-27 | 12.78 | 12.85 | 12.27 | 12.75 | 12.75 | qfq | 4,266,700 | 53,607,751 | -0.55% |
| 2024-11-26 | 12.80 | 13.27 | 12.71 | 12.82 | 12.82 | qfq | 4,641,200 | 60,083,479 | 0.00% |
| 2024-11-25 | 12.55 | 12.88 | 12.45 | 12.82 | 12.82 | qfq | 3,060,400 | 38,678,444 | 2.15% |
| 2024-11-22 | 12.76 | 13.19 | 12.45 | 12.55 | 12.55 | qfq | 4,993,200 | 64,230,584 | -1.80% |
| 2024-11-21 | 13.18 | 13.53 | 12.67 | 12.78 | 12.78 | qfq | 6,571,986 | 86,020,400 | -3.03% |
| 2024-11-20 | 12.30 | 13.30 | 12.20 | 13.18 | 13.18 | qfq | 6,577,185 | 84,430,496 | 7.86% |
| 2024-11-19 | 11.95 | 12.26 | 11.94 | 12.22 | 12.22 | qfq | 3,407,568 | 41,159,956 | 2.17% |
| 2024-11-18 | 12.23 | 12.48 | 11.60 | 11.96 | 11.96 | qfq | 5,404,703 | 64,891,645 | -1.48% |
| 2024-11-15 | 12.80 | 12.93 | 12.13 | 12.14 | 12.14 | qfq | 8,252,150 | 102,806,192 | -5.67% |
| 2024-11-14 | 13.06 | 13.29 | 12.76 | 12.87 | 12.87 | qfq | 5,945,100 | 77,079,404 | -1.91% |
| 2024-11-13 | 13.20 | 13.48 | 12.54 | 13.12 | 13.12 | qfq | 9,938,400 | 129,153,369 | 0.08% |
| 2024-11-12 | 12.65 | 13.42 | 12.26 | 13.11 | 13.11 | qfq | 13,888,702 | 180,819,272 | 3.64% |
| 2024-11-11 | 12.10 | 13.04 | 11.83 | 12.65 | 12.65 | qfq | 14,431,456 | 178,790,307 | 4.89% |
| 2024-11-08 | 11.36 | 12.39 | 11.34 | 12.06 | 12.06 | qfq | 14,556,106 | 174,320,117 | 6.54% |
| 2024-11-07 | 11.32 | 11.60 | 11.10 | 11.32 | 11.32 | qfq | 11,094,004 | 125,812,360 | -0.61% |
| 2024-11-06 | 11.18 | 12.05 | 11.02 | 11.39 | 11.39 | qfq | 16,410,083 | 188,854,759 | 2.06% |
| 2024-11-05 | 10.89 | 11.48 | 10.89 | 11.16 | 11.16 | qfq | 19,383,744 | 215,419,262 | -1.15% |
| 2024-11-04 | 11.29 | 11.35 | 11.29 | 11.29 | 11.29 | qfq | 8,926,400 | 100,793,433 | -9.97% |
| 2024-11-01 | 13.35 | 13.35 | 12.54 | 12.54 | 12.54 | qfq | 10,027,700 | 127,928,239 | -9.98% |
| 2024-10-31 | 12.87 | 14.16 | 12.70 | 13.93 | 13.93 | qfq | 32,040,310 | 437,875,282 | 8.24% |
| 2024-10-30 | 11.99 | 12.87 | 10.53 | 12.87 | 12.87 | qfq | 34,448,149 | 410,198,300 | 10.00% |
| 2024-10-29 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | qfq | 1,242,150 | 14,533,155 | 9.96% |
| 2024-10-28 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | qfq | 472,600 | 5,028,464 | 10.03% |
| 2024-10-25 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | qfq | 1,853,300 | 17,921,411 | 10.01% |
| 2024-10-24 | 8.65 | 8.86 | 8.41 | 8.79 | 8.79 | qfq | 6,800,900 | 58,993,224 | 2.33% |
| 2024-10-23 | 8.28 | 8.75 | 8.22 | 8.59 | 8.59 | qfq | 8,886,000 | 75,530,995 | 4.88% |
| 2024-10-22 | 8.22 | 8.35 | 8.10 | 8.19 | 8.19 | qfq | 5,954,700 | 48,927,612 | -0.24% |
| 2024-10-21 | 8.06 | 8.32 | 7.92 | 8.21 | 8.21 | qfq | 8,443,401 | 68,387,146 | 2.88% |
| 2024-10-18 | 7.81 | 8.11 | 7.81 | 7.98 | 7.98 | qfq | 5,735,692 | 45,710,521 | 1.79% |
| 2024-10-17 | 8.01 | 8.15 | 7.84 | 7.84 | 7.84 | qfq | 4,218,400 | 33,752,195 | -2.00% |
| 2024-10-16 | 7.88 | 8.10 | 7.82 | 8.00 | 8.00 | qfq | 4,247,400 | 33,887,995 | 1.27% |
| 2024-10-15 | 8.00 | 8.08 | 7.90 | 7.90 | 7.90 | qfq | 4,818,640 | 38,408,117 | -1.50% |
| 2024-10-14 | 7.94 | 8.16 | 7.86 | 8.02 | 8.02 | qfq | 5,724,233 | 45,686,893 | 2.17% |
| 2024-10-11 | 8.01 | 8.13 | 7.80 | 7.85 | 7.85 | qfq | 4,960,100 | 39,525,124 | -1.88% |
| 2024-10-10 | 8.18 | 8.28 | 7.87 | 8.00 | 8.00 | qfq | 5,808,802 | 46,969,075 | -1.72% |
| 2024-10-09 | 8.95 | 9.00 | 8.14 | 8.14 | 8.14 | qfq | 6,724,102 | 55,800,092 | -9.96% |
| 2024-10-08 | 9.80 | 9.80 | 8.56 | 9.04 | 9.04 | qfq | 10,229,003 | 93,417,213 | 0.67% |
| 2024-09-30 | 8.24 | 8.99 | 8.10 | 8.98 | 8.98 | qfq | 8,903,423 | 75,828,097 | 9.65% |
| 2024-09-27 | 7.93 | 8.30 | 7.80 | 8.19 | 8.19 | qfq | 6,489,100 | 52,083,896 | 3.93% |
| 2024-09-26 | 7.72 | 7.92 | 7.60 | 7.88 | 7.88 | qfq | 4,064,900 | 31,466,487 | 2.34% |
| 2024-09-25 | 7.60 | 7.83 | 7.40 | 7.70 | 7.70 | qfq | 4,307,700 | 32,992,963 | 3.22% |
