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建艺002789.SZ
最近收盘价9.502026-07-17
最近交易日2026-07-17
成交量（股）4,936,200
成交额（元）48,193,350
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.45 | 10.55 | 9.36 | 9.50 | 9.50 | qfq | 4,936,200 | 48,193,350 | -8.65% |
| 2026-07-16 | 10.27 | 10.50 | 10.18 | 10.40 | 10.40 | qfq | 1,229,054 | 12,734,604 | 0.97% |
| 2026-07-15 | 10.22 | 10.57 | 10.12 | 10.30 | 10.30 | qfq | 1,726,306 | 17,852,781 | 0.39% |
| 2026-07-14 | 10.33 | 10.51 | 10.00 | 10.26 | 10.26 | qfq | 1,790,510 | 18,211,013 | -1.91% |
| 2026-07-13 | 10.23 | 10.84 | 9.96 | 10.46 | 10.46 | qfq | 2,359,040 | 24,452,998 | 2.45% |
| 2026-07-10 | 10.39 | 10.50 | 10.17 | 10.21 | 10.21 | qfq | 2,096,200 | 21,641,065 | -1.64% |
| 2026-07-09 | 10.54 | 10.66 | 10.09 | 10.38 | 10.38 | qfq | 2,030,770 | 21,136,790 | -1.61% |
| 2026-07-08 | 10.16 | 10.80 | 9.98 | 10.55 | 10.55 | qfq | 3,758,970 | 39,149,462 | 3.43% |
| 2026-07-07 | 11.33 | 11.40 | 10.20 | 10.20 | 10.20 | qfq | 5,129,200 | 53,727,470 | -9.97% |
| 2026-07-06 | 11.70 | 12.05 | 11.31 | 11.33 | 11.33 | qfq | 3,020,710 | 35,444,337 | -3.49% |
| 2026-07-03 | 11.80 | 11.90 | 11.56 | 11.74 | 11.74 | qfq | 3,227,700 | 37,822,546 | -0.42% |
| 2026-07-02 | 11.90 | 12.26 | 11.74 | 11.79 | 11.79 | qfq | 2,566,007 | 30,670,217 | -1.75% |
| 2026-07-01 | 11.76 | 12.10 | 11.15 | 12.00 | 12.00 | qfq | 3,147,700 | 36,700,538 | 3.90% |
| 2026-06-30 | 11.98 | 12.39 | 11.52 | 11.55 | 11.55 | qfq | 3,158,199 | 37,875,085 | -2.12% |
| 2026-06-29 | 11.10 | 12.02 | 11.08 | 11.80 | 11.80 | qfq | 3,883,678 | 44,734,998 | 2.61% |
| 2026-06-26 | 11.84 | 12.16 | 11.50 | 11.50 | 11.50 | qfq | 4,970,600 | 57,844,904 | -5.04% |
| 2026-06-25 | 12.15 | 12.77 | 12.11 | 12.11 | 12.11 | qfq | 4,702,000 | 57,427,874 | -5.02% |
| 2026-06-24 | 13.35 | 13.42 | 12.75 | 12.75 | 12.75 | qfq | 3,259,500 | 41,912,735 | -4.99% |
| 2026-06-23 | 13.43 | 13.98 | 13.42 | 13.42 | 13.42 | qfq | 5,672,600 | 77,154,391 | -5.02% |
| 2026-06-22 | 15.61 | 15.61 | 14.13 | 14.13 | 14.13 | qfq | 5,979,000 | 89,763,863 | -4.98% |
| 2026-06-18 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | qfq | 224,701 | 3,341,304 | 5.01% |
| 2026-06-17 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | qfq | 584,980 | 8,283,317 | 4.97% |
| 2026-06-16 | 12.98 | 13.50 | 12.79 | 13.49 | 13.49 | qfq | 3,039,200 | 39,773,359 | 2.98% |
| 2026-06-15 | 13.75 | 13.75 | 12.97 | 13.10 | 13.10 | qfq | 4,878,051 | 64,517,720 | -3.96% |
| 2026-06-12 | 13.12 | 13.64 | 13.12 | 13.64 | 13.64 | qfq | 5,242,250 | 71,097,881 | 5.00% |
| 2026-06-11 | 12.75 | 13.04 | 12.45 | 12.99 | 12.99 | qfq | 2,634,500 | 33,622,363 | 1.88% |
| 2026-06-10 | 13.33 | 13.33 | 12.66 | 12.75 | 12.75 | qfq | 3,587,100 | 45,817,197 | -4.35% |
| 2026-06-09 | 13.23 | 13.59 | 13.17 | 13.33 | 13.33 | qfq | 4,528,920 | 60,421,941 | 2.38% |
| 2026-06-08 | 12.87 | 13.42 | 12.71 | 13.02 | 13.02 | qfq | 3,321,700 | 43,201,730 | -2.62% |
| 2026-06-05 | 13.14 | 13.59 | 12.81 | 13.37 | 13.37 | qfq | 4,513,700 | 59,963,988 | 2.06% |
| 2026-06-04 | 13.50 | 13.96 | 13.10 | 13.10 | 13.10 | qfq | 7,511,200 | 100,454,453 | -5.00% |
| 2026-06-03 | 13.83 | 14.47 | 13.76 | 13.79 | 13.79 | qfq | 7,651,800 | 108,878,628 | 0.07% |
| 2026-06-02 | 13.53 | 13.98 | 12.97 | 13.78 | 13.78 | qfq | 5,181,710 | 69,885,866 | 2.84% |
| 2026-06-01 | 12.92 | 13.67 | 12.92 | 13.40 | 13.40 | qfq | 2,405,950 | 32,177,781 | 1.21% |
| 2026-05-29 | 13.56 | 13.67 | 12.90 | 13.24 | 13.24 | qfq | 4,748,999 | 63,593,539 | 1.69% |
| 2026-05-28 | 12.40 | 13.02 | 12.40 | 13.02 | 13.02 | qfq | 3,126,700 | 40,583,064 | 5.00% |
| 2026-05-27 | 12.39 | 12.70 | 11.87 | 12.40 | 12.40 | qfq | 3,093,200 | 38,322,426 | 1.39% |
| 2026-05-26 | 12.92 | 13.25 | 12.21 | 12.23 | 12.23 | qfq | 4,010,359 | 50,320,762 | -4.82% |
| 2026-05-25 | 13.23 | 13.24 | 12.68 | 12.85 | 12.85 | qfq | 2,306,805 | 29,618,902 | -2.87% |
| 2026-05-22 | 13.05 | 13.25 | 12.85 | 13.23 | 13.23 | qfq | 2,274,070 | 29,618,088 | 1.93% |
| 2026-05-21 | 13.47 | 13.67 | 12.86 | 12.98 | 12.98 | qfq | 2,811,800 | 37,121,442 | -3.64% |
| 2026-05-20 | 13.55 | 13.71 | 13.21 | 13.47 | 13.47 | qfq | 1,866,100 | 25,145,551 | -1.17% |
| 2026-05-19 | 13.88 | 14.01 | 13.51 | 13.63 | 13.63 | qfq | 1,860,554 | 25,414,975 | 0.44% |
| 2026-05-18 | 13.99 | 14.19 | 13.49 | 13.57 | 13.57 | qfq | 4,683,400 | 63,906,908 | -4.44% |
| 2026-05-15 | 14.91 | 15.06 | 14.00 | 14.20 | 14.20 | qfq | 4,769,499 | 68,911,339 | -3.07% |
| 2026-05-14 | 14.12 | 14.65 | 13.98 | 14.65 | 14.65 | qfq | 2,332,200 | 33,864,288 | 5.02% |
| 2026-05-13 | 14.41 | 14.93 | 13.85 | 13.95 | 13.95 | qfq | 5,925,010 | 85,726,161 | -3.19% |
| 2026-05-12 | 14.02 | 14.41 | 13.93 | 14.41 | 14.41 | qfq | 6,204,630 | 88,849,031 | 5.03% |
| 2026-05-11 | 13.24 | 13.72 | 13.07 | 13.72 | 13.72 | qfq | 4,310,290 | 58,216,578 | 4.97% |
| 2026-05-08 | 13.14 | 13.19 | 12.90 | 13.07 | 13.07 | qfq | 3,986,344 | 51,893,612 | -2.32% |
| 2026-05-07 | 12.84 | 13.47 | 12.84 | 13.38 | 13.38 | qfq | 4,389,780 | 58,739,909 | 4.29% |
| 2026-05-06 | 12.89 | 13.21 | 12.62 | 12.83 | 12.83 | qfq | 3,697,151 | 47,667,839 | -0.47% |
| 2026-04-30 | 12.59 | 12.99 | 12.27 | 12.89 | 12.89 | qfq | 3,005,620 | 38,341,194 | 3.70% |
| 2026-04-29 | 12.15 | 12.80 | 11.83 | 12.43 | 12.43 | qfq | 5,797,027 | 70,696,692 | -0.16% |
| 2026-04-28 | 12.50 | 12.75 | 12.45 | 12.45 | 12.45 | qfq | 2,009,000 | 25,099,582 | -4.96% |
| 2026-04-27 | 12.32 | 13.24 | 12.30 | 13.10 | 13.10 | qfq | 4,126,950 | 53,258,991 | 3.89% |
| 2026-04-24 | 12.87 | 13.19 | 12.61 | 12.61 | 12.61 | qfq | 2,043,800 | 25,984,652 | -4.97% |
| 2026-04-23 | 13.66 | 14.00 | 13.27 | 13.27 | 13.27 | qfq | 1,946,800 | 26,144,117 | -5.01% |
| 2026-04-22 | 13.60 | 14.22 | 13.43 | 13.97 | 13.97 | qfq | 2,878,680 | 39,645,402 | 0.87% |
| 2026-04-21 | 13.30 | 14.03 | 13.20 | 13.85 | 13.85 | qfq | 4,685,370 | 65,057,237 | 3.67% |
| 2026-04-20 | 12.76 | 13.51 | 12.70 | 13.36 | 13.36 | qfq | 2,341,460 | 30,783,032 | 3.41% |
| 2026-04-17 | 13.10 | 13.33 | 12.78 | 12.92 | 12.92 | qfq | 2,136,700 | 27,605,412 | -1.37% |
| 2026-04-16 | 12.92 | 13.43 | 12.86 | 13.10 | 13.10 | qfq | 2,181,680 | 28,551,557 | 0.77% |
| 2026-04-15 | 12.85 | 13.12 | 12.56 | 13.00 | 13.00 | qfq | 2,555,600 | 32,776,981 | 0.39% |
| 2026-04-14 | 12.78 | 13.23 | 12.70 | 12.95 | 12.95 | qfq | 4,942,800 | 64,377,112 | 2.78% |
| 2026-04-13 | 12.14 | 12.60 | 12.00 | 12.60 | 12.60 | qfq | 3,594,824 | 44,546,688 | 5.00% |
| 2026-04-10 | 12.15 | 12.15 | 11.80 | 12.00 | 12.00 | qfq | 1,679,110 | 20,004,063 | -0.17% |
| 2026-04-09 | 12.06 | 12.11 | 11.74 | 12.02 | 12.02 | qfq | 2,042,400 | 24,374,950 | 0.17% |
| 2026-04-08 | 11.90 | 12.19 | 11.87 | 12.00 | 12.00 | qfq | 2,550,976 | 30,568,117 | 2.30% |
| 2026-04-07 | 11.15 | 11.73 | 11.05 | 11.73 | 11.73 | qfq | 2,918,020 | 33,707,663 | 5.01% |
| 2026-04-03 | 11.57 | 11.57 | 11.03 | 11.17 | 11.17 | qfq | 2,823,670 | 31,648,906 | -3.46% |
| 2026-04-02 | 11.84 | 12.00 | 11.53 | 11.57 | 11.57 | qfq | 1,694,520 | 19,949,792 | -1.95% |
| 2026-04-01 | 12.00 | 12.10 | 11.51 | 11.80 | 11.80 | qfq | 2,263,400 | 26,499,485 | -0.25% |
| 2026-03-31 | 12.10 | 12.65 | 11.69 | 11.83 | 11.83 | qfq | 4,598,876 | 55,215,670 | -3.82% |
| 2026-03-30 | 12.39 | 12.63 | 11.91 | 12.30 | 12.30 | qfq | 3,549,700 | 43,752,080 | 0.00% |
| 2026-03-27 | 12.60 | 13.00 | 12.11 | 12.30 | 12.30 | qfq | 5,476,161 | 68,125,150 | -3.30% |
| 2026-03-26 | 12.42 | 12.79 | 12.12 | 12.72 | 12.72 | qfq | 5,237,740 | 65,713,676 | 3.08% |
| 2026-03-25 | 12.17 | 12.34 | 12.02 | 12.34 | 12.34 | qfq | 1,904,130 | 23,427,786 | 5.02% |
| 2026-03-24 | 11.36 | 11.75 | 11.36 | 11.75 | 11.75 | qfq | 3,740,390 | 43,547,534 | 5.00% |
| 2026-03-23 | 11.35 | 11.60 | 10.98 | 11.19 | 11.19 | qfq | 4,275,300 | 48,328,193 | -3.20% |
| 2026-03-20 | 11.83 | 12.09 | 11.40 | 11.56 | 11.56 | qfq | 5,673,300 | 66,425,887 | -0.09% |
| 2026-03-19 | 11.44 | 12.00 | 11.30 | 11.57 | 11.57 | qfq | 7,491,630 | 87,496,383 | 0.00% |
| 2026-03-18 | 11.12 | 11.57 | 11.12 | 11.57 | 11.57 | qfq | 7,512,730 | 86,529,463 | 4.99% |
| 2026-03-17 | 11.27 | 11.42 | 10.96 | 11.02 | 11.02 | qfq | 6,464,630 | 72,409,670 | -3.84% |
| 2026-03-16 | 11.05 | 11.46 | 11.00 | 11.46 | 11.46 | qfq | 8,857,920 | 101,018,380 | 5.04% |
| 2026-03-13 | 10.43 | 10.91 | 10.35 | 10.91 | 10.91 | qfq | 4,614,055 | 49,369,081 | 5.00% |
| 2026-03-12 | 10.58 | 10.77 | 10.38 | 10.39 | 10.39 | qfq | 2,559,770 | 27,136,410 | -2.35% |
