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和科002816.SZ
最近收盘价26.332026-07-17
最近交易日2026-07-17
成交量（股）2,558,500
成交额（元）68,825,378
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.72 | 28.08 | 25.13 | 26.33 | 26.33 | qfq | 2,558,500 | 68,825,378 | -5.29% |
| 2026-07-16 | 28.19 | 28.31 | 27.60 | 27.80 | 27.80 | qfq | 1,223,800 | 34,067,029 | -1.45% |
| 2026-07-15 | 28.28 | 28.67 | 27.62 | 28.21 | 28.21 | qfq | 2,364,900 | 66,612,545 | -1.91% |
| 2026-07-14 | 27.96 | 28.81 | 27.70 | 28.76 | 28.76 | qfq | 2,880,227 | 81,455,248 | 3.98% |
| 2026-07-13 | 28.78 | 28.93 | 27.52 | 27.66 | 27.66 | qfq | 2,052,100 | 57,571,608 | -4.52% |
| 2026-07-10 | 28.85 | 29.98 | 28.59 | 28.97 | 28.97 | qfq | 2,849,100 | 84,016,442 | 0.49% |
| 2026-07-09 | 28.00 | 28.99 | 27.50 | 28.83 | 28.83 | qfq | 2,919,000 | 82,414,719 | 3.19% |
| 2026-07-08 | 26.47 | 28.44 | 26.43 | 27.94 | 27.94 | qfq | 2,299,000 | 63,049,757 | 4.80% |
| 2026-07-07 | 27.78 | 28.22 | 26.09 | 26.66 | 26.66 | qfq | 3,061,300 | 82,451,267 | -4.82% |
| 2026-07-06 | 29.50 | 29.74 | 27.70 | 28.01 | 28.01 | qfq | 3,016,900 | 85,728,044 | -5.02% |
| 2026-07-03 | 28.45 | 29.98 | 28.45 | 29.49 | 29.49 | qfq | 2,559,495 | 74,865,057 | 2.82% |
| 2026-07-02 | 29.00 | 29.83 | 28.46 | 28.68 | 28.68 | qfq | 3,104,400 | 90,183,891 | -2.94% |
| 2026-07-01 | 30.53 | 31.30 | 29.37 | 29.55 | 29.55 | qfq | 4,593,500 | 138,328,794 | -1.73% |
| 2026-06-30 | 28.90 | 30.07 | 28.36 | 30.07 | 30.07 | qfq | 3,782,600 | 111,383,743 | 4.99% |
| 2026-06-29 | 28.26 | 29.29 | 28.04 | 28.64 | 28.64 | qfq | 4,117,800 | 117,941,154 | 1.34% |
| 2026-06-26 | 26.55 | 28.26 | 26.31 | 28.26 | 28.26 | qfq | 4,397,900 | 121,541,831 | 5.02% |
| 2026-06-25 | 28.00 | 28.00 | 26.82 | 26.91 | 26.91 | qfq | 2,767,600 | 74,914,379 | -2.71% |
| 2026-06-24 | 27.73 | 28.13 | 26.68 | 27.66 | 27.66 | qfq | 3,095,700 | 85,125,999 | -0.47% |
| 2026-06-23 | 26.89 | 27.93 | 26.06 | 27.79 | 27.79 | qfq | 3,704,200 | 100,610,111 | 2.77% |
| 2026-06-22 | 28.25 | 28.25 | 27.04 | 27.04 | 27.04 | qfq | 6,393,800 | 174,725,889 | -4.99% |
| 2026-06-18 | 27.17 | 28.46 | 26.82 | 28.46 | 28.46 | qfq | 4,424,900 | 124,445,532 | 5.02% |
| 2026-06-17 | 25.98 | 27.10 | 25.92 | 27.10 | 27.10 | qfq | 3,863,200 | 102,949,295 | 4.07% |
| 2026-06-16 | 25.73 | 26.16 | 25.66 | 26.04 | 26.04 | qfq | 2,487,700 | 64,566,029 | 0.74% |
| 2026-06-15 | 25.90 | 26.00 | 25.58 | 25.85 | 25.85 | qfq | 2,876,700 | 74,083,639 | -1.45% |
| 2026-06-12 | 25.32 | 26.40 | 25.21 | 26.23 | 26.23 | qfq | 3,485,100 | 90,039,934 | 4.13% |
| 2026-06-11 | 25.62 | 25.95 | 25.07 | 25.19 | 25.19 | qfq | 2,431,600 | 61,638,815 | -1.68% |
| 2026-06-10 | 24.85 | 26.25 | 24.81 | 25.62 | 25.62 | qfq | 4,766,200 | 123,478,509 | 2.48% |
| 2026-06-09 | 24.97 | 25.21 | 24.75 | 25.00 | 25.00 | qfq | 1,818,900 | 45,470,957 | 0.16% |