| 2024-09-24 | 7.26 | 7.57 | 7.25 | 7.46 | 7.46 | qfq | 3,832,500 | 28,326,066 | 3.04% |
| 2024-09-23 | 7.39 | 7.39 | 7.08 | 7.24 | 7.24 | qfq | 3,892,400 | 27,902,069 | -0.41% |
| 2024-09-20 | 7.42 | 7.54 | 7.18 | 7.27 | 7.27 | qfq | 2,105,000 | 15,304,817 | -2.02% |
| 2024-09-19 | 7.09 | 7.61 | 7.03 | 7.42 | 7.42 | qfq | 2,982,300 | 21,886,953 | 5.25% |
| 2024-09-18 | 7.36 | 7.39 | 6.93 | 7.05 | 7.05 | qfq | 2,626,200 | 18,707,241 | -4.08% |
| 2024-09-13 | 7.52 | 7.54 | 7.33 | 7.35 | 7.35 | qfq | 1,627,301 | 12,021,166 | -2.52% |
| 2024-09-12 | 7.46 | 7.74 | 7.45 | 7.54 | 7.54 | qfq | 2,584,221 | 19,648,248 | 1.48% |
| 2024-09-11 | 7.42 | 7.53 | 7.34 | 7.43 | 7.43 | qfq | 1,323,701 | 9,819,846 | -0.27% |
| 2024-09-10 | 7.41 | 7.47 | 7.34 | 7.45 | 7.45 | qfq | 1,613,000 | 11,964,487 | 0.54% |
| 2024-09-09 | 7.63 | 7.63 | 7.35 | 7.41 | 7.41 | qfq | 2,388,500 | 17,792,878 | -3.52% |
| 2024-09-06 | 7.73 | 7.82 | 7.52 | 7.68 | 7.68 | qfq | 2,873,600 | 21,975,232 | -1.54% |
| 2024-09-05 | 7.50 | 7.85 | 7.43 | 7.80 | 7.80 | qfq | 4,641,520 | 35,578,608 | 3.17% |
| 2024-09-04 | 7.52 | 7.64 | 7.45 | 7.56 | 7.56 | qfq | 2,575,700 | 19,434,053 | -0.79% |
| 2024-09-03 | 7.67 | 7.67 | 7.47 | 7.62 | 7.62 | qfq | 3,274,400 | 24,761,309 | 1.06% |
| 2024-09-02 | 7.58 | 7.73 | 7.53 | 7.54 | 7.54 | qfq | 3,510,400 | 26,737,197 | -1.82% |
| 2024-08-30 | 7.49 | 7.75 | 7.35 | 7.68 | 7.68 | qfq | 6,988,874 | 52,667,784 | 2.54% |
| 2024-08-29 | 7.38 | 7.68 | 7.33 | 7.49 | 7.49 | qfq | 7,113,500 | 53,230,338 | 0.67% |
| 2024-08-28 | 7.26 | 7.44 | 7.07 | 7.44 | 7.44 | qfq | 7,063,600 | 51,436,657 | 1.36% |
| 2024-08-27 | 7.23 | 7.49 | 7.10 | 7.34 | 7.34 | qfq | 9,462,200 | 69,749,551 | 1.10% |
| 2024-08-26 | 7.00 | 7.46 | 6.91 | 7.26 | 7.26 | qfq | 9,215,385 | 66,595,203 | 1.40% |
| 2024-08-23 | 7.50 | 7.60 | 6.94 | 7.16 | 7.16 | qfq | 13,138,133 | 93,637,150 | -4.15% |
| 2024-08-22 | 6.78 | 7.47 | 6.78 | 7.47 | 7.47 | qfq | 11,647,700 | 84,007,496 | 10.01% |
| 2024-08-21 | 6.87 | 7.28 | 6.70 | 6.79 | 6.79 | qfq | 6,091,900 | 42,807,840 | -2.58% |
| 2024-08-20 | 6.75 | 6.99 | 6.75 | 6.97 | 6.97 | qfq | 4,778,501 | 32,978,178 | 2.20% |
| 2024-08-19 | 6.46 | 6.90 | 6.38 | 6.82 | 6.82 | qfq | 4,618,201 | 30,953,402 | 3.65% |
| 2024-08-16 | 6.54 | 6.65 | 6.48 | 6.58 | 6.58 | qfq | 3,007,301 | 19,675,837 | 0.77% |
| 2024-08-15 | 6.48 | 6.64 | 6.42 | 6.53 | 6.53 | qfq | 3,228,500 | 21,169,300 | -0.91% |
| 2024-08-14 | 6.55 | 6.99 | 6.53 | 6.59 | 6.59 | qfq | 3,634,000 | 24,099,786 | 0.76% |
| 2024-08-13 | 6.58 | 6.70 | 6.36 | 6.54 | 6.54 | qfq | 5,471,101 | 35,591,861 | -1.36% |
| 2024-08-12 | 7.15 | 7.17 | 6.63 | 6.63 | 6.63 | qfq | 7,460,667 | 50,040,649 | -10.04% |
| 2024-08-09 | 7.13 | 7.79 | 6.96 | 7.37 | 7.37 | qfq | 15,363,300 | 113,862,928 | 2.79% |
| 2024-08-08 | 6.91 | 7.37 | 6.74 | 7.17 | 7.17 | qfq | 5,002,500 | 35,141,602 | 3.76% |
| 2024-08-07 | 7.08 | 7.09 | 6.83 | 6.91 | 6.91 | qfq | 3,634,800 | 25,119,826 | -2.26% |
| 2024-08-06 | 6.70 | 7.08 | 6.61 | 7.07 | 7.07 | qfq | 4,552,546 | 31,227,970 | 5.52% |
| 2024-08-05 | 7.02 | 7.06 | 6.60 | 6.70 | 6.70 | qfq | 4,573,100 | 31,172,354 | -5.37% |
| 2024-08-02 | 6.87 | 7.18 | 6.71 | 7.08 | 7.08 | qfq | 4,464,400 | 31,387,221 | 2.76% |
| 2024-08-01 | 6.80 | 6.91 | 6.79 | 6.89 | 6.89 | qfq | 3,007,700 | 20,614,846 | 0.88% |
| 2024-07-31 | 6.65 | 6.88 | 6.53 | 6.83 | 6.83 | qfq | 4,684,500 | 31,357,958 | 3.64% |
| 2024-07-30 | 6.69 | 6.75 | 6.57 | 6.59 | 6.59 | qfq | 3,198,900 | 21,221,746 | -1.49% |
| 2024-07-29 | 6.73 | 6.78 | 6.63 | 6.69 | 6.69 | qfq | 3,511,700 | 23,486,223 | -0.74% |
| 2024-07-26 | 6.66 | 6.75 | 6.56 | 6.74 | 6.74 | qfq | 5,521,500 | 36,697,236 | 0.00% |
| 2024-07-25 | 6.65 | 6.98 | 6.51 | 6.74 | 6.74 | qfq | 8,597,439 | 58,325,493 | -0.15% |