| 2026-03-11 | 10.41 | 10.73 | 10.32 | 10.64 | 10.64 | qfq | 3,847,470 | 40,468,535 | 3.10% |
| 2026-03-10 | 9.85 | 10.32 | 9.85 | 10.32 | 10.32 | qfq | 3,981,780 | 40,403,650 | 4.98% |
| 2026-03-09 | 9.90 | 9.90 | 9.66 | 9.83 | 9.83 | qfq | 1,517,500 | 14,785,966 | -0.91% |
| 2026-03-06 | 9.80 | 10.00 | 9.70 | 9.92 | 9.92 | qfq | 2,071,310 | 20,420,049 | 1.22% |
| 2026-03-05 | 9.82 | 9.89 | 9.70 | 9.80 | 9.80 | qfq | 1,914,900 | 18,757,134 | 1.03% |
| 2026-03-04 | 9.60 | 9.81 | 9.51 | 9.70 | 9.70 | qfq | 2,443,960 | 23,695,494 | -1.72% |
| 2026-03-03 | 10.33 | 10.38 | 9.72 | 9.87 | 9.87 | qfq | 4,221,400 | 42,526,166 | -2.85% |
| 2026-03-02 | 10.30 | 10.36 | 10.01 | 10.16 | 10.16 | qfq | 3,773,700 | 38,344,550 | -2.96% |
| 2026-02-27 | 10.12 | 10.49 | 10.10 | 10.47 | 10.47 | qfq | 4,456,580 | 46,058,269 | 3.15% |
| 2026-02-26 | 10.42 | 10.42 | 10.14 | 10.15 | 10.15 | qfq | 2,638,440 | 26,898,159 | -1.93% |
| 2026-02-25 | 10.16 | 10.42 | 10.16 | 10.35 | 10.35 | qfq | 2,410,118 | 24,867,192 | 1.37% |
| 2026-02-24 | 10.24 | 10.29 | 10.14 | 10.21 | 10.21 | qfq | 2,022,430 | 20,645,059 | -0.29% |
| 2026-02-13 | 10.18 | 10.29 | 10.16 | 10.24 | 10.24 | qfq | 1,737,340 | 17,750,945 | 0.39% |
| 2026-02-12 | 10.24 | 10.24 | 10.08 | 10.20 | 10.20 | qfq | 2,712,000 | 27,519,740 | -0.87% |
| 2026-02-11 | 10.22 | 10.29 | 9.98 | 10.29 | 10.29 | qfq | 3,437,000 | 34,859,345 | 0.39% |
| 2026-02-10 | 10.27 | 10.59 | 10.21 | 10.25 | 10.25 | qfq | 6,201,890 | 64,368,355 | 0.29% |
| 2026-02-09 | 10.12 | 10.41 | 10.03 | 10.22 | 10.22 | qfq | 3,410,990 | 34,813,253 | 1.29% |
| 2026-02-06 | 10.00 | 10.19 | 9.90 | 10.09 | 10.09 | qfq | 2,108,740 | 21,206,365 | 0.40% |
| 2026-02-05 | 10.04 | 10.23 | 10.00 | 10.05 | 10.05 | qfq | 2,037,540 | 20,604,104 | -0.50% |
| 2026-02-04 | 9.92 | 10.16 | 9.82 | 10.10 | 10.10 | qfq | 3,317,080 | 33,179,372 | 1.92% |
| 2026-02-03 | 10.08 | 10.08 | 9.81 | 9.91 | 9.91 | qfq | 2,992,350 | 29,601,483 | -0.80% |
| 2026-02-02 | 9.70 | 10.13 | 9.66 | 9.99 | 9.99 | qfq | 3,495,560 | 34,962,854 | 1.94% |
| 2026-01-30 | 9.64 | 9.83 | 9.41 | 9.80 | 9.80 | qfq | 2,842,450 | 27,545,006 | 1.03% |
| 2026-01-29 | 9.75 | 9.95 | 9.64 | 9.70 | 9.70 | qfq | 2,244,350 | 21,964,668 | -0.92% |
| 2026-01-28 | 10.02 | 10.06 | 9.76 | 9.79 | 9.79 | qfq | 3,027,140 | 29,905,185 | -2.59% |
| 2026-01-27 | 10.11 | 10.15 | 9.99 | 10.05 | 10.05 | qfq | 2,451,170 | 24,659,760 | -0.69% |
| 2026-01-26 | 10.34 | 10.34 | 10.04 | 10.12 | 10.12 | qfq | 4,461,080 | 45,110,451 | -2.13% |
| 2026-01-23 | 10.23 | 10.51 | 10.23 | 10.34 | 10.34 | qfq | 3,212,290 | 33,314,893 | 0.98% |
| 2026-01-22 | 10.18 | 10.32 | 10.08 | 10.24 | 10.24 | qfq | 3,203,420 | 32,617,389 | 0.10% |
| 2026-01-21 | 10.08 | 10.25 | 10.07 | 10.23 | 10.23 | qfq | 2,714,700 | 27,598,346 | 0.89% |
| 2026-01-20 | 10.20 | 10.38 | 10.07 | 10.14 | 10.14 | qfq | 3,416,600 | 34,999,573 | -1.07% |
| 2026-01-19 | 10.08 | 10.34 | 10.04 | 10.25 | 10.25 | qfq | 3,108,700 | 31,843,875 | 2.19% |
| 2026-01-16 | 10.19 | 10.24 | 9.93 | 10.03 | 10.03 | qfq | 4,656,490 | 46,665,917 | -1.76% |
| 2026-01-15 | 10.45 | 10.47 | 10.15 | 10.21 | 10.21 | qfq | 6,240,100 | 64,353,180 | -3.50% |
| 2026-01-14 | 10.18 | 10.58 | 10.18 | 10.58 | 10.58 | qfq | 11,874,163 | 124,477,247 | 4.96% |
| 2026-01-13 | 10.21 | 10.25 | 9.97 | 10.08 | 10.08 | qfq | 5,601,430 | 56,505,118 | -1.08% |
| 2026-01-12 | 10.42 | 10.52 | 10.11 | 10.19 | 10.19 | qfq | 6,136,450 | 63,027,493 | -2.58% |
| 2026-01-09 | 10.40 | 10.52 | 10.22 | 10.46 | 10.46 | qfq | 5,849,950 | 60,668,108 | -0.48% |
| 2026-01-08 | 10.48 | 10.69 | 10.45 | 10.51 | 10.51 | qfq | 5,045,856 | 53,241,510 | -0.19% |
| 2026-01-07 | 10.54 | 10.86 | 10.46 | 10.53 | 10.53 | qfq | 6,567,986 | 69,883,128 | 0.57% |
| 2026-01-06 | 10.45 | 10.77 | 10.35 | 10.47 | 10.47 | qfq | 7,346,650 | 77,470,700 | -0.76% |
| 2026-01-05 | 10.50 | 11.00 | 10.13 | 10.55 | 10.55 | qfq | 12,230,747 | 129,667,554 | 0.67% |
| 2025-12-31 | 10.85 | 11.00 | 10.30 | 10.48 | 10.48 | qfq | 13,126,100 | 138,566,321 | -2.69% |
| 2025-12-30 | 11.58 | 11.58 | 10.76 | 10.77 | 10.77 | qfq | 22,116,950 | 250,067,651 | -2.36% |
| 2025-12-29 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | qfq | 92,450 | 1,019,724 | 5.05% |
| 2025-12-26 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | qfq | 215,000 | 2,257,500 | 5.00% |
| 2025-12-25 | 9.53 | 10.00 | 9.53 | 10.00 | 10.00 | qfq | 3,805,410 | 37,622,540 | 5.04% |
| 2025-12-24 | 9.00 | 9.52 | 8.91 | 9.52 | 9.52 | qfq | 7,376,500 | 69,291,206 | 4.96% |
| 2025-12-23 | 9.07 | 9.07 | 8.88 | 9.07 | 9.07 | qfq | 5,351,880 | 48,458,821 | 4.98% |
| 2025-12-22 | 8.10 | 8.64 | 8.10 | 8.64 | 8.64 | qfq | 1,536,620 | 12,992,686 | 4.98% |
| 2025-12-19 | 7.78 | 8.24 | 7.62 | 8.23 | 8.23 | qfq | 8,438,721 | 66,480,762 | 3.00% |
| 2025-12-18 | 7.87 | 8.68 | 7.87 | 7.99 | 7.99 | qfq | 14,133,684 | 114,226,121 | -3.50% |
| 2025-12-17 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | qfq | 495,300 | 4,101,084 | -5.05% |
| 2025-12-16 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | qfq | 161,400 | 1,407,408 | -5.01% |
| 2025-12-15 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | qfq | 700,500 | 6,430,590 | -4.97% |
| 2025-12-12 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | qfq | 1,663,600 | 16,070,376 | -5.01% |
| 2025-12-11 | 10.50 | 10.51 | 10.17 | 10.17 | 10.17 | qfq | 4,834,100 | 49,617,000 | -4.95% |
| 2025-12-10 | 10.55 | 10.88 | 10.41 | 10.70 | 10.70 | qfq | 4,354,050 | 46,197,435 | 1.23% |
| 2025-12-09 | 10.79 | 10.96 | 10.56 | 10.57 | 10.57 | qfq | 6,364,810 | 68,727,430 | -0.56% |
| 2025-12-08 | 10.05 | 10.63 | 9.89 | 10.63 | 10.63 | qfq | 8,185,460 | 84,638,097 | 5.04% |
| 2025-12-05 | 9.63 | 10.20 | 9.45 | 10.12 | 10.12 | qfq | 6,846,600 | 67,394,112 | 2.22% |
| 2025-12-04 | 10.38 | 10.38 | 9.90 | 9.90 | 9.90 | qfq | 5,625,200 | 56,056,095 | -4.99% |
| 2025-12-03 | 10.64 | 10.98 | 10.15 | 10.42 | 10.42 | qfq | 5,770,210 | 61,033,186 | -1.79% |
| 2025-12-02 | 11.19 | 11.19 | 10.56 | 10.61 | 10.61 | qfq | 8,463,216 | 90,343,637 | -4.59% |
| 2025-12-01 | 10.52 | 11.12 | 10.52 | 11.12 | 11.12 | qfq | 7,511,740 | 82,288,394 | 5.00% |
| 2025-11-28 | 10.52 | 10.81 | 10.48 | 10.59 | 10.59 | qfq | 5,354,200 | 56,790,827 | 0.00% |
| 2025-11-27 | 10.35 | 11.00 | 10.22 | 10.59 | 10.59 | qfq | 8,344,560 | 87,088,129 | -1.58% |
| 2025-11-26 | 11.15 | 11.18 | 10.76 | 10.76 | 10.76 | qfq | 5,373,315 | 58,546,031 | -5.03% |
| 2025-11-25 | 10.81 | 11.33 | 10.63 | 11.33 | 11.33 | qfq | 7,130,920 | 78,195,284 | 5.00% |
| 2025-11-24 | 11.08 | 11.20 | 10.79 | 10.79 | 10.79 | qfq | 6,851,400 | 74,192,594 | -5.02% |
| 2025-11-21 | 11.58 | 11.69 | 11.36 | 11.36 | 11.36 | qfq | 8,384,750 | 95,621,491 | -5.02% |
| 2025-11-20 | 12.71 | 12.88 | 11.96 | 11.96 | 11.96 | qfq | 3,469,300 | 42,684,460 | -5.00% |
| 2025-11-19 | 13.26 | 13.26 | 12.44 | 12.59 | 12.59 | qfq | 12,078,580 | 154,641,912 | -0.32% |
| 2025-11-18 | 12.63 | 12.63 | 12.42 | 12.63 | 12.63 | qfq | 1,901,540 | 24,011,155 | 4.99% |
| 2025-11-17 | 11.64 | 12.03 | 11.60 | 12.03 | 12.03 | qfq | 6,268,610 | 74,793,420 | 4.97% |
| 2025-11-14 | 11.29 | 11.84 | 11.20 | 11.46 | 11.46 | qfq | 4,970,430 | 56,980,746 | 1.06% |
| 2025-11-13 | 11.45 | 11.50 | 11.18 | 11.34 | 11.34 | qfq | 3,483,900 | 39,507,604 | 0.09% |
| 2025-11-12 | 11.78 | 12.31 | 11.33 | 11.33 | 11.33 | qfq | 7,199,000 | 83,710,555 | -5.03% |
| 2025-11-11 | 11.46 | 11.95 | 11.46 | 11.93 | 11.93 | qfq | 7,452,140 | 86,876,979 | 4.19% |
| 2025-11-10 | 11.07 | 11.78 | 10.90 | 11.45 | 11.45 | qfq | 9,691,690 | 112,156,006 | 2.05% |
| 2025-11-07 | 11.00 | 11.54 | 11.00 | 11.22 | 11.22 | qfq | 12,363,020 | 137,574,236 | -2.86% |
| 2025-11-06 | 11.90 | 11.97 | 11.55 | 11.55 | 11.55 | qfq | 3,268,900 | 38,245,180 | -5.02% |
| 2025-11-05 | 11.80 | 12.47 | 11.80 | 12.16 | 12.16 | qfq | 14,102,507 | 173,217,746 | 2.36% |
| 2025-11-04 | 12.33 | 12.33 | 11.38 | 11.88 | 11.88 | qfq | 20,310,960 | 245,998,546 | 1.19% |
| 2025-11-03 | 11.72 | 11.74 | 11.62 | 11.74 | 11.74 | qfq | 3,288,970 | 38,543,888 | 5.01% |
| 2025-10-31 | 11.17 | 11.18 | 10.87 | 11.18 | 11.18 | qfq | 5,645,540 | 63,090,539 | 4.98% |
| 2025-10-30 | 10.20 | 10.65 | 10.06 | 10.65 | 10.65 | qfq | 3,524,970 | 36,847,675 | 5.03% |
| 2025-10-29 | 10.23 | 10.29 | 9.99 | 10.14 | 10.14 | qfq | 3,430,900 | 34,654,992 | -1.55% |
| 2025-10-28 | 10.49 | 10.59 | 10.21 | 10.30 | 10.30 | qfq | 2,664,400 | 27,634,763 | -1.62% |