| 2026-06-08 | 24.39 | 24.96 | 24.21 | 24.96 | 24.96 | qfq | 2,453,100 | 60,287,599 | -0.36% |
| 2026-06-05 | 24.88 | 25.42 | 24.08 | 25.05 | 25.05 | qfq | 3,204,800 | 79,632,609 | 0.44% |
| 2026-06-04 | 24.51 | 25.31 | 24.40 | 24.94 | 24.94 | qfq | 2,424,500 | 60,238,791 | 0.56% |
| 2026-06-03 | 24.95 | 25.01 | 24.45 | 24.80 | 24.80 | qfq | 1,758,100 | 43,445,309 | -0.96% |
| 2026-06-02 | 24.80 | 25.35 | 24.57 | 25.04 | 25.04 | qfq | 1,927,100 | 48,156,003 | 0.93% |
| 2026-06-01 | 24.55 | 24.96 | 24.25 | 24.81 | 24.81 | qfq | 1,973,700 | 48,648,117 | 0.08% |
| 2026-05-29 | 25.48 | 25.84 | 24.73 | 24.79 | 24.79 | qfq | 2,676,100 | 67,404,757 | -2.71% |
| 2026-05-28 | 25.20 | 25.90 | 25.16 | 25.48 | 25.48 | qfq | 2,823,800 | 72,086,026 | 0.31% |
| 2026-05-27 | 25.68 | 25.89 | 24.96 | 25.40 | 25.40 | qfq | 2,826,527 | 71,735,466 | -0.39% |
| 2026-05-26 | 26.52 | 26.66 | 25.20 | 25.50 | 25.50 | qfq | 3,079,000 | 79,181,425 | -2.89% |
| 2026-05-25 | 26.57 | 26.98 | 26.09 | 26.26 | 26.26 | qfq | 4,635,700 | 122,850,488 | -1.17% |
| 2026-05-22 | 25.40 | 26.57 | 25.18 | 26.57 | 26.57 | qfq | 5,767,719 | 151,240,866 | 5.02% |
| 2026-05-21 | 26.00 | 26.41 | 25.00 | 25.30 | 25.30 | qfq | 2,968,300 | 76,545,987 | -2.80% |
| 2026-05-20 | 25.10 | 26.27 | 24.44 | 26.03 | 26.03 | qfq | 4,904,000 | 123,812,261 | 3.09% |
| 2026-05-19 | 24.87 | 25.32 | 24.73 | 25.25 | 25.25 | qfq | 2,100,800 | 52,566,069 | 1.53% |
| 2026-05-18 | 25.30 | 25.48 | 24.72 | 24.87 | 24.87 | qfq | 3,138,800 | 78,399,599 | -3.64% |
| 2026-05-15 | 25.52 | 25.94 | 25.29 | 25.81 | 25.81 | qfq | 3,229,400 | 82,824,429 | 2.50% |
| 2026-05-14 | 25.88 | 25.96 | 24.90 | 25.18 | 25.18 | qfq | 3,844,600 | 97,487,948 | -1.87% |
| 2026-05-13 | 24.81 | 25.78 | 24.58 | 25.66 | 25.66 | qfq | 3,700,700 | 93,509,060 | 4.01% |
| 2026-05-12 | 24.80 | 25.10 | 24.46 | 24.67 | 24.67 | qfq | 3,095,200 | 76,424,241 | 0.20% |
| 2026-05-11 | 24.90 | 25.06 | 24.38 | 24.62 | 24.62 | qfq | 3,304,600 | 81,493,380 | -0.73% |
| 2026-05-08 | 24.00 | 25.04 | 23.87 | 24.80 | 24.80 | qfq | 5,280,200 | 130,392,723 | 3.98% |
| 2026-05-07 | 22.68 | 23.85 | 22.68 | 23.85 | 23.85 | qfq | 4,687,339 | 110,082,803 | 5.02% |
| 2026-05-06 | 23.20 | 23.20 | 22.67 | 22.71 | 22.71 | qfq | 3,936,000 | 90,051,073 | -2.53% |
| 2026-04-30 | 23.35 | 23.53 | 23.05 | 23.30 | 23.30 | qfq | 3,621,800 | 84,200,492 | -2.63% |
| 2026-04-29 | 23.81 | 24.20 | 23.69 | 23.93 | 23.93 | qfq | 1,799,800 | 43,081,739 | -0.08% |
| 2026-04-28 | 24.56 | 24.73 | 23.69 | 23.95 | 23.95 | qfq | 2,991,800 | 71,922,954 | -2.48% |
| 2026-04-27 | 25.00 | 25.10 | 24.20 | 24.56 | 24.56 | qfq | 3,402,300 | 84,068,860 | -1.76% |
| 2026-04-24 | 25.20 | 25.26 | 24.57 | 25.00 | 25.00 | qfq | 2,461,700 | 61,447,546 | 0.40% |
| 2026-04-23 | 25.31 | 25.54 | 24.07 | 24.90 | 24.90 | qfq | 6,336,500 | 157,067,732 | -1.74% |