| 2024-07-24 | 6.39 | 6.83 | 6.25 | 6.75 | 6.75 | qfq | 11,087,239 | 73,159,722 | 3.05% |
| 2024-07-23 | 6.03 | 6.66 | 6.01 | 6.55 | 6.55 | qfq | 9,518,167 | 60,098,078 | 8.26% |
| 2024-07-22 | 5.88 | 6.06 | 5.81 | 6.05 | 6.05 | qfq | 3,606,100 | 21,492,747 | 3.42% |
| 2024-07-19 | 5.85 | 5.90 | 5.73 | 5.85 | 5.85 | qfq | 2,318,200 | 13,506,627 | 0.17% |
| 2024-07-18 | 5.85 | 5.88 | 5.67 | 5.84 | 5.84 | qfq | 2,351,700 | 13,624,904 | -0.68% |
| 2024-07-17 | 6.00 | 6.04 | 5.84 | 5.88 | 5.88 | qfq | 2,102,300 | 12,464,343 | -1.67% |
| 2024-07-16 | 5.97 | 6.04 | 5.86 | 5.98 | 5.98 | qfq | 2,734,700 | 16,312,521 | 0.17% |
| 2024-07-15 | 6.24 | 6.24 | 5.90 | 5.97 | 5.97 | qfq | 3,834,400 | 23,005,547 | -0.17% |
| 2024-07-12 | 6.00 | 6.09 | 5.87 | 5.98 | 5.98 | qfq | 2,707,400 | 16,174,654 | 0.00% |
| 2024-07-11 | 5.82 | 5.98 | 5.70 | 5.98 | 5.98 | qfq | 3,009,200 | 17,655,705 | 4.91% |
| 2024-07-10 | 5.77 | 5.77 | 5.59 | 5.70 | 5.70 | qfq | 1,740,600 | 9,845,796 | -1.21% |
| 2024-07-09 | 5.63 | 5.80 | 5.52 | 5.77 | 5.77 | qfq | 2,338,900 | 13,270,358 | 1.05% |
| 2024-07-08 | 5.84 | 5.95 | 5.66 | 5.71 | 5.71 | qfq | 2,471,467 | 14,165,124 | -3.22% |
| 2024-07-05 | 5.79 | 5.95 | 5.66 | 5.90 | 5.90 | qfq | 2,344,222 | 13,680,683 | 1.03% |
| 2024-07-04 | 5.98 | 6.04 | 5.75 | 5.84 | 5.84 | qfq | 2,544,200 | 14,874,902 | -2.50% |
| 2024-07-03 | 5.97 | 6.05 | 5.91 | 5.99 | 5.99 | qfq | 2,322,567 | 13,881,000 | -0.17% |
| 2024-07-02 | 5.86 | 6.02 | 5.83 | 6.00 | 6.00 | qfq | 2,515,200 | 14,976,826 | 2.39% |
| 2024-07-01 | 5.88 | 5.95 | 5.69 | 5.86 | 5.86 | qfq | 2,719,000 | 15,750,461 | -0.34% |
| 2024-06-28 | 5.82 | 6.06 | 5.79 | 5.88 | 5.88 | qfq | 2,495,200 | 14,841,531 | 0.68% |
| 2024-06-27 | 5.88 | 6.04 | 5.81 | 5.84 | 5.84 | qfq | 3,005,820 | 17,762,674 | -1.18% |
| 2024-06-26 | 5.65 | 5.91 | 5.57 | 5.91 | 5.91 | qfq | 3,238,100 | 18,707,457 | 4.60% |
| 2024-06-25 | 5.51 | 5.74 | 5.51 | 5.65 | 5.65 | qfq | 3,180,222 | 18,001,825 | 1.62% |
| 2024-06-24 | 5.82 | 5.87 | 5.47 | 5.56 | 5.56 | qfq | 4,523,400 | 25,353,881 | -4.30% |
| 2024-06-21 | 5.86 | 5.98 | 5.70 | 5.81 | 5.81 | qfq | 5,186,900 | 30,384,768 | -2.52% |
| 2024-06-20 | 6.22 | 6.26 | 5.86 | 5.96 | 5.96 | qfq | 6,008,200 | 36,135,714 | -5.25% |
| 2024-06-19 | 6.57 | 6.63 | 6.07 | 6.29 | 6.29 | qfq | 8,506,000 | 53,405,142 | -2.02% |
| 2024-06-18 | 6.18 | 6.42 | 6.03 | 6.42 | 6.42 | qfq | 3,506,600 | 22,170,320 | 9.93% |
| 2024-06-17 | 5.98 | 6.02 | 5.80 | 5.84 | 5.84 | qfq | 2,683,200 | 15,829,295 | -1.85% |
| 2024-06-14 | 6.01 | 6.05 | 5.81 | 5.95 | 5.95 | qfq | 3,268,850 | 19,392,243 | -1.16% |
| 2024-06-13 | 6.14 | 6.29 | 5.98 | 6.02 | 6.02 | qfq | 4,605,322 | 28,017,247 | -2.27% |
| 2024-06-12 | 5.98 | 6.21 | 5.87 | 6.16 | 6.16 | qfq | 6,794,800 | 41,298,929 | 1.48% |
| 2024-06-11 | 6.40 | 6.65 | 5.83 | 6.07 | 6.07 | qfq | 10,355,286 | 63,640,040 | -0.98% |
| 2024-06-07 | 5.91 | 6.13 | 5.81 | 6.13 | 6.13 | qfq | 3,805,100 | 23,223,180 | 10.05% |
| 2024-06-06 | 6.20 | 6.32 | 5.57 | 5.57 | 5.57 | qfq | 4,404,350 | 25,487,000 | -10.02% |
| 2024-06-05 | 6.16 | 6.31 | 5.96 | 6.19 | 6.19 | qfq | 3,537,500 | 21,818,075 | 0.00% |
| 2024-06-04 | 6.43 | 6.46 | 6.08 | 6.19 | 6.19 | qfq | 3,563,300 | 22,142,805 | -4.33% |
| 2024-06-03 | 6.90 | 6.90 | 6.36 | 6.47 | 6.47 | qfq | 3,138,200 | 20,703,301 | -4.43% |
| 2024-05-31 | 6.82 | 6.90 | 6.77 | 6.77 | 6.77 | qfq | 3,038,900 | 20,770,956 | 0.00% |
| 2024-05-30 | 7.06 | 7.18 | 6.74 | 6.77 | 6.77 | qfq | 5,696,900 | 38,902,163 | -5.71% |
| 2024-05-29 | 6.85 | 7.20 | 6.80 | 7.18 | 7.18 | qfq | 5,229,200 | 36,948,999 | 4.66% |
| 2024-05-28 | 6.91 | 7.08 | 6.82 | 6.86 | 6.86 | qfq | 3,027,500 | 21,017,096 | -0.72% |
| 2024-05-27 | 6.98 | 7.00 | 6.74 | 6.91 | 6.91 | qfq | 3,696,500 | 25,367,048 | -1.71% |