| 2025-10-27 | 10.83 | 10.98 | 10.41 | 10.47 | 10.47 | qfq | 3,462,830 | 36,742,884 | -3.32% |
| 2025-10-24 | 10.51 | 11.12 | 10.51 | 10.83 | 10.83 | qfq | 3,337,100 | 36,408,458 | 2.27% |
| 2025-10-23 | 10.40 | 10.69 | 10.21 | 10.59 | 10.59 | qfq | 2,907,713 | 30,446,765 | 1.34% |
| 2025-10-22 | 10.39 | 10.63 | 10.38 | 10.45 | 10.45 | qfq | 2,795,683 | 29,283,768 | 0.10% |
| 2025-10-21 | 9.99 | 10.60 | 9.94 | 10.44 | 10.44 | qfq | 4,551,813 | 46,902,233 | 3.06% |
| 2025-10-20 | 9.88 | 10.22 | 9.81 | 10.13 | 10.13 | qfq | 5,524,830 | 56,138,640 | 4.11% |
| 2025-10-17 | 10.00 | 10.22 | 9.71 | 9.73 | 9.73 | qfq | 3,062,130 | 30,383,761 | -3.28% |
| 2025-10-16 | 10.03 | 10.12 | 9.89 | 10.06 | 10.06 | qfq | 2,517,760 | 25,149,145 | 0.60% |
| 2025-10-15 | 10.18 | 10.38 | 9.91 | 10.00 | 10.00 | qfq | 3,464,920 | 34,893,281 | -1.67% |
| 2025-10-14 | 10.75 | 10.80 | 10.08 | 10.17 | 10.17 | qfq | 4,617,130 | 47,897,969 | -4.06% |
| 2025-10-13 | 10.51 | 10.91 | 10.25 | 10.60 | 10.60 | qfq | 8,504,446 | 89,752,462 | 0.95% |
| 2025-10-10 | 9.92 | 10.50 | 9.92 | 10.50 | 10.50 | qfq | 2,106,730 | 21,710,752 | 5.00% |
| 2025-10-09 | 9.69 | 10.05 | 9.61 | 10.00 | 10.00 | qfq | 4,729,520 | 47,043,097 | 4.49% |
| 2025-09-30 | 9.51 | 9.67 | 9.45 | 9.57 | 9.57 | qfq | 2,357,540 | 22,555,029 | 0.74% |
| 2025-09-29 | 9.68 | 9.88 | 9.50 | 9.50 | 9.50 | qfq | 4,067,090 | 39,275,903 | 0.00% |
| 2025-09-26 | 9.40 | 9.55 | 9.30 | 9.50 | 9.50 | qfq | 3,191,240 | 30,083,558 | 0.00% |
| 2025-09-25 | 9.17 | 9.63 | 9.10 | 9.50 | 9.50 | qfq | 5,524,320 | 52,596,848 | 3.60% |
| 2025-09-24 | 9.00 | 9.19 | 8.88 | 9.17 | 9.17 | qfq | 1,520,700 | 13,840,722 | 1.89% |
| 2025-09-23 | 9.20 | 9.26 | 8.86 | 9.00 | 9.00 | qfq | 3,170,000 | 28,540,593 | -2.81% |
| 2025-09-22 | 9.10 | 9.30 | 9.07 | 9.26 | 9.26 | qfq | 2,486,200 | 22,919,613 | 1.87% |
| 2025-09-19 | 9.20 | 9.26 | 9.01 | 9.09 | 9.09 | qfq | 1,959,900 | 17,867,630 | -0.66% |
| 2025-09-18 | 9.55 | 9.55 | 9.08 | 9.15 | 9.15 | qfq | 4,680,170 | 43,322,824 | -3.68% |
| 2025-09-17 | 9.50 | 9.56 | 9.44 | 9.50 | 9.50 | qfq | 1,922,260 | 18,254,173 | -0.73% |
| 2025-09-16 | 9.46 | 9.60 | 9.41 | 9.57 | 9.57 | qfq | 2,187,430 | 20,782,902 | 0.31% |
| 2025-09-15 | 9.76 | 9.84 | 9.53 | 9.54 | 9.54 | qfq | 3,138,640 | 30,227,237 | -2.25% |
| 2025-09-12 | 9.65 | 9.83 | 9.57 | 9.76 | 9.76 | qfq | 3,516,900 | 34,064,587 | 1.04% |
| 2025-09-11 | 9.62 | 10.11 | 9.53 | 9.66 | 9.66 | qfq | 7,123,760 | 69,860,368 | 0.21% |
| 2025-09-10 | 9.35 | 9.79 | 9.24 | 9.64 | 9.64 | qfq | 5,663,760 | 54,593,363 | 3.43% |
| 2025-09-09 | 9.33 | 9.47 | 9.23 | 9.32 | 9.32 | qfq | 2,858,620 | 26,668,751 | 0.32% |
| 2025-09-08 | 9.12 | 9.35 | 9.08 | 9.29 | 9.29 | qfq | 2,522,980 | 23,305,001 | 2.09% |
| 2025-09-05 | 9.01 | 9.12 | 8.94 | 9.10 | 9.10 | qfq | 3,299,800 | 29,805,483 | 1.79% |
| 2025-09-04 | 9.20 | 9.28 | 8.93 | 8.94 | 8.94 | qfq | 4,417,280 | 40,296,193 | -2.61% |
| 2025-09-03 | 9.40 | 9.53 | 9.17 | 9.18 | 9.18 | qfq | 4,794,580 | 44,894,379 | -2.44% |
| 2025-09-02 | 9.09 | 9.57 | 8.90 | 9.41 | 9.41 | qfq | 9,081,950 | 83,313,560 | 3.29% |
| 2025-09-01 | 9.10 | 9.11 | 8.89 | 9.11 | 9.11 | qfq | 8,028,190 | 72,757,181 | 4.95% |
| 2025-08-29 | 8.61 | 8.71 | 8.49 | 8.68 | 8.68 | qfq | 2,933,550 | 25,159,013 | 0.81% |
| 2025-08-28 | 8.70 | 8.82 | 8.42 | 8.61 | 8.61 | qfq | 3,229,040 | 27,913,935 | -1.37% |
| 2025-08-27 | 8.85 | 9.10 | 8.68 | 8.73 | 8.73 | qfq | 3,611,710 | 32,156,892 | -1.47% |
| 2025-08-26 | 8.73 | 8.95 | 8.69 | 8.86 | 8.86 | qfq | 2,899,870 | 25,563,125 | 1.61% |
| 2025-08-25 | 8.96 | 8.99 | 8.64 | 8.72 | 8.72 | qfq | 3,818,100 | 33,512,026 | -2.57% |
| 2025-08-22 | 8.97 | 9.14 | 8.87 | 8.95 | 8.95 | qfq | 3,234,450 | 29,008,178 | 0.79% |
| 2025-08-21 | 9.36 | 9.37 | 8.86 | 8.88 | 8.88 | qfq | 6,708,430 | 61,168,978 | -1.44% |
| 2025-08-20 | 8.87 | 9.01 | 8.85 | 9.01 | 9.01 | qfq | 2,129,370 | 19,065,146 | 5.01% |
| 2025-08-19 | 8.53 | 8.65 | 8.52 | 8.58 | 8.58 | qfq | 1,868,920 | 16,041,396 | 0.47% |
| 2025-08-18 | 8.47 | 8.60 | 8.42 | 8.54 | 8.54 | qfq | 1,671,710 | 14,271,501 | 0.59% |
| 2025-08-15 | 8.44 | 8.50 | 8.37 | 8.49 | 8.49 | qfq | 1,893,710 | 15,996,497 | 0.71% |
| 2025-08-14 | 8.55 | 8.64 | 8.38 | 8.43 | 8.43 | qfq | 1,823,400 | 15,494,191 | -1.06% |
| 2025-08-13 | 8.69 | 8.70 | 8.44 | 8.52 | 8.52 | qfq | 3,199,070 | 27,377,991 | -1.96% |
| 2025-08-12 | 8.60 | 8.73 | 8.60 | 8.69 | 8.69 | qfq | 1,313,110 | 11,383,548 | 0.81% |
| 2025-08-11 | 8.81 | 8.81 | 8.57 | 8.62 | 8.62 | qfq | 2,308,400 | 19,950,989 | -1.37% |
| 2025-08-08 | 8.89 | 8.89 | 8.71 | 8.74 | 8.74 | qfq | 1,902,800 | 16,660,871 | -1.69% |
| 2025-08-07 | 8.88 | 8.96 | 8.70 | 8.89 | 8.89 | qfq | 2,731,340 | 24,144,766 | 0.45% |
| 2025-08-06 | 8.81 | 9.16 | 8.75 | 8.85 | 8.85 | qfq | 5,721,300 | 51,061,591 | 1.49% |
| 2025-08-05 | 8.31 | 8.72 | 8.28 | 8.72 | 8.72 | qfq | 3,024,100 | 25,833,566 | 5.06% |
| 2025-08-04 | 8.14 | 8.33 | 8.14 | 8.30 | 8.30 | qfq | 947,100 | 7,827,008 | 1.22% |
| 2025-08-01 | 8.14 | 8.21 | 8.14 | 8.20 | 8.20 | qfq | 1,042,730 | 8,537,664 | 0.24% |
| 2025-07-31 | 8.20 | 8.24 | 8.11 | 8.18 | 8.18 | qfq | 1,403,900 | 11,498,026 | -0.12% |
| 2025-07-30 | 8.19 | 8.23 | 8.11 | 8.19 | 8.19 | qfq | 1,227,800 | 10,036,192 | -0.24% |
| 2025-07-29 | 8.36 | 8.40 | 8.17 | 8.21 | 8.21 | qfq | 1,428,230 | 11,787,145 | -1.68% |
| 2025-07-28 | 8.30 | 8.39 | 8.25 | 8.35 | 8.35 | qfq | 1,337,510 | 11,147,697 | 0.72% |
| 2025-07-25 | 8.30 | 8.33 | 8.11 | 8.29 | 8.29 | qfq | 2,180,637 | 17,936,090 | -0.12% |
| 2025-07-24 | 8.28 | 8.35 | 8.20 | 8.30 | 8.30 | qfq | 1,598,970 | 13,251,876 | 0.24% |
| 2025-07-23 | 8.55 | 8.63 | 8.25 | 8.28 | 8.28 | qfq | 3,633,370 | 30,655,642 | -4.06% |
| 2025-07-22 | 8.81 | 8.85 | 8.62 | 8.63 | 8.63 | qfq | 2,695,400 | 23,366,856 | -1.93% |
| 2025-07-21 | 8.62 | 8.94 | 8.60 | 8.80 | 8.80 | qfq | 4,109,300 | 35,927,659 | 2.56% |
| 2025-07-18 | 8.71 | 8.74 | 8.55 | 8.58 | 8.58 | qfq | 2,205,270 | 19,032,666 | 0.12% |
| 2025-07-17 | 8.48 | 8.58 | 8.43 | 8.57 | 8.57 | qfq | 1,320,600 | 11,222,923 | 0.94% |
| 2025-07-16 | 8.40 | 8.52 | 8.37 | 8.49 | 8.49 | qfq | 1,630,700 | 13,768,293 | 0.12% |
| 2025-07-15 | 8.66 | 8.70 | 8.30 | 8.48 | 8.48 | qfq | 2,419,300 | 20,443,224 | -0.82% |
| 2025-07-14 | 8.61 | 8.65 | 8.47 | 8.55 | 8.55 | qfq | 1,785,800 | 15,226,474 | -0.93% |
| 2025-07-11 | 8.61 | 8.72 | 8.55 | 8.63 | 8.63 | qfq | 1,804,300 | 15,602,289 | 0.35% |
| 2025-07-10 | 8.47 | 8.64 | 8.43 | 8.60 | 8.60 | qfq | 2,017,534 | 17,215,707 | 1.42% |
| 2025-07-09 | 8.60 | 8.71 | 8.45 | 8.48 | 8.48 | qfq | 2,446,710 | 20,915,193 | -1.62% |
| 2025-07-08 | 8.53 | 8.76 | 8.51 | 8.62 | 8.62 | qfq | 2,168,340 | 18,704,369 | 0.35% |
| 2025-07-07 | 8.39 | 8.63 | 8.30 | 8.59 | 8.59 | qfq | 2,214,740 | 18,859,425 | 2.14% |
| 2025-07-04 | 8.63 | 8.63 | 8.39 | 8.41 | 8.41 | qfq | 2,625,900 | 22,257,308 | -2.89% |
| 2025-07-03 | 8.74 | 8.98 | 8.61 | 8.66 | 8.66 | qfq | 3,145,250 | 27,544,127 | 0.00% |
| 2025-07-02 | 8.68 | 8.69 | 8.45 | 8.66 | 8.66 | qfq | 2,723,850 | 23,294,359 | 0.00% |
| 2025-07-01 | 8.80 | 8.84 | 8.65 | 8.66 | 8.66 | qfq | 2,132,350 | 18,542,486 | -1.59% |
| 2025-06-30 | 8.66 | 8.87 | 8.61 | 8.80 | 8.80 | qfq | 2,119,280 | 18,495,273 | 1.15% |
| 2025-06-27 | 8.60 | 8.84 | 8.51 | 8.70 | 8.70 | qfq | 3,323,190 | 28,735,796 | 1.75% |
| 2025-06-26 | 8.70 | 8.70 | 8.40 | 8.55 | 8.55 | qfq | 3,946,247 | 33,797,317 | -1.61% |
| 2025-06-25 | 8.90 | 9.02 | 8.65 | 8.69 | 8.69 | qfq | 4,632,177 | 40,739,063 | -3.12% |
| 2025-06-24 | 8.91 | 9.20 | 8.91 | 8.97 | 8.97 | qfq | 2,987,900 | 27,075,710 | 0.00% |
| 2025-06-23 | 8.61 | 9.02 | 8.58 | 8.97 | 8.97 | qfq | 3,545,300 | 31,169,686 | 2.51% |
| 2025-06-20 | 8.75 | 8.93 | 8.52 | 8.75 | 8.75 | qfq | 4,705,770 | 41,222,054 | -1.35% |
| 2025-06-19 | 9.22 | 9.30 | 8.82 | 8.87 | 8.87 | qfq | 5,483,640 | 49,414,038 | -3.80% |
| 2025-06-18 | 9.61 | 9.65 | 9.17 | 9.22 | 9.22 | qfq | 5,914,460 | 54,841,165 | -4.46% |
| 2025-06-17 | 9.93 | 10.00 | 9.51 | 9.65 | 9.65 | qfq | 6,197,120 | 60,386,122 | -3.31% |
| 2025-06-16 | 9.75 | 10.16 | 9.75 | 9.98 | 9.98 | qfq | 6,473,700 | 64,509,584 | 2.57% |
| 2025-06-13 | 9.60 | 9.74 | 9.35 | 9.73 | 9.73 | qfq | 6,243,110 | 59,777,596 | 2.42% |
| 2025-06-12 | 9.83 | 9.96 | 9.31 | 9.50 | 9.50 | qfq | 8,208,940 | 78,538,733 | -3.06% |
| 2025-06-11 | 9.56 | 10.00 | 9.41 | 9.80 | 9.80 | qfq | 10,311,170 | 100,913,524 | 2.94% |
| 2025-06-10 | 9.35 | 9.74 | 9.22 | 9.52 | 9.52 | qfq | 4,957,500 | 47,038,042 | 1.71% |