| 2024-05-24 | 7.02 | 7.20 | 7.02 | 7.03 | 7.03 | qfq | 2,341,400 | 16,586,720 | -0.71% |
| 2024-05-23 | 7.24 | 7.28 | 7.04 | 7.08 | 7.08 | qfq | 2,444,089 | 17,455,905 | -2.21% |
| 2024-05-22 | 7.30 | 7.37 | 7.20 | 7.24 | 7.24 | qfq | 2,629,200 | 19,090,138 | -0.96% |
| 2024-05-21 | 7.25 | 7.35 | 7.17 | 7.31 | 7.31 | qfq | 3,718,800 | 27,037,521 | 0.83% |
| 2024-05-20 | 7.34 | 7.41 | 7.19 | 7.25 | 7.25 | qfq | 4,978,753 | 36,234,962 | -1.09% |
| 2024-05-17 | 7.25 | 7.33 | 7.14 | 7.33 | 7.33 | qfq | 3,935,420 | 28,584,326 | 1.10% |
| 2024-05-16 | 7.19 | 7.33 | 7.19 | 7.25 | 7.25 | qfq | 4,586,256 | 33,364,611 | -0.41% |
| 2024-05-15 | 7.15 | 7.36 | 7.06 | 7.28 | 7.28 | qfq | 8,589,050 | 61,895,822 | -1.49% |
| 2024-05-14 | 6.78 | 7.51 | 6.78 | 7.39 | 7.39 | qfq | 11,126,100 | 81,816,229 | 8.20% |
| 2024-05-13 | 7.15 | 7.15 | 6.78 | 6.83 | 6.83 | qfq | 3,920,100 | 26,994,670 | -5.53% |
| 2024-05-10 | 7.40 | 7.45 | 7.14 | 7.23 | 7.23 | qfq | 4,410,128 | 31,819,356 | -1.50% |
| 2024-05-09 | 7.11 | 7.43 | 7.03 | 7.34 | 7.34 | qfq | 6,441,100 | 46,780,487 | 4.56% |
| 2024-05-08 | 7.26 | 7.37 | 6.96 | 7.02 | 7.02 | qfq | 7,385,322 | 52,654,308 | -3.31% |
| 2024-05-07 | 7.21 | 7.50 | 7.02 | 7.26 | 7.26 | qfq | 11,930,928 | 86,078,611 | 0.69% |
| 2024-05-06 | 6.62 | 7.21 | 6.62 | 7.21 | 7.21 | qfq | 9,814,500 | 67,852,090 | 10.08% |
| 2024-04-30 | 6.99 | 7.21 | 6.42 | 6.55 | 6.55 | qfq | 12,539,900 | 85,315,989 | 0.00% |
| 2024-04-29 | 5.96 | 6.55 | 5.95 | 6.55 | 6.55 | qfq | 5,730,600 | 35,637,154 | 10.08% |
| 2024-04-26 | 6.27 | 6.57 | 5.95 | 5.95 | 5.95 | qfq | 4,003,900 | 24,540,246 | -5.10% |
| 2024-04-25 | 6.37 | 6.39 | 6.02 | 6.27 | 6.27 | qfq | 2,590,200 | 16,354,671 | -2.79% |
| 2024-04-24 | 6.32 | 6.50 | 6.26 | 6.45 | 6.45 | qfq | 2,520,900 | 16,164,333 | 3.20% |
| 2024-04-23 | 5.90 | 6.34 | 5.89 | 6.25 | 6.25 | qfq | 3,167,400 | 19,600,508 | 5.40% |
| 2024-04-22 | 6.22 | 6.49 | 5.71 | 5.93 | 5.93 | qfq | 3,633,600 | 21,456,218 | -5.42% |
| 2024-04-19 | 6.35 | 6.46 | 6.13 | 6.27 | 6.27 | qfq | 2,315,400 | 14,542,023 | -1.26% |
| 2024-04-18 | 6.30 | 6.50 | 6.05 | 6.35 | 6.35 | qfq | 4,849,200 | 30,536,230 | 1.28% |
| 2024-04-17 | 5.63 | 6.46 | 5.63 | 6.27 | 6.27 | qfq | 7,970,800 | 48,984,182 | 0.32% |
| 2024-04-16 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | qfq | 796,000 | 4,975,000 | -9.94% |
| 2024-04-15 | 7.00 | 7.71 | 6.94 | 6.94 | 6.94 | qfq | 2,431,700 | 17,336,242 | -9.99% |
| 2024-04-12 | 7.79 | 7.98 | 7.70 | 7.71 | 7.71 | qfq | 2,006,900 | 15,641,848 | -1.28% |
| 2024-04-11 | 7.81 | 7.97 | 7.63 | 7.81 | 7.81 | qfq | 2,273,683 | 17,779,625 | -0.51% |
| 2024-04-10 | 8.10 | 8.25 | 7.73 | 7.85 | 7.85 | qfq | 2,617,000 | 20,594,228 | -3.09% |
| 2024-04-09 | 7.99 | 8.13 | 7.84 | 8.10 | 8.10 | qfq | 2,897,400 | 23,211,804 | 3.05% |
| 2024-04-08 | 8.46 | 8.49 | 7.82 | 7.86 | 7.86 | qfq | 4,410,523 | 35,186,378 | -6.32% |
| 2024-04-03 | 8.44 | 8.47 | 8.25 | 8.39 | 8.39 | qfq | 2,528,800 | 21,138,527 | -0.94% |
| 2024-04-02 | 8.41 | 8.53 | 8.36 | 8.47 | 8.47 | qfq | 2,117,583 | 17,902,907 | 1.32% |
| 2024-04-01 | 8.20 | 8.36 | 8.09 | 8.36 | 8.36 | qfq | 2,716,500 | 22,426,846 | 2.83% |
| 2024-03-29 | 8.14 | 8.20 | 7.99 | 8.13 | 8.13 | qfq | 2,791,600 | 22,659,324 | 1.63% |
| 2024-03-28 | 7.75 | 8.12 | 7.75 | 8.00 | 8.00 | qfq | 2,998,350 | 23,781,883 | 3.49% |
| 2024-03-27 | 8.13 | 8.17 | 7.73 | 7.73 | 7.73 | qfq | 2,753,554 | 21,762,345 | -4.57% |
| 2024-03-26 | 8.05 | 8.18 | 7.88 | 8.10 | 8.10 | qfq | 2,625,300 | 21,092,464 | 0.50% |
| 2024-03-25 | 8.27 | 8.46 | 8.00 | 8.06 | 8.06 | qfq | 2,517,104 | 20,632,469 | -2.66% |
| 2024-03-22 | 8.61 | 8.65 | 8.18 | 8.28 | 8.28 | qfq | 3,014,200 | 25,175,584 | -3.27% |
| 2024-03-21 | 8.53 | 8.61 | 8.35 | 8.56 | 8.56 | qfq | 3,358,700 | 28,595,137 | 0.00% |
| 2024-03-20 | 8.23 | 8.74 | 8.23 | 8.56 | 8.56 | qfq | 4,482,200 | 38,171,002 | 4.39% |
| 2024-03-19 | 8.39 | 8.54 | 8.20 | 8.20 | 8.20 | qfq | 3,261,018 | 27,182,189 | -0.97% |
| 2024-03-18 | 8.10 | 8.30 | 8.02 | 8.28 | 8.28 | qfq | 2,838,000 | 23,204,711 | 3.24% |
| 2024-03-15 | 7.74 | 8.06 | 7.73 | 8.02 | 8.02 | qfq | 3,265,306 | 25,865,968 | 3.08% |
| 2024-03-14 | 7.76 | 7.88 | 7.55 | 7.78 | 7.78 | qfq | 3,424,000 | 26,514,913 | -0.13% |
| 2024-03-13 | 7.73 | 7.87 | 7.65 | 7.79 | 7.79 | qfq | 2,575,410 | 20,026,175 | 0.65% |
| 2024-03-12 | 7.50 | 7.79 | 7.50 | 7.74 | 7.74 | qfq | 3,222,409 | 24,675,503 | 3.20% |
| 2024-03-11 | 7.27 | 7.52 | 7.20 | 7.50 | 7.50 | qfq | 3,048,700 | 22,404,964 | 3.73% |
| 2024-03-08 | 7.19 | 7.29 | 7.05 | 7.23 | 7.23 | qfq | 2,152,478 | 15,510,208 | 0.84% |
| 2024-03-07 | 7.22 | 7.44 | 7.12 | 7.17 | 7.17 | qfq | 2,991,505 | 21,770,789 | -0.14% |
| 2024-03-06 | 6.94 | 7.24 | 6.94 | 7.18 | 7.18 | qfq | 3,657,567 | 25,996,947 | 3.46% |
| 2024-03-05 | 7.30 | 7.32 | 6.91 | 6.94 | 6.94 | qfq | 3,954,805 | 27,769,097 | -4.28% |
| 2024-03-04 | 7.33 | 7.68 | 7.03 | 7.25 | 7.25 | qfq | 4,398,954 | 32,007,966 | -0.41% |
| 2024-03-01 | 7.36 | 7.49 | 7.16 | 7.28 | 7.28 | qfq | 4,136,901 | 30,187,687 | 0.00% |
| 2024-02-29 | 6.91 | 7.33 | 6.80 | 7.28 | 7.28 | qfq | 6,337,900 | 45,345,949 | 1.39% |
| 2024-02-28 | 8.01 | 8.23 | 7.18 | 7.18 | 7.18 | qfq | 7,474,062 | 56,752,318 | -10.03% |
| 2024-02-27 | 7.80 | 7.98 | 7.59 | 7.98 | 7.98 | qfq | 3,524,906 | 27,732,056 | 3.77% |
| 2024-02-26 | 7.49 | 7.98 | 7.33 | 7.69 | 7.69 | qfq | 5,281,611 | 40,502,217 | 4.48% |
| 2024-02-23 | 6.95 | 7.60 | 6.95 | 7.36 | 7.36 | qfq | 4,719,906 | 33,924,295 | 6.51% |
| 2024-02-22 | 6.82 | 6.92 | 6.30 | 6.91 | 6.91 | qfq | 6,875,201 | 46,569,625 | 1.62% |
| 2024-02-21 | 6.18 | 6.80 | 6.16 | 6.80 | 6.80 | qfq | 4,813,601 | 31,719,323 | 10.03% |
| 2024-02-20 | 5.98 | 6.19 | 5.88 | 6.18 | 6.18 | qfq | 5,700,914 | 34,543,234 | 3.52% |
| 2024-02-19 | 5.64 | 6.05 | 5.41 | 5.97 | 5.97 | qfq | 9,601,356 | 55,732,814 | 5.48% |
| 2024-02-08 | 4.92 | 5.73 | 4.85 | 5.66 | 5.66 | qfq | 12,897,405 | 65,727,061 | 5.01% |
| 2024-02-07 | 5.98 | 6.10 | 5.39 | 5.39 | 5.39 | qfq | 4,865,103 | 26,476,013 | -10.02% |
| 2024-02-06 | 5.99 | 6.48 | 5.99 | 5.99 | 5.99 | qfq | 8,364,222 | 50,348,791 | -9.92% |
| 2024-02-05 | 7.19 | 7.27 | 6.65 | 6.65 | 6.65 | qfq | 2,056,700 | 13,864,125 | -10.01% |
| 2024-02-02 | 7.89 | 8.24 | 7.13 | 7.39 | 7.39 | qfq | 6,224,985 | 46,940,267 | -6.69% |
| 2024-02-01 | 8.02 | 8.04 | 7.51 | 7.92 | 7.92 | qfq | 4,790,327 | 37,379,788 | -1.37% |
| 2024-01-31 | 8.86 | 8.89 | 8.01 | 8.03 | 8.03 | qfq | 4,831,400 | 40,414,607 | -8.75% |
| 2024-01-30 | 9.37 | 9.48 | 8.72 | 8.80 | 8.80 | qfq | 4,124,926 | 37,260,022 | -6.28% |
| 2024-01-29 | 10.13 | 10.19 | 9.38 | 9.39 | 9.39 | qfq | 4,179,300 | 40,159,314 | -6.94% |
| 2024-01-26 | 9.88 | 10.35 | 9.81 | 10.09 | 10.09 | qfq | 4,186,900 | 42,304,284 | 3.49% |
| 2024-01-25 | 9.47 | 9.76 | 9.25 | 9.75 | 9.75 | qfq | 3,492,900 | 33,336,657 | 3.72% |
| 2024-01-24 | 8.99 | 9.54 | 8.92 | 9.40 | 9.40 | qfq | 5,896,945 | 54,423,450 | 4.56% |
| 2024-01-23 | 9.64 | 9.77 | 8.88 | 8.99 | 8.99 | qfq | 6,076,076 | 55,151,951 | -7.13% |
| 2024-01-22 | 10.40 | 10.54 | 9.51 | 9.68 | 9.68 | qfq | 3,313,405 | 33,048,421 | -6.83% |
| 2024-01-19 | 10.60 | 10.67 | 10.29 | 10.39 | 10.39 | qfq | 2,799,408 | 29,302,649 | -1.61% |
| 2024-01-18 | 10.80 | 10.93 | 10.33 | 10.56 | 10.56 | qfq | 3,730,723 | 39,339,269 | -2.58% |
| 2024-01-17 | 11.07 | 11.14 | 10.81 | 10.84 | 10.84 | qfq | 1,886,226 | 20,710,420 | -1.99% |
| 2024-01-16 | 11.10 | 11.25 | 10.92 | 11.06 | 11.06 | qfq | 2,377,526 | 26,284,462 | -0.63% |
| 2024-01-15 | 11.09 | 11.30 | 11.05 | 11.13 | 11.13 | qfq | 3,163,400 | 35,293,905 | 0.36% |
| 2024-01-12 | 11.22 | 11.38 | 11.07 | 11.09 | 11.09 | qfq | 2,764,100 | 30,964,247 | -1.16% |