| 2025-06-09 | 9.07 | 9.49 | 8.89 | 9.36 | 9.36 | qfq | 5,706,743 | 52,175,468 | 3.31% |
| 2025-06-06 | 8.62 | 9.06 | 8.58 | 9.06 | 9.06 | qfq | 6,206,133 | 55,705,253 | 4.98% |
| 2025-06-05 | 8.69 | 8.74 | 8.55 | 8.63 | 8.63 | qfq | 4,266,260 | 36,880,055 | 1.29% |
| 2025-06-04 | 8.35 | 8.60 | 8.35 | 8.52 | 8.52 | qfq | 3,125,370 | 26,585,427 | 1.91% |
| 2025-06-03 | 8.50 | 8.50 | 8.32 | 8.36 | 8.36 | qfq | 2,826,950 | 23,702,244 | -2.11% |
| 2025-05-30 | 8.56 | 8.63 | 8.39 | 8.54 | 8.54 | qfq | 3,982,000 | 33,821,736 | -0.93% |
| 2025-05-29 | 8.71 | 8.92 | 8.48 | 8.62 | 8.62 | qfq | 5,766,820 | 50,199,501 | -2.05% |
| 2025-05-28 | 8.88 | 9.00 | 8.63 | 8.80 | 8.80 | qfq | 6,235,680 | 54,646,405 | -0.90% |
| 2025-05-27 | 8.60 | 8.88 | 8.52 | 8.88 | 8.88 | qfq | 7,187,283 | 63,041,982 | 4.96% |
| 2025-05-26 | 8.30 | 8.56 | 8.25 | 8.46 | 8.46 | qfq | 3,931,593 | 33,094,451 | 1.68% |
| 2025-05-23 | 8.49 | 8.65 | 8.22 | 8.32 | 8.32 | qfq | 4,623,883 | 39,019,352 | -2.69% |
| 2025-05-22 | 8.61 | 8.88 | 8.42 | 8.55 | 8.55 | qfq | 5,836,640 | 50,239,598 | -1.16% |
| 2025-05-21 | 8.72 | 8.77 | 8.43 | 8.65 | 8.65 | qfq | 8,619,458 | 74,187,884 | -2.37% |
| 2025-05-20 | 9.23 | 9.23 | 8.76 | 8.86 | 8.86 | qfq | 11,491,030 | 103,413,445 | 0.80% |
| 2025-05-19 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | qfq | 902,300 | 7,931,217 | 5.02% |
| 2025-05-16 | 8.75 | 8.75 | 8.22 | 8.37 | 8.37 | qfq | 10,887,210 | 92,871,190 | 0.48% |
| 2025-05-15 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | qfq | 1,082,060 | 9,013,560 | 5.04% |
| 2025-05-14 | 7.55 | 7.93 | 7.37 | 7.93 | 7.93 | qfq | 4,718,178 | 35,942,213 | 5.03% |
| 2025-05-13 | 7.89 | 7.99 | 7.49 | 7.55 | 7.55 | qfq | 6,331,653 | 48,997,362 | -1.69% |
| 2025-05-12 | 7.33 | 7.68 | 7.33 | 7.68 | 7.68 | qfq | 4,231,710 | 31,774,067 | 5.06% |
| 2025-05-09 | 7.32 | 7.50 | 7.08 | 7.31 | 7.31 | qfq | 5,218,320 | 38,258,714 | 0.00% |
| 2025-05-08 | 7.18 | 7.51 | 7.18 | 7.31 | 7.31 | qfq | 5,857,720 | 43,190,384 | 1.25% |
| 2025-05-07 | 7.20 | 7.34 | 6.98 | 7.22 | 7.22 | qfq | 8,227,287 | 58,908,109 | 0.28% |
| 2025-05-06 | 7.15 | 7.28 | 6.93 | 7.20 | 7.20 | qfq | 9,626,333 | 68,784,625 | 3.90% |
| 2025-04-30 | 6.62 | 6.93 | 6.62 | 6.93 | 6.93 | qfq | 4,364,143 | 29,710,975 | 5.00% |
| 2025-04-29 | 6.28 | 6.60 | 6.28 | 6.60 | 6.60 | qfq | 6,824,210 | 44,242,496 | 4.93% |
| 2025-04-28 | 6.10 | 6.61 | 6.10 | 6.29 | 6.29 | qfq | 20,011,217 | 124,931,184 | -1.87% |
| 2025-04-24 | 6.66 | 6.69 | 6.35 | 6.41 | 6.41 | qfq | 9,412,207 | 61,076,833 | -3.75% |
| 2025-04-23 | 6.89 | 6.94 | 6.66 | 6.66 | 6.66 | qfq | 7,444,437 | 50,194,560 | -2.77% |
| 2025-04-22 | 7.25 | 7.29 | 6.85 | 6.85 | 6.85 | qfq | 8,019,350 | 55,868,377 | -2.56% |
| 2025-04-21 | 6.86 | 7.19 | 6.72 | 7.03 | 7.03 | qfq | 10,063,190 | 70,002,379 | -3.83% |
| 2025-04-18 | 7.22 | 7.48 | 6.98 | 7.31 | 7.31 | qfq | 9,617,100 | 68,924,957 | 1.25% |
| 2025-04-17 | 7.40 | 7.60 | 7.17 | 7.22 | 7.22 | qfq | 8,568,700 | 62,966,687 | -1.50% |
| 2025-04-16 | 7.48 | 7.82 | 7.32 | 7.33 | 7.33 | qfq | 11,077,470 | 84,034,155 | -8.60% |
| 2025-04-15 | 8.19 | 8.49 | 7.57 | 8.02 | 8.02 | qfq | 19,194,497 | 153,025,055 | 3.89% |
| 2025-04-14 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | qfq | 3,610,300 | 27,871,516 | 9.97% |
| 2025-04-11 | 7.10 | 7.47 | 7.00 | 7.02 | 7.02 | qfq | 10,582,995 | 76,476,333 | -3.44% |
| 2025-04-10 | 6.65 | 7.27 | 6.65 | 7.27 | 7.27 | qfq | 10,974,385 | 76,115,167 | 9.98% |
| 2025-04-09 | 6.47 | 6.80 | 5.92 | 6.61 | 6.61 | qfq | 12,153,162 | 76,611,365 | 0.46% |
| 2025-04-08 | 6.34 | 6.88 | 6.34 | 6.58 | 6.58 | qfq | 14,750,632 | 95,754,753 | -6.53% |
| 2025-04-07 | 7.04 | 7.07 | 7.04 | 7.04 | 7.04 | qfq | 2,755,800 | 19,401,248 | -9.97% |
| 2025-04-03 | 7.97 | 8.03 | 7.65 | 7.82 | 7.82 | qfq | 11,061,297 | 86,460,011 | -2.49% |
| 2025-04-02 | 8.04 | 8.55 | 7.94 | 8.02 | 8.02 | qfq | 20,864,583 | 171,184,952 | 1.26% |
| 2025-04-01 | 7.35 | 7.92 | 7.27 | 7.92 | 7.92 | qfq | 8,008,770 | 61,459,788 | 10.00% |
| 2025-03-31 | 7.66 | 7.80 | 7.18 | 7.20 | 7.20 | qfq | 11,103,860 | 82,395,814 | -2.83% |
| 2025-03-28 | 7.83 | 7.92 | 7.40 | 7.41 | 7.41 | qfq | 12,950,320 | 98,359,076 | -5.48% |
| 2025-03-27 | 8.60 | 8.60 | 7.80 | 7.84 | 7.84 | qfq | 16,524,830 | 134,490,565 | -9.47% |
| 2025-03-26 | 8.28 | 8.88 | 8.17 | 8.66 | 8.66 | qfq | 18,225,360 | 154,433,074 | 2.00% |
| 2025-03-25 | 8.99 | 9.24 | 8.42 | 8.49 | 8.49 | qfq | 24,224,753 | 209,962,565 | -9.29% |
| 2025-03-24 | 10.36 | 10.92 | 9.36 | 9.36 | 9.36 | qfq | 23,534,100 | 232,648,072 | -10.00% |
| 2025-03-21 | 8.79 | 10.40 | 8.79 | 10.40 | 10.40 | qfq | 32,683,978 | 317,277,985 | 10.05% |
| 2025-03-20 | 9.83 | 10.70 | 9.40 | 9.45 | 9.45 | qfq | 35,770,738 | 361,309,302 | -3.87% |
| 2025-03-19 | 8.76 | 9.83 | 8.76 | 9.83 | 9.83 | qfq | 27,959,885 | 265,595,145 | 9.96% |
| 2025-03-18 | 8.26 | 8.94 | 8.10 | 8.94 | 8.94 | qfq | 29,221,330 | 247,800,321 | 9.96% |
| 2025-03-17 | 7.48 | 8.13 | 7.48 | 8.13 | 8.13 | qfq | 5,123,740 | 41,054,023 | 10.01% |
| 2025-03-14 | 7.32 | 7.43 | 7.21 | 7.39 | 7.39 | qfq | 5,145,200 | 37,730,342 | 0.54% |
| 2025-03-13 | 7.56 | 7.65 | 7.24 | 7.35 | 7.35 | qfq | 4,689,900 | 34,591,085 | -2.26% |
| 2025-03-12 | 7.55 | 7.68 | 7.42 | 7.52 | 7.52 | qfq | 6,153,040 | 46,506,175 | 1.35% |
| 2025-03-11 | 7.35 | 7.49 | 7.27 | 7.42 | 7.42 | qfq | 5,798,100 | 42,655,060 | -0.13% |
| 2025-03-10 | 7.23 | 7.80 | 7.21 | 7.43 | 7.43 | qfq | 8,934,400 | 66,699,436 | 3.48% |
| 2025-03-07 | 7.34 | 7.37 | 7.16 | 7.18 | 7.18 | qfq | 4,901,600 | 35,512,576 | -2.31% |
| 2025-03-06 | 7.42 | 7.48 | 7.15 | 7.35 | 7.35 | qfq | 7,038,550 | 51,357,932 | -1.08% |
| 2025-03-05 | 7.67 | 7.75 | 7.26 | 7.43 | 7.43 | qfq | 7,428,100 | 55,006,177 | -4.01% |
| 2025-03-04 | 7.57 | 7.74 | 7.55 | 7.74 | 7.74 | qfq | 4,921,700 | 37,745,115 | 1.44% |
| 2025-03-03 | 7.60 | 7.81 | 7.51 | 7.63 | 7.63 | qfq | 5,716,208 | 43,885,503 | -0.26% |
| 2025-02-28 | 7.90 | 7.92 | 7.65 | 7.65 | 7.65 | qfq | 5,219,018 | 40,275,156 | -1.80% |
| 2025-02-27 | 7.83 | 8.05 | 7.66 | 7.79 | 7.79 | qfq | 6,812,370 | 53,400,180 | -1.52% |
| 2025-02-26 | 7.91 | 8.08 | 7.66 | 7.91 | 7.91 | qfq | 7,842,530 | 61,349,000 | 0.51% |
| 2025-02-25 | 7.67 | 8.05 | 7.56 | 7.87 | 7.87 | qfq | 8,912,110 | 70,026,298 | 2.34% |
| 2025-02-24 | 7.62 | 7.75 | 7.50 | 7.69 | 7.69 | qfq | 6,718,760 | 51,414,715 | 1.85% |
| 2025-02-21 | 7.65 | 7.68 | 7.35 | 7.55 | 7.55 | qfq | 6,458,490 | 48,321,092 | -1.31% |
| 2025-02-20 | 7.62 | 7.68 | 7.41 | 7.65 | 7.65 | qfq | 4,700,905 | 35,427,696 | 0.66% |
| 2025-02-19 | 7.55 | 7.67 | 7.52 | 7.60 | 7.60 | qfq | 4,942,735 | 37,598,069 | 1.60% |
| 2025-02-18 | 7.88 | 7.89 | 7.45 | 7.48 | 7.48 | qfq | 6,959,355 | 52,974,554 | -3.86% |
| 2025-02-17 | 7.49 | 7.91 | 7.46 | 7.78 | 7.78 | qfq | 9,790,480 | 75,627,842 | 5.85% |
| 2025-02-14 | 7.57 | 7.63 | 7.30 | 7.35 | 7.35 | qfq | 5,909,410 | 43,849,198 | -3.42% |
| 2025-02-13 | 7.77 | 7.82 | 7.59 | 7.61 | 7.61 | qfq | 4,197,180 | 32,097,644 | -1.17% |
| 2025-02-12 | 7.68 | 7.77 | 7.55 | 7.70 | 7.70 | qfq | 4,838,790 | 37,004,070 | 0.00% |
| 2025-02-11 | 7.83 | 7.87 | 7.52 | 7.70 | 7.70 | qfq | 6,716,720 | 51,230,329 | -1.03% |
| 2025-02-10 | 7.51 | 7.78 | 7.42 | 7.78 | 7.78 | qfq | 7,474,410 | 57,020,904 | 4.99% |
| 2025-02-07 | 7.41 | 7.52 | 7.25 | 7.41 | 7.41 | qfq | 8,136,003 | 60,154,108 | 1.37% |
| 2025-02-06 | 7.16 | 7.39 | 6.90 | 7.31 | 7.31 | qfq | 9,526,140 | 68,135,329 | 3.98% |
| 2025-02-05 | 6.82 | 7.07 | 6.77 | 7.03 | 7.03 | qfq | 10,225,252 | 71,219,203 | 5.87% |
| 2025-01-27 | 6.80 | 7.01 | 6.64 | 6.64 | 6.64 | qfq | 10,215,100 | 69,403,634 | 0.45% |
| 2025-01-24 | 6.45 | 6.64 | 6.36 | 6.61 | 6.61 | qfq | 10,861,110 | 70,970,665 | -0.45% |
| 2025-01-23 | 6.61 | 6.95 | 6.61 | 6.64 | 6.64 | qfq | 22,771,075 | 152,784,003 | -9.54% |
| 2025-01-22 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | qfq | 2,245,900 | 16,484,906 | -9.94% |
| 2025-01-21 | 8.51 | 8.60 | 8.10 | 8.15 | 8.15 | qfq | 8,665,690 | 71,291,743 | -4.23% |
| 2025-01-20 | 8.29 | 8.53 | 7.99 | 8.51 | 8.51 | qfq | 11,409,750 | 95,109,146 | 3.15% |
| 2025-01-17 | 8.71 | 8.73 | 8.05 | 8.25 | 8.25 | qfq | 11,611,360 | 96,571,309 | -5.28% |
| 2025-01-16 | 8.98 | 9.16 | 8.59 | 8.71 | 8.71 | qfq | 7,619,080 | 67,191,019 | -1.91% |
| 2025-01-15 | 8.95 | 9.03 | 8.70 | 8.88 | 8.88 | qfq | 4,840,200 | 42,733,532 | 0.11% |
| 2025-01-14 | 8.48 | 8.87 | 8.48 | 8.87 | 8.87 | qfq | 4,661,500 | 40,616,160 | 5.72% |
| 2025-01-13 | 8.29 | 8.54 | 7.97 | 8.39 | 8.39 | qfq | 4,601,970 | 38,153,671 | 0.24% |
| 2025-01-10 | 8.93 | 8.96 | 8.35 | 8.37 | 8.37 | qfq | 4,501,385 | 38,793,419 | -6.27% |
| 2025-01-09 | 8.80 | 9.01 | 8.67 | 8.93 | 8.93 | qfq | 3,931,154 | 35,056,241 | 1.02% |
| 2025-01-08 | 8.78 | 8.96 | 8.50 | 8.84 | 8.84 | qfq | 5,204,800 | 45,660,293 | 0.68% |
| 2025-01-07 | 8.38 | 8.78 | 8.38 | 8.78 | 8.78 | qfq | 5,244,059 | 44,973,432 | 5.15% |
| 2025-01-06 | 8.54 | 8.63 | 8.05 | 8.35 | 8.35 | qfq | 5,619,181 | 47,005,117 | -2.79% |
| 2025-01-03 | 9.15 | 9.27 | 8.56 | 8.59 | 8.59 | qfq | 6,028,584 | 53,158,045 | -5.91% |
| 2025-01-02 | 9.12 | 9.37 | 8.97 | 9.13 | 9.13 | qfq | 4,732,710 | 43,474,212 | -0.22% |
| 2024-12-31 | 9.48 | 9.58 | 9.09 | 9.15 | 9.15 | qfq | 5,331,305 | 49,562,112 | -3.48% |
| 2024-12-30 | 9.87 | 9.95 | 9.26 | 9.48 | 9.48 | qfq | 7,093,905 | 67,403,697 | -2.87% |
| 2024-12-27 | 9.61 | 9.97 | 9.41 | 9.76 | 9.76 | qfq | 9,319,495 | 91,313,340 | 2.09% |
| 2024-12-26 | 9.41 | 9.92 | 9.40 | 9.56 | 9.56 | qfq | 13,791,664 | 133,085,656 | -5.53% |
| 2024-12-25 | 9.50 | 10.64 | 9.30 | 10.12 | 10.12 | qfq | 20,805,455 | 201,056,721 | 4.22% |
| 2024-12-24 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | qfq | 1,269,500 | 12,326,845 | -10.01% |
| 2024-12-23 | 11.26 | 11.72 | 10.79 | 10.79 | 10.79 | qfq | 7,439,210 | 81,832,386 | -10.01% |
| 2024-12-20 | 12.95 | 13.00 | 11.99 | 11.99 | 11.99 | qfq | 13,023,350 | 159,646,665 | -9.98% |
| 2024-12-19 | 13.01 | 13.90 | 12.85 | 13.32 | 13.32 | qfq | 8,409,361 | 113,686,771 | 3.18% |
| 2024-12-18 | 13.00 | 13.66 | 12.91 | 12.91 | 12.91 | qfq | 4,447,480 | 58,485,515 | -1.15% |
| 2024-12-17 | 13.78 | 13.93 | 13.00 | 13.06 | 13.06 | qfq | 6,461,585 | 86,162,666 | -5.70% |
| 2024-12-16 | 14.00 | 14.25 | 13.60 | 13.85 | 13.85 | qfq | 9,791,880 | 135,989,451 | -0.86% |
| 2024-12-13 | 14.79 | 15.10 | 13.78 | 13.97 | 13.97 | qfq | 16,693,440 | 240,414,957 | -8.15% |
| 2024-12-12 | 14.01 | 15.21 | 13.90 | 15.21 | 15.21 | qfq | 9,743,840 | 142,701,347 | 9.98% |
| 2024-12-11 | 13.80 | 14.04 | 13.50 | 13.83 | 13.83 | qfq | 10,391,680 | 143,248,422 | -4.42% |
| 2024-12-10 | 15.46 | 15.46 | 13.91 | 14.47 | 14.47 | qfq | 19,520,167 | 284,986,155 | 2.99% |
| 2024-12-09 | 12.76 | 14.05 | 12.68 | 14.05 | 14.05 | qfq | 2,939,927 | 40,308,303 | 10.02% |
| 2024-12-06 | 12.63 | 12.89 | 12.38 | 12.77 | 12.77 | qfq | 4,435,830 | 56,208,778 | 2.49% |
| 2024-12-05 | 12.35 | 12.78 | 12.03 | 12.46 | 12.46 | qfq | 5,240,460 | 65,255,228 | 2.30% |
| 2024-12-04 | 12.81 | 13.41 | 12.11 | 12.18 | 12.18 | qfq | 8,996,970 | 114,812,979 | -5.43% |
| 2024-12-03 | 12.22 | 13.00 | 12.15 | 12.88 | 12.88 | qfq | 6,237,670 | 78,971,575 | 5.31% |
| 2024-12-02 | 12.20 | 12.48 | 11.99 | 12.23 | 12.23 | qfq | 3,231,640 | 39,338,417 | 1.33% |
| 2024-11-29 | 11.96 | 12.18 | 11.84 | 12.07 | 12.07 | qfq | 2,854,860 | 34,451,701 | 1.00% |
| 2024-11-28 | 11.84 | 12.10 | 11.70 | 11.95 | 11.95 | qfq | 2,694,310 | 32,222,670 | 1.62% |
| 2024-11-27 | 11.84 | 11.84 | 11.32 | 11.76 | 11.76 | qfq | 1,878,500 | 21,728,748 | 0.26% |
| 2024-11-26 | 11.57 | 11.90 | 11.49 | 11.73 | 11.73 | qfq | 2,269,256 | 26,692,245 | 1.38% |
| 2024-11-25 | 11.17 | 11.58 | 11.15 | 11.57 | 11.57 | qfq | 1,680,870 | 19,127,809 | 2.84% |
| 2024-11-22 | 11.75 | 11.92 | 11.25 | 11.25 | 11.25 | qfq | 1,996,840 | 23,015,412 | -4.42% |
| 2024-11-21 | 11.90 | 12.02 | 11.64 | 11.77 | 11.77 | qfq | 1,884,030 | 22,221,610 | -0.42% |
| 2024-11-20 | 11.40 | 11.89 | 11.37 | 11.82 | 11.82 | qfq | 3,202,078 | 37,400,610 | 3.68% |
| 2024-11-19 | 11.27 | 11.44 | 11.09 | 11.40 | 11.40 | qfq | 2,057,218 | 23,175,367 | 1.15% |
| 2024-11-18 | 11.50 | 11.65 | 11.00 | 11.27 | 11.27 | qfq | 2,774,400 | 31,393,848 | -0.62% |
| 2024-11-15 | 11.74 | 11.84 | 11.33 | 11.34 | 11.34 | qfq | 2,901,180 | 33,649,943 | -3.41% |
| 2024-11-14 | 11.77 | 12.29 | 11.62 | 11.74 | 11.74 | qfq | 4,506,540 | 53,866,190 | -0.09% |
| 2024-11-13 | 11.99 | 12.00 | 11.48 | 11.75 | 11.75 | qfq | 2,734,850 | 32,012,155 | -1.34% |
| 2024-11-12 | 12.07 | 12.48 | 11.73 | 11.91 | 11.91 | qfq | 5,003,500 | 60,122,461 | 0.08% |
| 2024-11-11 | 11.96 | 11.96 | 11.72 | 11.90 | 11.90 | qfq | 3,917,800 | 46,462,012 | 0.25% |
| 2024-11-08 | 12.20 | 12.29 | 11.78 | 11.87 | 11.87 | qfq | 6,057,350 | 72,124,630 | -2.38% |
| 2024-11-07 | 11.89 | 12.18 | 11.49 | 12.16 | 12.16 | qfq | 8,938,854 | 106,482,772 | 2.18% |
| 2024-11-06 | 11.81 | 12.64 | 11.81 | 11.90 | 11.90 | qfq | 15,445,969 | 187,712,935 | 0.76% |
| 2024-11-05 | 10.76 | 11.81 | 10.76 | 11.81 | 11.81 | qfq | 7,763,928 | 91,171,643 | 9.96% |
| 2024-11-04 | 10.31 | 10.78 | 10.02 | 10.74 | 10.74 | qfq | 3,604,090 | 37,792,275 | 4.27% |
| 2024-11-01 | 10.99 | 10.99 | 10.25 | 10.30 | 10.30 | qfq | 3,946,810 | 41,279,885 | -4.45% |
| 2024-10-31 | 10.57 | 10.98 | 10.55 | 10.78 | 10.78 | qfq | 3,841,460 | 41,701,948 | 1.60% |
| 2024-10-30 | 10.59 | 10.85 | 10.48 | 10.61 | 10.61 | qfq | 3,207,200 | 34,033,455 | -0.75% |
| 2024-10-29 | 11.16 | 11.16 | 10.68 | 10.69 | 10.69 | qfq | 4,708,900 | 51,382,459 | -4.21% |
| 2024-10-28 | 10.51 | 11.27 | 10.51 | 11.16 | 11.16 | qfq | 6,383,540 | 70,146,616 | 4.49% |
| 2024-10-25 | 10.62 | 10.77 | 10.50 | 10.68 | 10.68 | qfq | 4,229,020 | 44,838,351 | 3.69% |
| 2024-10-24 | 10.31 | 10.44 | 10.24 | 10.30 | 10.30 | qfq | 1,774,700 | 18,352,377 | -0.48% |
| 2024-10-23 | 10.45 | 10.60 | 10.30 | 10.35 | 10.35 | qfq | 2,229,490 | 23,277,602 | -0.96% |
| 2024-10-22 | 10.59 | 10.60 | 10.30 | 10.45 | 10.45 | qfq | 2,851,250 | 29,781,441 | -0.29% |
| 2024-10-21 | 10.20 | 10.68 | 10.10 | 10.48 | 10.48 | qfq | 4,327,470 | 45,343,818 | 2.75% |
| 2024-10-18 | 9.91 | 10.25 | 9.82 | 10.20 | 10.20 | qfq | 3,109,810 | 31,262,710 | 2.31% |
| 2024-10-17 | 10.26 | 10.52 | 9.96 | 9.97 | 9.97 | qfq | 3,495,569 | 35,473,049 | -3.39% |
| 2024-10-16 | 10.14 | 10.66 | 10.11 | 10.32 | 10.32 | qfq | 4,696,720 | 48,651,360 | -0.86% |
| 2024-10-15 | 10.30 | 10.80 | 10.19 | 10.41 | 10.41 | qfq | 7,215,749 | 75,746,679 | 0.58% |
| 2024-10-14 | 10.14 | 10.68 | 9.90 | 10.35 | 10.35 | qfq | 4,694,320 | 48,361,295 | 5.18% |
| 2024-10-11 | 10.10 | 10.19 | 9.72 | 9.84 | 9.84 | qfq | 2,614,500 | 25,947,735 | -2.67% |
| 2024-10-10 | 9.70 | 10.36 | 9.54 | 10.11 | 10.11 | qfq | 4,123,380 | 41,453,021 | 4.23% |
| 2024-10-09 | 10.48 | 10.48 | 9.68 | 9.70 | 9.70 | qfq | 4,740,380 | 47,499,399 | -9.60% |
| 2024-10-08 | 11.68 | 11.68 | 10.31 | 10.73 | 10.73 | qfq | 9,230,710 | 100,525,727 | 0.94% |
| 2024-09-30 | 10.10 | 10.74 | 9.67 | 10.63 | 10.63 | qfq | 9,316,090 | 95,874,634 | 8.03% |
| 2024-09-27 | 9.35 | 9.85 | 9.25 | 9.84 | 9.84 | qfq | 4,028,250 | 38,434,006 | 5.81% |
| 2024-09-26 | 8.99 | 9.31 | 8.95 | 9.30 | 9.30 | qfq | 2,661,200 | 24,398,579 | 2.54% |
| 2024-09-25 | 9.04 | 9.40 | 8.83 | 9.07 | 9.07 | qfq | 3,291,600 | 30,082,338 | 1.80% |
| 2024-09-24 | 8.53 | 9.11 | 8.53 | 8.91 | 8.91 | qfq | 2,789,650 | 24,609,656 | 3.97% |
| 2024-09-23 | 8.55 | 8.64 | 8.49 | 8.57 | 8.57 | qfq | 890,800 | 7,629,539 | -0.46% |
| 2024-09-20 | 8.67 | 8.69 | 8.57 | 8.61 | 8.61 | qfq | 1,135,100 | 9,786,182 | 0.00% |
| 2024-09-19 | 8.58 | 8.70 | 8.42 | 8.61 | 8.61 | qfq | 1,892,800 | 16,232,091 | 1.77% |
| 2024-09-18 | 8.70 | 8.76 | 8.36 | 8.46 | 8.46 | qfq | 1,517,500 | 12,880,625 | -1.86% |
| 2024-09-13 | 8.83 | 8.85 | 8.61 | 8.62 | 8.62 | qfq | 1,048,200 | 9,121,180 | -2.27% |
| 2024-09-12 | 8.93 | 9.00 | 8.81 | 8.82 | 8.82 | qfq | 1,418,700 | 12,628,977 | 0.00% |
| 2024-09-11 | 8.77 | 8.92 | 8.68 | 8.82 | 8.82 | qfq | 1,412,600 | 12,470,291 | 0.11% |
| 2024-09-10 | 8.95 | 9.02 | 8.67 | 8.81 | 8.81 | qfq | 2,085,900 | 18,372,736 | -1.56% |
| 2024-09-09 | 8.59 | 9.00 | 8.41 | 8.95 | 8.95 | qfq | 3,145,138 | 27,771,525 | 3.95% |
| 2024-09-06 | 8.62 | 8.90 | 8.57 | 8.61 | 8.61 | qfq | 2,391,300 | 20,859,477 | 0.35% |
| 2024-09-05 | 8.39 | 8.62 | 8.39 | 8.58 | 8.58 | qfq | 1,442,370 | 12,355,829 | 2.39% |
| 2024-09-04 | 8.68 | 8.68 | 8.38 | 8.38 | 8.38 | qfq | 1,525,200 | 12,905,537 | -3.01% |
| 2024-09-03 | 8.41 | 8.64 | 8.40 | 8.64 | 8.64 | qfq | 1,014,000 | 8,671,394 | 2.73% |
| 2024-09-02 | 8.59 | 8.68 | 8.40 | 8.41 | 8.41 | qfq | 1,309,130 | 11,192,836 | -1.98% |
| 2024-08-30 | 8.39 | 8.74 | 8.28 | 8.58 | 8.58 | qfq | 1,464,550 | 12,520,249 | 2.26% |
| 2024-08-29 | 8.33 | 8.41 | 8.20 | 8.39 | 8.39 | qfq | 1,358,900 | 11,283,294 | 0.72% |