| 2024-01-11 | 11.18 | 11.40 | 11.11 | 11.22 | 11.22 | qfq | 2,509,900 | 28,136,690 | -0.09% |
| 2024-01-10 | 11.34 | 11.46 | 11.11 | 11.23 | 11.23 | qfq | 3,212,226 | 36,274,257 | -1.58% |
| 2024-01-09 | 11.02 | 11.52 | 10.96 | 11.41 | 11.41 | qfq | 4,518,510 | 51,367,305 | 3.07% |
| 2024-01-08 | 11.15 | 11.28 | 11.06 | 11.07 | 11.07 | qfq | 4,280,100 | 47,758,875 | -0.72% |
| 2024-01-05 | 11.46 | 11.61 | 11.08 | 11.15 | 11.15 | qfq | 4,883,991 | 55,175,932 | -3.13% |
| 2024-01-04 | 11.48 | 11.53 | 11.36 | 11.51 | 11.51 | qfq | 4,699,704 | 53,898,459 | 0.44% |
| 2024-01-03 | 11.63 | 11.65 | 11.33 | 11.46 | 11.46 | qfq | 7,091,824 | 81,153,345 | -0.52% |
| 2024-01-02 | 11.69 | 11.79 | 11.41 | 11.52 | 11.52 | qfq | 12,437,604 | 143,949,210 | -1.45% |
| 2023-12-29 | 11.00 | 12.10 | 10.96 | 11.69 | 11.69 | qfq | 13,240,450 | 153,723,414 | 6.27% |
| 2023-12-28 | 10.74 | 11.08 | 10.60 | 11.00 | 11.00 | qfq | 2,222,120 | 24,189,626 | 2.42% |
| 2023-12-27 | 10.69 | 10.80 | 10.56 | 10.74 | 10.74 | qfq | 1,976,774 | 21,133,801 | 1.13% |
| 2023-12-26 | 10.89 | 10.96 | 10.57 | 10.62 | 10.62 | qfq | 2,293,900 | 24,532,513 | -2.39% |
| 2023-12-25 | 11.04 | 11.09 | 10.66 | 10.88 | 10.88 | qfq | 2,561,200 | 27,711,919 | -1.36% |
| 2023-12-22 | 11.29 | 11.33 | 10.94 | 11.03 | 11.03 | qfq | 3,908,300 | 43,551,109 | -1.34% |
| 2023-12-21 | 11.03 | 11.19 | 10.71 | 11.18 | 11.18 | qfq | 3,935,500 | 43,053,674 | 0.90% |
| 2023-12-20 | 10.96 | 11.16 | 10.94 | 11.08 | 11.08 | qfq | 2,633,000 | 29,143,149 | 1.19% |
| 2023-12-19 | 10.78 | 10.99 | 10.73 | 10.95 | 10.95 | qfq | 1,521,400 | 16,511,832 | 1.30% |
| 2023-12-18 | 10.98 | 11.05 | 10.77 | 10.81 | 10.81 | qfq | 1,705,500 | 18,581,841 | -1.28% |
| 2023-12-15 | 10.87 | 11.02 | 10.75 | 10.95 | 10.95 | qfq | 2,013,100 | 21,922,888 | 0.55% |
| 2023-12-14 | 10.73 | 11.10 | 10.73 | 10.89 | 10.89 | qfq | 3,252,400 | 35,478,859 | 1.68% |
| 2023-12-13 | 10.62 | 10.87 | 10.50 | 10.71 | 10.71 | qfq | 2,119,300 | 22,693,437 | 0.94% |
| 2023-12-12 | 10.53 | 10.63 | 10.36 | 10.61 | 10.61 | qfq | 2,735,000 | 28,776,316 | 0.57% |
| 2023-12-11 | 10.41 | 10.83 | 10.38 | 10.55 | 10.55 | qfq | 3,994,400 | 42,290,241 | 0.00% |
| 2023-12-08 | 10.97 | 11.07 | 10.52 | 10.55 | 10.55 | qfq | 3,983,500 | 42,644,082 | -3.83% |
| 2023-12-07 | 11.05 | 11.14 | 10.93 | 10.97 | 10.97 | qfq | 1,658,200 | 18,227,954 | -0.72% |
| 2023-12-06 | 10.89 | 11.18 | 10.89 | 11.05 | 11.05 | qfq | 1,588,500 | 17,591,649 | 1.19% |
| 2023-12-05 | 11.03 | 11.10 | 10.91 | 10.92 | 10.92 | qfq | 1,782,300 | 19,582,572 | -1.27% |
| 2023-12-04 | 11.05 | 11.17 | 10.98 | 11.06 | 11.06 | qfq | 1,933,100 | 21,377,077 | 0.27% |
| 2023-12-01 | 10.98 | 11.07 | 10.84 | 11.03 | 11.03 | qfq | 1,778,900 | 19,530,690 | 0.46% |
| 2023-11-30 | 11.08 | 11.19 | 10.85 | 10.98 | 10.98 | qfq | 1,937,800 | 21,263,137 | -0.90% |
| 2023-11-29 | 11.18 | 11.27 | 10.90 | 11.08 | 11.08 | qfq | 2,040,200 | 22,620,463 | -0.89% |
| 2023-11-28 | 10.95 | 11.19 | 10.89 | 11.18 | 11.18 | qfq | 2,202,220 | 24,403,730 | 2.01% |
| 2023-11-27 | 10.90 | 11.08 | 10.84 | 10.96 | 10.96 | qfq | 2,127,704 | 23,260,046 | 1.01% |
| 2023-11-24 | 10.88 | 10.94 | 10.75 | 10.85 | 10.85 | qfq | 2,264,400 | 24,553,673 | -0.28% |
| 2023-11-23 | 10.88 | 10.96 | 10.77 | 10.88 | 10.88 | qfq | 1,529,601 | 16,622,632 | 0.09% |
| 2023-11-22 | 10.98 | 11.06 | 10.84 | 10.87 | 10.87 | qfq | 1,399,200 | 15,291,576 | -1.18% |
| 2023-11-21 | 11.02 | 11.20 | 10.94 | 11.00 | 11.00 | qfq | 1,819,200 | 20,091,012 | -0.54% |
| 2023-11-20 | 10.92 | 11.08 | 10.82 | 11.06 | 11.06 | qfq | 2,214,745 | 24,347,032 | 1.56% |
| 2023-11-17 | 10.78 | 11.01 | 10.78 | 10.89 | 10.89 | qfq | 2,374,700 | 25,933,507 | 0.37% |
| 2023-11-16 | 10.88 | 10.97 | 10.80 | 10.85 | 10.85 | qfq | 1,990,880 | 21,654,485 | 0.00% |