| 2024-08-28 | 8.67 | 8.77 | 8.31 | 8.33 | 8.33 | qfq | 2,160,300 | 18,431,756 | -3.92% |
| 2024-08-27 | 8.63 | 8.82 | 8.48 | 8.67 | 8.67 | qfq | 2,182,180 | 18,860,077 | 0.58% |
| 2024-08-26 | 8.31 | 8.83 | 8.31 | 8.62 | 8.62 | qfq | 1,938,500 | 16,678,876 | 3.86% |
| 2024-08-23 | 8.35 | 8.42 | 8.19 | 8.30 | 8.30 | qfq | 1,198,840 | 9,979,617 | 0.00% |
| 2024-08-22 | 8.50 | 8.50 | 8.29 | 8.30 | 8.30 | qfq | 1,009,730 | 8,446,322 | -1.54% |
| 2024-08-21 | 8.29 | 8.49 | 8.22 | 8.43 | 8.43 | qfq | 781,400 | 6,558,589 | 1.69% |
| 2024-08-20 | 8.43 | 8.51 | 8.29 | 8.29 | 8.29 | qfq | 1,048,700 | 8,765,268 | -1.66% |
| 2024-08-19 | 8.41 | 8.65 | 8.34 | 8.43 | 8.43 | qfq | 976,540 | 8,254,099 | -0.47% |
| 2024-08-16 | 8.57 | 8.69 | 8.46 | 8.47 | 8.47 | qfq | 1,246,630 | 10,604,688 | -1.74% |
| 2024-08-15 | 8.48 | 8.67 | 8.35 | 8.62 | 8.62 | qfq | 1,077,300 | 9,189,121 | 1.53% |
| 2024-08-14 | 8.60 | 8.72 | 8.43 | 8.49 | 8.49 | qfq | 1,007,200 | 8,625,162 | -1.28% |
| 2024-08-13 | 8.37 | 8.62 | 8.20 | 8.60 | 8.60 | qfq | 1,448,250 | 12,264,571 | 2.75% |
| 2024-08-12 | 8.57 | 8.57 | 8.31 | 8.37 | 8.37 | qfq | 1,319,050 | 11,060,812 | -2.33% |
| 2024-08-09 | 8.42 | 8.75 | 8.40 | 8.57 | 8.57 | qfq | 1,697,400 | 14,617,697 | 1.78% |
| 2024-08-08 | 8.48 | 8.49 | 8.22 | 8.42 | 8.42 | qfq | 1,696,800 | 14,202,899 | 1.32% |
| 2024-08-07 | 8.27 | 8.68 | 8.25 | 8.31 | 8.31 | qfq | 2,415,400 | 20,113,540 | 0.00% |
| 2024-08-06 | 8.76 | 8.85 | 8.21 | 8.31 | 8.31 | qfq | 4,050,600 | 34,448,227 | -3.71% |
| 2024-08-05 | 8.66 | 9.06 | 8.62 | 8.63 | 8.63 | qfq | 1,298,895 | 11,354,561 | -2.49% |
| 2024-08-02 | 8.93 | 9.01 | 8.68 | 8.85 | 8.85 | qfq | 2,352,400 | 20,864,545 | -1.56% |
| 2024-08-01 | 8.79 | 9.00 | 8.66 | 8.99 | 8.99 | qfq | 2,545,494 | 22,439,591 | 2.16% |
| 2024-07-31 | 8.58 | 8.80 | 8.44 | 8.80 | 8.80 | qfq | 3,065,445 | 26,506,152 | 2.33% |
| 2024-07-30 | 8.04 | 8.62 | 8.04 | 8.60 | 8.60 | qfq | 3,498,640 | 29,440,527 | 5.91% |
| 2024-07-29 | 8.01 | 8.14 | 7.93 | 8.12 | 8.12 | qfq | 2,136,590 | 17,173,923 | 0.62% |
| 2024-07-26 | 7.80 | 8.44 | 7.76 | 8.07 | 8.07 | qfq | 3,555,100 | 28,880,552 | 4.13% |
| 2024-07-25 | 7.67 | 7.80 | 7.52 | 7.75 | 7.75 | qfq | 1,100,300 | 8,478,745 | 1.17% |
| 2024-07-24 | 7.91 | 7.98 | 7.63 | 7.66 | 7.66 | qfq | 1,652,600 | 12,830,067 | -3.16% |
| 2024-07-23 | 8.04 | 8.15 | 7.91 | 7.91 | 7.91 | qfq | 1,246,840 | 10,033,527 | -1.62% |
| 2024-07-22 | 8.05 | 8.05 | 7.89 | 8.04 | 8.04 | qfq | 1,235,150 | 9,886,512 | 1.01% |
| 2024-07-19 | 7.88 | 8.00 | 7.81 | 7.96 | 7.96 | qfq | 1,397,514 | 11,073,013 | 1.66% |
| 2024-07-18 | 7.92 | 7.93 | 7.62 | 7.83 | 7.83 | qfq | 2,475,176 | 19,174,874 | -1.88% |
| 2024-07-17 | 8.13 | 8.23 | 7.97 | 7.98 | 7.98 | qfq | 2,319,200 | 18,659,522 | -1.85% |
| 2024-07-16 | 8.28 | 8.36 | 8.06 | 8.13 | 8.13 | qfq | 3,409,314 | 27,834,082 | -3.21% |
| 2024-07-15 | 8.65 | 8.67 | 8.36 | 8.40 | 8.40 | qfq | 3,883,124 | 32,774,542 | -4.44% |
| 2024-07-12 | 8.74 | 9.07 | 8.70 | 8.79 | 8.79 | qfq | 6,200,133 | 55,005,517 | -5.38% |
| 2024-07-11 | 10.04 | 10.04 | 8.75 | 9.29 | 9.29 | qfq | 11,140,038 | 104,062,301 | 0.22% |
| 2024-07-10 | 9.04 | 9.27 | 8.40 | 9.27 | 9.27 | qfq | 6,437,119 | 57,934,570 | 9.96% |
| 2024-07-09 | 9.06 | 9.06 | 8.42 | 8.43 | 8.43 | qfq | 5,917,714 | 50,394,394 | -9.94% |
| 2024-07-08 | 9.09 | 10.07 | 8.90 | 9.36 | 9.36 | qfq | 10,747,684 | 104,397,703 | 2.30% |
| 2024-07-05 | 8.76 | 9.25 | 8.55 | 9.15 | 9.15 | qfq | 4,188,690 | 37,816,129 | 4.45% |
| 2024-07-04 | 8.97 | 8.99 | 8.67 | 8.76 | 8.76 | qfq | 1,619,794 | 14,208,654 | -2.34% |
| 2024-07-03 | 8.90 | 9.04 | 8.87 | 8.97 | 8.97 | qfq | 1,249,024 | 11,197,162 | 0.79% |
| 2024-07-02 | 8.80 | 8.92 | 8.70 | 8.90 | 8.90 | qfq | 1,404,900 | 12,457,621 | 1.02% |
| 2024-07-01 | 8.52 | 8.88 | 8.49 | 8.81 | 8.81 | qfq | 1,770,400 | 15,459,355 | 3.40% |
| 2024-06-28 | 8.44 | 8.67 | 8.38 | 8.52 | 8.52 | qfq | 1,429,400 | 12,253,959 | 0.83% |
| 2024-06-27 | 8.50 | 8.70 | 8.42 | 8.45 | 8.45 | qfq | 1,453,100 | 12,403,817 | -0.59% |
| 2024-06-26 | 8.22 | 8.50 | 7.96 | 8.50 | 8.50 | qfq | 1,673,500 | 13,878,117 | 3.41% |
| 2024-06-25 | 8.23 | 8.42 | 8.11 | 8.22 | 8.22 | qfq | 1,436,850 | 11,871,715 | 0.37% |
| 2024-06-24 | 8.35 | 8.53 | 8.12 | 8.19 | 8.19 | qfq | 1,445,600 | 11,930,489 | -3.99% |
| 2024-06-21 | 8.49 | 8.66 | 8.35 | 8.53 | 8.53 | qfq | 1,236,700 | 10,579,503 | 1.07% |
| 2024-06-20 | 8.77 | 8.89 | 8.38 | 8.44 | 8.44 | qfq | 2,190,000 | 18,710,817 | -4.20% |
| 2024-06-19 | 8.78 | 9.14 | 8.77 | 8.81 | 8.81 | qfq | 2,497,650 | 22,164,310 | 2.09% |
| 2024-06-18 | 8.55 | 8.71 | 8.50 | 8.63 | 8.63 | qfq | 1,259,500 | 10,828,413 | 0.94% |
| 2024-06-17 | 8.78 | 8.80 | 8.53 | 8.55 | 8.55 | qfq | 1,549,200 | 13,381,931 | -1.50% |
| 2024-06-14 | 8.59 | 8.73 | 8.41 | 8.68 | 8.68 | qfq | 1,427,700 | 12,258,273 | 1.05% |
| 2024-06-13 | 8.80 | 8.91 | 8.50 | 8.59 | 8.59 | qfq | 1,873,100 | 16,153,022 | -0.81% |
| 2024-06-12 | 8.51 | 8.74 | 8.44 | 8.66 | 8.66 | qfq | 1,792,200 | 15,475,481 | 1.76% |
| 2024-06-11 | 8.70 | 8.70 | 8.33 | 8.51 | 8.51 | qfq | 1,968,500 | 16,676,567 | -1.73% |
| 2024-06-07 | 8.28 | 8.73 | 8.28 | 8.66 | 8.66 | qfq | 3,462,290 | 29,689,805 | 4.72% |
| 2024-06-06 | 8.90 | 8.93 | 8.11 | 8.27 | 8.27 | qfq | 4,544,584 | 37,998,830 | -7.08% |
| 2024-06-05 | 9.25 | 9.25 | 8.86 | 8.90 | 8.90 | qfq | 2,512,800 | 22,489,598 | -3.37% |
| 2024-06-04 | 9.50 | 9.60 | 9.13 | 9.21 | 9.21 | qfq | 2,759,240 | 25,571,764 | -3.66% |
| 2024-06-03 | 9.73 | 9.74 | 9.30 | 9.56 | 9.56 | qfq | 3,555,970 | 33,795,503 | -1.85% |
| 2024-05-31 | 9.45 | 9.87 | 9.37 | 9.74 | 9.74 | qfq | 4,094,380 | 39,480,977 | 3.73% |
| 2024-05-30 | 9.50 | 9.56 | 9.34 | 9.39 | 9.39 | qfq | 2,544,270 | 23,950,302 | -1.47% |
| 2024-05-29 | 9.37 | 9.62 | 9.08 | 9.53 | 9.53 | qfq | 3,618,100 | 34,370,009 | 1.17% |
| 2024-05-28 | 9.78 | 9.80 | 9.35 | 9.42 | 9.42 | qfq | 4,499,560 | 42,538,451 | -3.68% |
| 2024-05-27 | 9.62 | 9.81 | 9.32 | 9.78 | 9.78 | qfq | 4,924,570 | 47,160,859 | 1.66% |
| 2024-05-24 | 9.77 | 9.80 | 9.31 | 9.62 | 9.62 | qfq | 6,301,874 | 60,454,772 | -2.14% |
| 2024-05-23 | 9.99 | 10.11 | 9.70 | 9.83 | 9.83 | qfq | 9,170,745 | 90,747,596 | -5.12% |
| 2024-05-22 | 10.39 | 10.70 | 10.27 | 10.36 | 10.36 | qfq | 14,082,874 | 147,597,967 | 1.67% |
| 2024-05-21 | 10.00 | 10.37 | 9.88 | 10.19 | 10.19 | qfq | 11,630,049 | 117,157,909 | -1.55% |
| 2024-05-20 | 11.07 | 11.20 | 10.35 | 10.35 | 10.35 | qfq | 18,749,937 | 197,657,883 | -10.00% |
| 2024-05-17 | 12.97 | 12.97 | 11.01 | 11.50 | 11.50 | qfq | 27,266,795 | 328,373,988 | -3.69% |
| 2024-05-16 | 10.98 | 11.94 | 10.60 | 11.94 | 11.94 | qfq | 19,476,756 | 223,358,837 | 10.05% |
| 2024-05-15 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | qfq | 4,982,498 | 54,051,019 | 10.04% |
| 2024-05-14 | 8.98 | 9.86 | 8.87 | 9.86 | 9.86 | qfq | 5,246,265 | 50,061,601 | 10.04% |
| 2024-05-13 | 9.09 | 9.18 | 8.65 | 8.96 | 8.96 | qfq | 2,626,645 | 23,477,346 | -3.03% |
| 2024-05-10 | 9.39 | 9.55 | 9.00 | 9.24 | 9.24 | qfq | 2,332,730 | 21,486,928 | -0.32% |
| 2024-05-09 | 9.16 | 9.28 | 9.01 | 9.27 | 9.27 | qfq | 1,731,262 | 15,970,798 | 2.43% |
| 2024-05-08 | 9.26 | 9.31 | 8.95 | 9.05 | 9.05 | qfq | 2,032,430 | 18,478,679 | -2.06% |
| 2024-05-07 | 9.29 | 9.36 | 9.11 | 9.24 | 9.24 | qfq | 2,756,846 | 25,478,139 | 0.00% |
| 2024-05-06 | 8.95 | 9.52 | 8.91 | 9.24 | 9.24 | qfq | 3,997,499 | 36,879,027 | 3.70% |
| 2024-04-30 | 9.18 | 9.31 | 8.80 | 8.91 | 8.91 | qfq | 3,319,600 | 29,850,750 | -3.05% |
| 2024-04-29 | 8.64 | 9.20 | 8.63 | 9.19 | 9.19 | qfq | 2,909,530 | 26,209,111 | 6.37% |
| 2024-04-26 | 8.71 | 8.76 | 8.38 | 8.64 | 8.64 | qfq | 2,304,741 | 19,777,609 | -0.80% |
| 2024-04-25 | 8.74 | 8.85 | 8.50 | 8.71 | 8.71 | qfq | 1,855,400 | 16,203,651 | -0.34% |
| 2024-04-24 | 8.35 | 8.81 | 8.30 | 8.74 | 8.74 | qfq | 3,040,230 | 26,209,734 | 4.42% |
| 2024-04-23 | 8.04 | 8.70 | 8.04 | 8.37 | 8.37 | qfq | 3,253,800 | 27,231,841 | 4.23% |
| 2024-04-22 | 8.31 | 8.38 | 7.80 | 8.03 | 8.03 | qfq | 2,950,550 | 23,713,465 | -4.52% |
| 2024-04-19 | 8.62 | 8.77 | 8.29 | 8.41 | 8.41 | qfq | 2,404,400 | 20,316,723 | -2.66% |
| 2024-04-18 | 8.38 | 8.94 | 8.03 | 8.64 | 8.64 | qfq | 4,981,660 | 42,338,563 | 4.73% |
| 2024-04-17 | 7.41 | 8.33 | 7.39 | 8.25 | 8.25 | qfq | 4,723,390 | 37,781,907 | 7.56% |
| 2024-04-16 | 8.31 | 8.34 | 7.67 | 7.67 | 7.67 | qfq | 1,942,600 | 15,215,117 | -9.98% |
| 2024-04-15 | 9.35 | 9.53 | 8.52 | 8.52 | 8.52 | qfq | 4,678,624 | 40,557,766 | -10.03% |