| 2023-11-15 | 10.99 | 11.10 | 10.78 | 10.85 | 10.85 | qfq | 1,713,300 | 18,601,731 | -0.82% |
| 2023-11-14 | 11.07 | 11.07 | 10.90 | 10.94 | 10.94 | qfq | 1,480,938 | 16,230,237 | -0.91% |
| 2023-11-13 | 10.94 | 11.09 | 10.90 | 11.04 | 11.04 | qfq | 2,914,100 | 32,108,061 | 1.66% |
| 2023-11-10 | 10.87 | 10.94 | 10.75 | 10.86 | 10.86 | qfq | 1,532,600 | 16,656,855 | 0.09% |
| 2023-11-09 | 10.92 | 10.94 | 10.73 | 10.85 | 10.85 | qfq | 1,431,395 | 15,537,203 | -0.28% |
| 2023-11-08 | 10.97 | 11.02 | 10.84 | 10.88 | 10.88 | qfq | 1,155,700 | 12,628,915 | -0.46% |
| 2023-11-07 | 10.85 | 10.95 | 10.77 | 10.93 | 10.93 | qfq | 1,641,700 | 17,864,358 | 0.64% |
| 2023-11-06 | 10.85 | 10.98 | 10.77 | 10.86 | 10.86 | qfq | 1,741,000 | 18,889,369 | 0.56% |
| 2023-11-03 | 10.77 | 10.93 | 10.61 | 10.80 | 10.80 | qfq | 1,928,800 | 20,877,699 | 1.03% |
| 2023-11-02 | 10.79 | 10.83 | 10.65 | 10.69 | 10.69 | qfq | 1,500,800 | 16,091,331 | -0.65% |
| 2023-11-01 | 10.58 | 10.80 | 10.52 | 10.76 | 10.76 | qfq | 1,989,300 | 21,302,374 | 1.51% |
| 2023-10-31 | 10.60 | 10.82 | 10.50 | 10.60 | 10.60 | qfq | 1,477,700 | 15,705,365 | 0.00% |
| 2023-10-30 | 10.50 | 10.68 | 10.41 | 10.60 | 10.60 | qfq | 2,415,600 | 25,578,960 | 2.81% |
| 2023-10-27 | 10.26 | 10.36 | 10.11 | 10.31 | 10.31 | qfq | 1,393,300 | 14,321,383 | 0.88% |
| 2023-10-26 | 10.16 | 10.34 | 10.07 | 10.22 | 10.22 | qfq | 1,378,400 | 14,016,801 | -0.49% |
| 2023-10-25 | 10.17 | 10.38 | 10.07 | 10.27 | 10.27 | qfq | 1,340,699 | 13,780,905 | 1.99% |
| 2023-10-24 | 9.65 | 10.12 | 9.65 | 10.07 | 10.07 | qfq | 2,196,200 | 21,912,309 | 4.57% |
| 2023-10-23 | 9.85 | 10.14 | 9.60 | 9.63 | 9.63 | qfq | 1,998,200 | 19,369,353 | -2.43% |
| 2023-10-20 | 9.89 | 10.16 | 9.84 | 9.87 | 9.87 | qfq | 1,539,800 | 15,319,526 | 0.00% |
| 2023-10-19 | 9.89 | 10.20 | 9.82 | 9.87 | 9.87 | qfq | 1,860,700 | 18,634,248 | -0.20% |
| 2023-10-18 | 10.03 | 10.04 | 9.88 | 9.89 | 9.89 | qfq | 943,183 | 9,368,442 | -1.49% |
| 2023-10-17 | 10.08 | 10.17 | 9.92 | 10.04 | 10.04 | qfq | 1,346,000 | 13,474,864 | 0.30% |
| 2023-10-16 | 10.06 | 10.09 | 9.91 | 10.01 | 10.01 | qfq | 1,286,100 | 12,840,148 | -0.50% |
| 2023-10-13 | 10.24 | 10.29 | 10.02 | 10.06 | 10.06 | qfq | 1,237,300 | 12,510,348 | -2.04% |
| 2023-10-12 | 10.33 | 10.37 | 10.11 | 10.27 | 10.27 | qfq | 2,299,000 | 23,530,147 | 0.00% |
| 2023-10-11 | 10.42 | 10.43 | 10.16 | 10.27 | 10.27 | qfq | 2,071,300 | 21,286,691 | -1.15% |
| 2023-10-10 | 10.41 | 10.50 | 10.34 | 10.39 | 10.39 | qfq | 1,566,200 | 16,288,250 | 0.19% |
| 2023-10-09 | 10.56 | 10.69 | 10.31 | 10.37 | 10.37 | qfq | 2,132,500 | 22,238,267 | -1.61% |
| 2023-09-28 | 10.61 | 10.68 | 10.52 | 10.54 | 10.54 | qfq | 1,357,300 | 14,356,297 | -0.66% |
| 2023-09-27 | 10.51 | 10.70 | 10.47 | 10.61 | 10.61 | qfq | 2,438,700 | 25,895,446 | 0.95% |
| 2023-09-26 | 10.47 | 10.64 | 10.25 | 10.51 | 10.51 | qfq | 2,286,100 | 24,052,519 | 0.57% |
| 2023-09-25 | 10.68 | 10.70 | 10.39 | 10.45 | 10.45 | qfq | 1,630,800 | 17,152,374 | -0.85% |
| 2023-09-22 | 10.28 | 10.54 | 10.16 | 10.54 | 10.54 | qfq | 1,531,700 | 16,008,950 | 1.84% |
| 2023-09-21 | 10.37 | 10.49 | 10.26 | 10.35 | 10.35 | qfq | 1,424,812 | 14,767,522 | -0.29% |
| 2023-09-20 | 10.34 | 10.53 | 10.31 | 10.38 | 10.38 | qfq | 1,304,700 | 13,597,180 | 0.29% |
| 2023-09-19 | 10.53 | 10.53 | 10.31 | 10.35 | 10.35 | qfq | 1,361,312 | 14,122,084 | -1.43% |
| 2023-09-18 | 10.30 | 10.70 | 10.11 | 10.50 | 10.50 | qfq | 2,706,800 | 28,455,495 | 2.04% |
| 2023-09-15 | 10.32 | 10.40 | 10.21 | 10.29 | 10.29 | qfq | 1,703,000 | 17,520,925 | 0.00% |
| 2023-09-14 | 10.40 | 10.41 | 10.18 | 10.29 | 10.29 | qfq | 1,178,600 | 12,154,153 | -0.77% |
| 2023-09-13 | 10.55 | 10.68 | 10.30 | 10.37 | 10.37 | qfq | 1,218,700 | 12,699,946 | -2.08% |