| 2024-04-12 | 9.76 | 9.86 | 9.40 | 9.47 | 9.47 | qfq | 1,763,200 | 17,014,772 | -2.87% |
| 2024-04-11 | 9.85 | 9.85 | 9.56 | 9.75 | 9.75 | qfq | 1,633,700 | 15,972,291 | -0.31% |
| 2024-04-10 | 10.16 | 10.25 | 9.63 | 9.78 | 9.78 | qfq | 2,525,400 | 24,795,377 | -4.59% |
| 2024-04-09 | 10.04 | 10.27 | 9.96 | 10.25 | 10.25 | qfq | 1,882,150 | 19,100,636 | 1.38% |
| 2024-04-08 | 10.60 | 10.64 | 10.06 | 10.11 | 10.11 | qfq | 2,566,800 | 26,490,595 | -4.71% |
| 2024-04-03 | 10.83 | 10.85 | 10.44 | 10.61 | 10.61 | qfq | 1,979,500 | 20,921,479 | -0.19% |
| 2024-04-02 | 10.68 | 10.79 | 10.59 | 10.63 | 10.63 | qfq | 2,732,792 | 29,198,496 | -0.47% |
| 2024-04-01 | 10.31 | 10.71 | 10.30 | 10.68 | 10.68 | qfq | 4,493,100 | 47,508,106 | 3.49% |
| 2024-03-29 | 10.36 | 10.64 | 10.27 | 10.32 | 10.32 | qfq | 3,915,900 | 40,894,805 | -1.90% |
| 2024-03-28 | 10.78 | 10.79 | 10.32 | 10.52 | 10.52 | qfq | 6,284,020 | 66,299,779 | -0.19% |
| 2024-03-27 | 10.17 | 10.54 | 10.08 | 10.54 | 10.54 | qfq | 3,943,280 | 40,719,487 | 3.33% |
| 2024-03-26 | 10.15 | 10.32 | 10.00 | 10.20 | 10.20 | qfq | 1,873,710 | 19,028,050 | 0.00% |
| 2024-03-25 | 10.41 | 10.59 | 10.12 | 10.20 | 10.20 | qfq | 2,617,608 | 26,966,211 | -2.76% |
| 2024-03-22 | 10.64 | 10.68 | 10.34 | 10.49 | 10.49 | qfq | 2,725,900 | 28,627,948 | -1.41% |
| 2024-03-21 | 10.73 | 10.80 | 10.45 | 10.64 | 10.64 | qfq | 2,246,848 | 23,816,657 | 0.28% |
| 2024-03-20 | 10.35 | 10.62 | 10.35 | 10.61 | 10.61 | qfq | 2,474,749 | 26,030,250 | 2.61% |
| 2024-03-19 | 10.56 | 10.62 | 10.34 | 10.34 | 10.34 | qfq | 2,981,800 | 31,207,950 | -1.71% |
| 2024-03-18 | 10.20 | 10.56 | 10.18 | 10.52 | 10.52 | qfq | 3,487,601 | 36,240,737 | 3.44% |
| 2024-03-15 | 10.00 | 10.18 | 9.89 | 10.17 | 10.17 | qfq | 2,473,370 | 24,902,286 | 1.90% |
| 2024-03-14 | 9.94 | 10.05 | 9.83 | 9.98 | 9.98 | qfq | 2,403,461 | 23,936,509 | 0.60% |
| 2024-03-13 | 9.95 | 10.12 | 9.90 | 9.92 | 9.92 | qfq | 2,566,222 | 25,543,364 | -1.00% |
| 2024-03-12 | 9.92 | 10.03 | 9.73 | 10.02 | 10.02 | qfq | 3,707,540 | 36,692,931 | 1.52% |
| 2024-03-11 | 9.65 | 10.00 | 9.57 | 9.87 | 9.87 | qfq | 4,383,496 | 42,796,351 | 1.44% |
| 2024-03-08 | 9.47 | 10.37 | 9.47 | 9.73 | 9.73 | qfq | 5,605,990 | 55,201,277 | 2.85% |
| 2024-03-07 | 9.55 | 9.64 | 9.35 | 9.46 | 9.46 | qfq | 2,564,900 | 24,382,335 | 0.32% |
| 2024-03-06 | 9.29 | 9.55 | 9.28 | 9.43 | 9.43 | qfq | 2,141,707 | 20,163,786 | 0.86% |
| 2024-03-05 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | qfq | 3,269,207 | 30,806,068 | -3.01% |
| 2024-03-04 | 9.84 | 9.84 | 9.42 | 9.64 | 9.64 | qfq | 3,370,110 | 32,349,381 | -2.63% |
| 2024-03-01 | 9.77 | 10.05 | 9.70 | 9.90 | 9.90 | qfq | 3,601,325 | 35,438,169 | 1.33% |
| 2024-02-29 | 9.36 | 9.95 | 9.36 | 9.77 | 9.77 | qfq | 5,525,800 | 53,369,714 | 4.27% |
| 2024-02-28 | 10.40 | 10.90 | 9.37 | 9.37 | 9.37 | qfq | 7,922,440 | 81,385,091 | -8.59% |
| 2024-02-27 | 10.00 | 10.28 | 9.73 | 10.25 | 10.25 | qfq | 6,447,310 | 65,282,106 | 1.49% |
| 2024-02-26 | 10.43 | 10.56 | 9.82 | 10.10 | 10.10 | qfq | 10,016,858 | 101,619,045 | -4.17% |
| 2024-02-23 | 11.20 | 11.20 | 10.30 | 10.54 | 10.54 | qfq | 14,381,093 | 154,993,087 | 3.54% |
| 2024-02-22 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | qfq | 1,694,600 | 17,251,028 | 10.05% |
| 2024-02-21 | 8.30 | 9.25 | 8.22 | 9.25 | 9.25 | qfq | 5,428,496 | 49,443,484 | 9.99% |
| 2024-02-20 | 8.18 | 8.43 | 7.95 | 8.41 | 8.41 | qfq | 5,035,985 | 41,613,807 | 2.56% |
| 2024-02-19 | 8.02 | 8.24 | 7.50 | 8.20 | 8.20 | qfq | 6,791,242 | 54,536,636 | 2.63% |
| 2024-02-08 | 6.87 | 8.30 | 6.86 | 7.99 | 7.99 | qfq | 8,867,610 | 65,654,526 | 4.99% |
| 2024-02-07 | 8.29 | 8.29 | 7.61 | 7.61 | 7.61 | qfq | 6,294,410 | 48,671,480 | -9.94% |
| 2024-02-06 | 8.21 | 8.68 | 8.21 | 8.45 | 8.45 | qfq | 11,868,909 | 98,230,516 | -7.35% |
| 2024-02-05 | 9.15 | 9.45 | 9.12 | 9.12 | 9.12 | qfq | 2,843,900 | 26,022,442 | -9.97% |
| 2024-02-02 | 10.13 | 10.25 | 10.13 | 10.13 | 10.13 | qfq | 2,548,500 | 25,824,918 | -9.96% |
| 2024-02-01 | 11.64 | 11.97 | 11.25 | 11.25 | 11.25 | qfq | 4,473,900 | 50,912,910 | -10.00% |
| 2024-01-31 | 13.71 | 15.08 | 12.36 | 12.50 | 12.50 | qfq | 22,398,448 | 300,570,104 | -8.83% |
| 2024-01-30 | 13.10 | 13.71 | 13.10 | 13.71 | 13.71 | qfq | 8,036,420 | 109,993,674 | 10.03% |
| 2024-01-29 | 13.14 | 13.26 | 12.41 | 12.46 | 12.46 | qfq | 2,356,710 | 29,953,753 | -5.10% |
| 2024-01-26 | 13.06 | 13.40 | 12.91 | 13.13 | 13.13 | qfq | 2,764,660 | 36,570,113 | -0.15% |
| 2024-01-25 | 12.31 | 13.49 | 12.16 | 13.15 | 13.15 | qfq | 4,385,730 | 56,379,021 | 6.91% |
| 2024-01-24 | 11.87 | 12.48 | 11.63 | 12.30 | 12.30 | qfq | 2,662,901 | 32,097,903 | 3.62% |
| 2024-01-23 | 11.99 | 11.99 | 11.42 | 11.87 | 11.87 | qfq | 2,284,900 | 26,698,382 | -1.08% |
| 2024-01-22 | 12.93 | 12.93 | 11.67 | 12.00 | 12.00 | qfq | 2,644,250 | 33,013,055 | -7.12% |
| 2024-01-19 | 13.44 | 13.44 | 12.90 | 12.92 | 12.92 | qfq | 3,073,350 | 40,224,050 | -3.65% |
| 2024-01-18 | 13.33 | 13.59 | 12.98 | 13.41 | 13.41 | qfq | 4,001,599 | 52,857,165 | 0.52% |
| 2024-01-17 | 13.77 | 14.49 | 13.34 | 13.34 | 13.34 | qfq | 4,315,389 | 59,751,731 | -3.12% |
| 2024-01-16 | 13.82 | 13.96 | 13.50 | 13.77 | 13.77 | qfq | 1,690,700 | 23,149,758 | -0.36% |
| 2024-01-15 | 13.73 | 13.87 | 13.56 | 13.82 | 13.82 | qfq | 1,350,900 | 18,531,398 | 0.29% |
| 2024-01-12 | 13.76 | 14.05 | 13.70 | 13.78 | 13.78 | qfq | 1,492,000 | 20,723,278 | 0.07% |
| 2024-01-11 | 13.70 | 14.00 | 13.58 | 13.77 | 13.77 | qfq | 1,264,500 | 17,427,297 | 0.07% |
| 2024-01-10 | 13.85 | 14.00 | 13.64 | 13.76 | 13.76 | qfq | 1,264,900 | 17,436,466 | -1.15% |
| 2024-01-09 | 13.87 | 14.09 | 13.80 | 13.92 | 13.92 | qfq | 1,598,100 | 22,287,163 | 1.09% |
| 2024-01-08 | 13.93 | 14.13 | 13.77 | 13.77 | 13.77 | qfq | 1,339,320 | 18,686,566 | -1.15% |
| 2024-01-05 | 14.14 | 14.21 | 13.85 | 13.93 | 13.93 | qfq | 1,317,120 | 18,454,197 | -1.14% |
| 2024-01-04 | 14.08 | 14.18 | 14.00 | 14.09 | 14.09 | qfq | 871,150 | 12,263,612 | 0.14% |
| 2024-01-03 | 14.13 | 14.15 | 13.97 | 14.07 | 14.07 | qfq | 1,241,600 | 17,471,939 | -0.50% |
| 2024-01-02 | 13.91 | 14.15 | 13.88 | 14.14 | 14.14 | qfq | 1,671,360 | 23,492,927 | 2.76% |
| 2023-12-29 | 13.62 | 13.80 | 13.55 | 13.76 | 13.76 | qfq | 1,045,120 | 14,311,173 | 0.95% |
| 2023-12-28 | 13.34 | 13.66 | 13.19 | 13.63 | 13.63 | qfq | 954,820 | 12,907,953 | 2.17% |
| 2023-12-27 | 13.27 | 13.51 | 13.14 | 13.34 | 13.34 | qfq | 853,300 | 11,339,691 | 0.53% |
| 2023-12-26 | 13.41 | 13.49 | 13.21 | 13.27 | 13.27 | qfq | 739,600 | 9,836,606 | -1.04% |
| 2023-12-25 | 13.77 | 13.82 | 13.35 | 13.41 | 13.41 | qfq | 1,485,600 | 19,998,246 | -2.83% |
| 2023-12-22 | 13.84 | 14.00 | 13.65 | 13.80 | 13.80 | qfq | 1,475,200 | 20,328,439 | -0.14% |
| 2023-12-21 | 13.85 | 13.91 | 13.50 | 13.82 | 13.82 | qfq | 1,189,300 | 16,328,134 | -0.14% |
| 2023-12-20 | 13.80 | 14.01 | 13.80 | 13.84 | 13.84 | qfq | 1,295,400 | 18,027,001 | 0.22% |
| 2023-12-19 | 13.81 | 13.87 | 13.64 | 13.81 | 13.81 | qfq | 1,189,100 | 16,354,035 | 0.07% |
| 2023-12-18 | 13.90 | 14.15 | 13.71 | 13.80 | 13.80 | qfq | 1,628,810 | 22,663,117 | -1.22% |
| 2023-12-15 | 14.01 | 14.21 | 13.83 | 13.97 | 13.97 | qfq | 1,540,500 | 21,479,562 | -0.71% |
| 2023-12-14 | 14.20 | 14.31 | 13.87 | 14.07 | 14.07 | qfq | 2,354,630 | 33,265,702 | 1.59% |
| 2023-12-13 | 14.00 | 14.10 | 13.81 | 13.85 | 13.85 | qfq | 1,184,950 | 16,518,198 | -0.65% |
| 2023-12-12 | 13.72 | 13.95 | 13.57 | 13.94 | 13.94 | qfq | 1,504,500 | 20,716,847 | 2.50% |
| 2023-12-11 | 13.77 | 13.91 | 13.45 | 13.60 | 13.60 | qfq | 1,731,260 | 23,633,341 | -0.66% |
| 2023-12-08 | 14.25 | 14.32 | 13.66 | 13.69 | 13.69 | qfq | 1,689,900 | 23,468,293 | -3.66% |
| 2023-12-07 | 14.39 | 14.48 | 14.08 | 14.21 | 14.21 | qfq | 1,028,680 | 14,596,342 | -0.28% |
| 2023-12-06 | 13.98 | 14.30 | 13.98 | 14.25 | 14.25 | qfq | 1,294,822 | 18,381,100 | 1.35% |
| 2023-12-05 | 14.57 | 14.57 | 14.06 | 14.06 | 14.06 | qfq | 1,220,200 | 17,306,700 | -2.43% |
| 2023-12-04 | 14.51 | 14.65 | 14.35 | 14.41 | 14.41 | qfq | 1,110,340 | 16,048,503 | -0.55% |
| 2023-12-01 | 14.44 | 14.56 | 14.21 | 14.49 | 14.49 | qfq | 984,900 | 14,223,565 | 0.84% |
| 2023-11-30 | 14.38 | 14.51 | 14.24 | 14.37 | 14.37 | qfq | 1,361,178 | 19,546,095 | -0.07% |
| 2023-11-29 | 14.57 | 14.61 | 14.30 | 14.38 | 14.38 | qfq | 1,139,900 | 16,408,872 | -1.78% |
| 2023-11-28 | 14.46 | 14.67 | 14.32 | 14.64 | 14.64 | qfq | 1,372,556 | 20,003,616 | 1.60% |