| 2023-09-12 | 10.70 | 10.70 | 10.49 | 10.59 | 10.59 | qfq | 1,530,100 | 16,201,138 | -0.75% |
| 2023-09-11 | 10.60 | 10.71 | 10.42 | 10.67 | 10.67 | qfq | 2,374,800 | 25,192,263 | 2.11% |
| 2023-09-08 | 10.97 | 10.97 | 10.40 | 10.45 | 10.45 | qfq | 2,620,201 | 27,694,160 | -0.85% |
| 2023-09-07 | 10.77 | 10.79 | 10.53 | 10.54 | 10.54 | qfq | 1,158,100 | 12,319,468 | -1.68% |
| 2023-09-06 | 10.75 | 10.82 | 10.62 | 10.72 | 10.72 | qfq | 1,380,300 | 14,784,502 | 0.09% |
| 2023-09-05 | 10.83 | 10.85 | 10.65 | 10.71 | 10.71 | qfq | 1,593,000 | 17,087,007 | -0.74% |
| 2023-09-04 | 10.78 | 10.84 | 10.62 | 10.79 | 10.79 | qfq | 1,736,200 | 18,625,035 | 1.22% |
| 2023-09-01 | 10.64 | 10.68 | 10.48 | 10.66 | 10.66 | qfq | 1,888,800 | 20,022,877 | 0.19% |
| 2023-08-31 | 10.52 | 10.75 | 10.51 | 10.64 | 10.64 | qfq | 2,472,900 | 26,311,057 | 0.85% |
| 2023-08-30 | 10.47 | 10.68 | 10.33 | 10.55 | 10.55 | qfq | 3,001,851 | 31,775,880 | 0.67% |
| 2023-08-29 | 9.96 | 10.53 | 9.85 | 10.48 | 10.48 | qfq | 2,325,700 | 24,011,561 | 6.94% |
| 2023-08-28 | 10.45 | 10.45 | 9.80 | 9.80 | 9.80 | qfq | 1,873,301 | 18,624,912 | 1.66% |
| 2023-08-25 | 9.73 | 10.02 | 9.61 | 9.64 | 9.64 | qfq | 2,744,600 | 26,936,834 | -0.31% |
| 2023-08-24 | 9.83 | 10.12 | 9.60 | 9.67 | 9.67 | qfq | 2,006,700 | 19,579,197 | -3.20% |
| 2023-08-23 | 10.05 | 10.13 | 9.90 | 9.99 | 9.99 | qfq | 1,618,100 | 16,165,683 | -0.79% |
| 2023-08-22 | 10.20 | 10.34 | 9.89 | 10.07 | 10.07 | qfq | 1,114,001 | 11,221,037 | -0.89% |
| 2023-08-21 | 10.44 | 10.46 | 10.15 | 10.16 | 10.16 | qfq | 1,147,000 | 11,767,541 | -1.07% |
| 2023-08-18 | 10.21 | 10.47 | 10.13 | 10.27 | 10.27 | qfq | 1,685,400 | 17,405,386 | 1.08% |
| 2023-08-17 | 9.82 | 10.18 | 9.74 | 10.16 | 10.16 | qfq | 1,366,500 | 13,679,609 | 3.46% |
| 2023-08-16 | 9.98 | 10.05 | 9.81 | 9.82 | 9.82 | qfq | 1,204,500 | 11,928,216 | -1.60% |
| 2023-08-15 | 10.00 | 10.09 | 9.80 | 9.98 | 9.98 | qfq | 1,255,400 | 12,482,752 | -0.20% |
| 2023-08-14 | 9.91 | 10.11 | 9.85 | 10.00 | 10.00 | qfq | 1,132,000 | 11,298,210 | 0.00% |
| 2023-08-11 | 10.11 | 10.23 | 9.99 | 10.00 | 10.00 | qfq | 992,500 | 10,048,730 | -1.19% |
| 2023-08-10 | 10.18 | 10.22 | 10.06 | 10.12 | 10.12 | qfq | 786,500 | 7,959,972 | -0.20% |
| 2023-08-09 | 10.19 | 10.24 | 10.10 | 10.14 | 10.14 | qfq | 1,217,700 | 12,353,287 | -0.69% |
| 2023-08-08 | 10.37 | 10.46 | 10.16 | 10.21 | 10.21 | qfq | 1,233,500 | 12,652,115 | -1.73% |
| 2023-08-07 | 10.63 | 10.66 | 10.35 | 10.39 | 10.39 | qfq | 1,128,700 | 11,790,949 | -2.35% |
| 2023-08-04 | 10.67 | 10.77 | 10.57 | 10.64 | 10.64 | qfq | 1,241,200 | 13,219,797 | -0.28% |
| 2023-08-03 | 10.68 | 10.69 | 10.51 | 10.67 | 10.67 | qfq | 1,375,100 | 14,601,484 | -0.09% |
| 2023-08-02 | 10.68 | 10.74 | 10.57 | 10.68 | 10.68 | qfq | 744,700 | 7,934,568 | 0.00% |
| 2023-08-01 | 10.69 | 10.74 | 10.52 | 10.68 | 10.68 | qfq | 1,086,700 | 11,562,469 | 0.09% |
| 2023-07-31 | 10.64 | 10.70 | 10.52 | 10.67 | 10.67 | qfq | 1,578,800 | 16,750,852 | 0.28% |
| 2023-07-28 | 10.55 | 10.69 | 10.46 | 10.64 | 10.64 | qfq | 1,856,500 | 19,682,797 | -0.28% |
| 2023-07-27 | 10.59 | 10.69 | 10.51 | 10.67 | 10.67 | qfq | 2,322,200 | 24,657,377 | 0.66% |
| 2023-07-26 | 10.61 | 10.71 | 10.47 | 10.60 | 10.60 | qfq | 1,251,200 | 13,222,189 | -0.09% |
| 2023-07-25 | 10.47 | 10.62 | 10.43 | 10.61 | 10.61 | qfq | 1,037,600 | 10,954,071 | 1.43% |
| 2023-07-24 | 10.51 | 10.57 | 10.21 | 10.46 | 10.46 | qfq | 1,087,601 | 11,376,120 | 0.67% |
| 2023-07-21 | 10.46 | 10.52 | 10.22 | 10.39 | 10.39 | qfq | 1,309,100 | 13,562,331 | -0.29% |
| 2023-07-20 | 10.54 | 10.66 | 10.38 | 10.42 | 10.42 | qfq | 1,134,700 | 11,917,954 | -1.04% |
| 2023-07-19 | 10.71 | 10.73 | 10.44 | 10.53 | 10.53 | qfq | 740,500 | 7,783,621 | -0.38% |
| 2023-07-18 | 10.60 | 10.63 | 10.39 | 10.57 | 10.57 | qfq | 691,700 | 7,298,510 | -0.19% |