| 2023-11-27 | 14.44 | 14.58 | 14.30 | 14.41 | 14.41 | qfq | 1,075,390 | 15,511,025 | -0.41% |
| 2023-11-24 | 14.78 | 14.85 | 14.45 | 14.47 | 14.47 | qfq | 1,054,220 | 15,350,718 | -1.83% |
| 2023-11-23 | 14.69 | 14.79 | 14.58 | 14.74 | 14.74 | qfq | 854,350 | 12,551,988 | 0.48% |
| 2023-11-22 | 14.63 | 14.85 | 14.63 | 14.67 | 14.67 | qfq | 1,007,000 | 14,830,674 | -0.07% |
| 2023-11-21 | 14.89 | 14.97 | 14.68 | 14.68 | 14.68 | qfq | 1,007,300 | 14,943,437 | -1.14% |
| 2023-11-20 | 14.78 | 14.89 | 14.63 | 14.85 | 14.85 | qfq | 1,813,150 | 26,793,169 | 0.81% |
| 2023-11-17 | 14.76 | 14.77 | 14.60 | 14.73 | 14.73 | qfq | 860,700 | 12,643,840 | -0.20% |
| 2023-11-16 | 14.80 | 14.85 | 14.67 | 14.76 | 14.76 | qfq | 865,300 | 12,758,666 | -0.07% |
| 2023-11-15 | 14.88 | 14.88 | 14.68 | 14.77 | 14.77 | qfq | 706,300 | 10,428,891 | -0.07% |
| 2023-11-14 | 14.76 | 14.90 | 14.65 | 14.78 | 14.78 | qfq | 1,014,500 | 14,977,715 | 0.20% |
| 2023-11-13 | 14.55 | 14.76 | 14.55 | 14.75 | 14.75 | qfq | 1,022,200 | 15,017,423 | 1.03% |
| 2023-11-10 | 14.50 | 14.64 | 14.45 | 14.60 | 14.60 | qfq | 707,800 | 10,300,578 | 0.07% |
| 2023-11-09 | 14.74 | 14.77 | 14.55 | 14.59 | 14.59 | qfq | 798,540 | 11,680,817 | -0.55% |
| 2023-11-08 | 14.59 | 14.70 | 14.49 | 14.67 | 14.67 | qfq | 879,280 | 12,856,446 | 0.07% |
| 2023-11-07 | 14.77 | 14.77 | 14.43 | 14.66 | 14.66 | qfq | 1,031,630 | 15,072,666 | 0.55% |
| 2023-11-06 | 14.49 | 14.77 | 14.33 | 14.58 | 14.58 | qfq | 881,900 | 12,819,930 | 0.90% |
| 2023-11-03 | 14.40 | 14.58 | 14.34 | 14.45 | 14.45 | qfq | 1,043,860 | 15,124,792 | 0.91% |
| 2023-11-02 | 14.39 | 14.50 | 14.30 | 14.32 | 14.32 | qfq | 1,000,750 | 14,410,790 | -0.69% |
| 2023-11-01 | 14.40 | 14.49 | 14.10 | 14.42 | 14.42 | qfq | 1,906,580 | 27,230,054 | 0.07% |
| 2023-10-31 | 14.59 | 14.72 | 14.33 | 14.41 | 14.41 | qfq | 1,211,610 | 17,457,687 | -1.23% |
| 2023-10-30 | 14.58 | 14.65 | 14.36 | 14.59 | 14.59 | qfq | 847,180 | 12,311,034 | 0.00% |
| 2023-10-27 | 14.50 | 14.64 | 14.35 | 14.59 | 14.59 | qfq | 809,100 | 11,785,901 | 0.62% |
| 2023-10-26 | 14.50 | 14.60 | 14.39 | 14.50 | 14.50 | qfq | 1,107,110 | 16,034,938 | 0.14% |
| 2023-10-25 | 14.27 | 14.58 | 14.27 | 14.48 | 14.48 | qfq | 1,073,100 | 15,548,072 | 2.33% |
| 2023-10-24 | 13.14 | 14.20 | 13.14 | 14.15 | 14.15 | qfq | 1,080,410 | 15,152,295 | 3.36% |
| 2023-10-23 | 13.84 | 13.94 | 13.60 | 13.69 | 13.69 | qfq | 924,880 | 12,687,768 | -1.86% |
| 2023-10-20 | 13.95 | 14.12 | 13.78 | 13.95 | 13.95 | qfq | 622,800 | 8,704,763 | 0.07% |
| 2023-10-19 | 13.90 | 14.25 | 13.70 | 13.94 | 13.94 | qfq | 909,500 | 12,774,595 | 0.14% |
| 2023-10-18 | 14.10 | 14.11 | 13.86 | 13.92 | 13.92 | qfq | 631,940 | 8,833,252 | -1.35% |
| 2023-10-17 | 14.10 | 14.11 | 13.92 | 14.11 | 14.11 | qfq | 608,800 | 8,531,964 | 0.07% |
| 2023-10-16 | 14.07 | 14.20 | 13.93 | 14.10 | 14.10 | qfq | 967,150 | 13,568,729 | 0.36% |
| 2023-10-13 | 14.36 | 14.36 | 14.00 | 14.05 | 14.05 | qfq | 1,290,370 | 18,203,020 | -2.16% |
| 2023-10-12 | 14.47 | 14.64 | 14.30 | 14.36 | 14.36 | qfq | 936,300 | 13,469,687 | -0.83% |
| 2023-10-11 | 14.45 | 14.60 | 14.29 | 14.48 | 14.48 | qfq | 1,448,800 | 20,921,080 | 0.91% |
| 2023-10-10 | 14.80 | 14.80 | 14.31 | 14.35 | 14.35 | qfq | 1,911,480 | 27,660,759 | -3.04% |
| 2023-10-09 | 14.70 | 14.85 | 14.55 | 14.80 | 14.80 | qfq | 1,953,707 | 28,684,611 | 0.48% |
| 2023-09-28 | 14.70 | 14.77 | 14.55 | 14.73 | 14.73 | qfq | 1,147,000 | 16,882,169 | 0.89% |
| 2023-09-27 | 14.53 | 14.71 | 14.40 | 14.60 | 14.60 | qfq | 1,177,770 | 17,188,782 | 0.55% |
| 2023-09-26 | 14.67 | 14.74 | 14.39 | 14.52 | 14.52 | qfq | 1,436,300 | 20,979,415 | 0.41% |
| 2023-09-25 | 14.56 | 14.59 | 14.26 | 14.46 | 14.46 | qfq | 1,283,870 | 18,521,207 | -0.69% |
| 2023-09-22 | 14.34 | 14.61 | 14.24 | 14.56 | 14.56 | qfq | 1,203,500 | 17,445,350 | 1.32% |
| 2023-09-21 | 14.49 | 14.60 | 14.36 | 14.37 | 14.37 | qfq | 988,470 | 14,290,957 | -1.30% |
| 2023-09-20 | 14.49 | 14.77 | 14.48 | 14.56 | 14.56 | qfq | 1,301,500 | 19,038,884 | -0.07% |
| 2023-09-19 | 14.65 | 14.72 | 14.47 | 14.57 | 14.57 | qfq | 1,208,500 | 17,653,846 | -0.55% |
| 2023-09-18 | 14.45 | 14.77 | 14.27 | 14.65 | 14.65 | qfq | 1,378,740 | 20,075,454 | 0.62% |
| 2023-09-15 | 14.64 | 14.70 | 14.43 | 14.56 | 14.56 | qfq | 1,379,950 | 20,040,685 | 0.00% |
| 2023-09-14 | 14.92 | 14.92 | 14.45 | 14.56 | 14.56 | qfq | 1,934,280 | 28,295,848 | -2.08% |
| 2023-09-13 | 14.81 | 14.92 | 14.70 | 14.87 | 14.87 | qfq | 1,470,190 | 21,813,897 | 0.41% |
| 2023-09-12 | 14.97 | 15.03 | 14.80 | 14.81 | 14.81 | qfq | 1,924,500 | 28,591,006 | -1.33% |
| 2023-09-11 | 15.22 | 15.38 | 14.90 | 15.01 | 15.01 | qfq | 1,950,970 | 29,226,543 | -1.12% |
| 2023-09-08 | 15.19 | 15.30 | 15.00 | 15.18 | 15.18 | qfq | 1,853,100 | 27,974,092 | -0.52% |
| 2023-09-07 | 15.50 | 15.50 | 15.16 | 15.26 | 15.26 | qfq | 1,731,650 | 26,459,677 | -0.91% |
| 2023-09-06 | 15.25 | 15.44 | 15.10 | 15.40 | 15.40 | qfq | 1,562,050 | 23,891,077 | 0.46% |
| 2023-09-05 | 15.53 | 15.57 | 15.21 | 15.33 | 15.33 | qfq | 2,341,500 | 35,880,183 | -1.54% |
| 2023-09-04 | 15.25 | 15.70 | 15.16 | 15.57 | 15.57 | qfq | 3,158,300 | 48,986,566 | 2.30% |
| 2023-09-01 | 15.30 | 15.50 | 15.02 | 15.22 | 15.22 | qfq | 2,012,200 | 30,564,167 | -0.59% |
| 2023-08-31 | 15.70 | 15.81 | 15.25 | 15.31 | 15.31 | qfq | 3,106,570 | 47,905,034 | -2.98% |
| 2023-08-30 | 16.01 | 16.13 | 15.62 | 15.78 | 15.78 | qfq | 4,066,616 | 64,173,516 | -2.59% |
| 2023-08-29 | 15.90 | 16.30 | 15.89 | 16.20 | 16.20 | qfq | 5,566,080 | 89,687,914 | 2.08% |
| 2023-08-28 | 15.72 | 16.30 | 15.61 | 15.87 | 15.87 | qfq | 6,099,001 | 97,347,638 | 5.03% |
| 2023-08-25 | 15.20 | 15.41 | 15.10 | 15.11 | 15.11 | qfq | 1,965,600 | 29,931,658 | -1.37% |
| 2023-08-24 | 15.66 | 15.72 | 15.17 | 15.32 | 15.32 | qfq | 2,152,300 | 32,959,019 | -1.79% |
| 2023-08-23 | 15.54 | 15.86 | 15.42 | 15.60 | 15.60 | qfq | 2,729,580 | 42,754,146 | 0.45% |
| 2023-08-22 | 15.47 | 15.75 | 15.27 | 15.53 | 15.53 | qfq | 2,047,000 | 31,642,609 | 0.39% |
| 2023-08-21 | 15.62 | 15.85 | 15.41 | 15.47 | 15.47 | qfq | 1,976,070 | 30,684,428 | -1.28% |
| 2023-08-18 | 15.45 | 15.85 | 15.35 | 15.67 | 15.67 | qfq | 3,652,246 | 57,462,797 | 2.08% |
| 2023-08-17 | 15.27 | 15.37 | 14.78 | 15.35 | 15.35 | qfq | 2,381,170 | 36,025,989 | 1.39% |
| 2023-08-16 | 14.90 | 15.40 | 14.86 | 15.14 | 15.14 | qfq | 1,732,700 | 26,252,006 | 1.14% |
| 2023-08-15 | 15.13 | 15.23 | 14.85 | 14.97 | 14.97 | qfq | 1,848,000 | 27,684,701 | -1.19% |
| 2023-08-14 | 15.10 | 15.30 | 15.00 | 15.15 | 15.15 | qfq | 2,242,800 | 33,969,654 | -0.79% |
| 2023-08-11 | 15.65 | 15.98 | 15.26 | 15.27 | 15.27 | qfq | 3,450,000 | 53,338,786 | -1.86% |
| 2023-08-10 | 15.68 | 15.84 | 15.40 | 15.56 | 15.56 | qfq | 5,110,600 | 79,464,361 | -1.64% |
| 2023-08-09 | 15.65 | 16.82 | 15.33 | 15.82 | 15.82 | qfq | 7,950,600 | 128,164,712 | 1.09% |
| 2023-08-08 | 15.67 | 15.92 | 15.59 | 15.65 | 15.65 | qfq | 2,045,892 | 32,204,119 | 0.32% |
| 2023-08-07 | 16.02 | 16.09 | 15.52 | 15.60 | 15.60 | qfq | 3,472,100 | 54,382,383 | -2.56% |
| 2023-08-04 | 16.00 | 16.22 | 15.77 | 16.01 | 16.01 | qfq | 3,821,800 | 61,170,368 | 1.46% |
| 2023-08-03 | 15.89 | 15.93 | 15.63 | 15.78 | 15.78 | qfq | 1,704,900 | 26,876,568 | -0.75% |
| 2023-08-02 | 15.76 | 16.23 | 15.75 | 15.90 | 15.90 | qfq | 2,562,902 | 40,877,794 | 0.19% |
| 2023-08-01 | 15.99 | 16.10 | 15.75 | 15.87 | 15.87 | qfq | 3,541,326 | 56,240,294 | -1.18% |
| 2023-07-31 | 16.51 | 16.59 | 16.00 | 16.06 | 16.06 | qfq | 4,249,210 | 68,794,025 | -1.11% |
| 2023-07-28 | 16.09 | 16.35 | 15.88 | 16.24 | 16.24 | qfq | 4,281,702 | 69,115,023 | 1.00% |
| 2023-07-27 | 16.00 | 16.33 | 15.59 | 16.08 | 16.08 | qfq | 4,872,462 | 78,516,668 | -0.86% |
| 2023-07-26 | 15.91 | 16.35 | 15.81 | 16.22 | 16.22 | qfq | 8,964,238 | 145,090,015 | 1.25% |
| 2023-07-25 | 15.41 | 16.57 | 15.18 | 16.02 | 16.02 | qfq | 9,502,490 | 152,545,467 | 3.96% |
| 2023-07-24 | 15.65 | 16.20 | 15.26 | 15.41 | 15.41 | qfq | 4,499,650 | 69,955,233 | 0.85% |
| 2023-07-21 | 15.10 | 15.38 | 15.10 | 15.28 | 15.28 | qfq | 1,471,700 | 22,455,901 | 0.53% |
| 2023-07-20 | 15.36 | 15.48 | 15.15 | 15.20 | 15.20 | qfq | 1,654,300 | 25,257,845 | -1.04% |
| 2023-07-19 | 15.44 | 15.59 | 15.26 | 15.36 | 15.36 | qfq | 1,458,500 | 22,452,673 | -0.58% |
| 2023-07-18 | 15.23 | 15.59 | 15.09 | 15.45 | 15.45 | qfq | 2,764,570 | 42,560,079 | 1.98% |