| 2026-04-22 | 25.80 | 26.08 | 24.90 | 25.34 | 25.34 | qfq | 5,386,900 | 137,068,821 | -2.50% |
| 2026-04-21 | 25.87 | 26.53 | 25.71 | 25.99 | 25.99 | qfq | 4,527,100 | 118,328,060 | 0.50% |
| 2026-04-20 | 25.48 | 26.08 | 25.47 | 25.86 | 25.86 | qfq | 4,030,300 | 103,627,860 | -0.84% |
| 2026-04-17 | 25.37 | 26.50 | 25.37 | 26.08 | 26.08 | qfq | 3,716,300 | 96,823,536 | 2.80% |
| 2026-04-16 | 24.60 | 25.46 | 24.41 | 25.37 | 25.37 | qfq | 4,238,300 | 106,564,761 | 4.27% |
| 2026-04-15 | 24.80 | 25.45 | 24.33 | 24.33 | 24.33 | qfq | 4,038,700 | 100,582,002 | -1.38% |
| 2026-04-14 | 23.78 | 24.97 | 23.61 | 24.67 | 24.67 | qfq | 4,148,800 | 101,407,579 | 3.74% |
| 2026-04-13 | 23.46 | 24.08 | 23.40 | 23.78 | 23.78 | qfq | 3,384,300 | 80,460,303 | 1.36% |
| 2026-04-10 | 23.45 | 23.95 | 23.32 | 23.46 | 23.46 | qfq | 2,189,700 | 51,640,268 | 0.30% |
| 2026-04-09 | 22.88 | 23.75 | 22.70 | 23.39 | 23.39 | qfq | 2,746,900 | 64,433,468 | 1.74% |
| 2026-04-08 | 22.80 | 23.25 | 22.62 | 22.99 | 22.99 | qfq | 1,874,999 | 43,129,056 | 3.33% |
| 2026-04-07 | 21.82 | 22.59 | 21.82 | 22.25 | 22.25 | qfq | 1,852,800 | 41,334,453 | 2.11% |
| 2026-04-03 | 22.60 | 22.60 | 21.75 | 21.79 | 21.79 | qfq | 2,268,000 | 50,039,336 | -3.71% |
| 2026-04-02 | 21.79 | 22.92 | 21.63 | 22.63 | 22.63 | qfq | 3,373,300 | 76,077,358 | 3.66% |
| 2026-04-01 | 21.82 | 22.03 | 21.59 | 21.83 | 21.83 | qfq | 1,328,444 | 28,903,350 | 1.30% |
| 2026-03-31 | 22.50 | 22.95 | 21.50 | 21.55 | 21.55 | qfq | 2,745,644 | 61,074,812 | -3.88% |
| 2026-03-30 | 21.52 | 22.45 | 21.18 | 22.42 | 22.42 | qfq | 2,127,439 | 46,429,570 | 3.51% |
| 2026-03-27 | 20.92 | 21.90 | 20.79 | 21.66 | 21.66 | qfq | 2,162,400 | 46,604,374 | 2.17% |
| 2026-03-26 | 21.51 | 21.70 | 21.04 | 21.20 | 21.20 | qfq | 2,254,000 | 48,007,796 | -1.49% |
| 2026-03-25 | 21.74 | 21.78 | 21.22 | 21.52 | 21.52 | qfq | 2,414,800 | 51,901,492 | 0.28% |
| 2026-03-24 | 20.87 | 21.86 | 20.22 | 21.46 | 21.46 | qfq | 4,545,319 | 94,985,273 | 1.80% |
| 2026-03-23 | 21.16 | 21.59 | 21.08 | 21.08 | 21.08 | qfq | 2,884,700 | 61,006,059 | -5.00% |
| 2026-03-20 | 22.96 | 23.25 | 22.19 | 22.19 | 22.19 | qfq | 4,275,200 | 96,092,098 | -5.01% |
| 2026-03-19 | 23.78 | 24.03 | 23.21 | 23.36 | 23.36 | qfq | 1,745,000 | 41,100,473 | -2.79% |
| 2026-03-18 | 23.76 | 24.20 | 23.58 | 24.03 | 24.03 | qfq | 2,646,800 | 63,366,333 | 1.18% |
| 2026-03-17 | 23.85 | 24.48 | 23.59 | 23.75 | 23.75 | qfq | 2,354,986 | 56,537,250 | -0.17% |
| 2026-03-16 | 23.65 | 23.83 | 23.20 | 23.79 | 23.79 | qfq | 2,294,100 | 53,831,845 | -0.29% |
| 2026-03-13 | 23.75 | 24.21 | 23.63 | 23.86 | 23.86 | qfq | 1,875,800 | 44,863,479 | -0.33% |
| 2026-03-12 | 24.56 | 24.60 | 23.80 | 23.94 | 23.94 | qfq | 1,950,900 | 46,904,741 | -2.13% |
| 2026-03-11 | 25.05 | 25.05 | 24.41 | 24.46 | 24.46 | qfq | 2,712,500 | 66,901,403 | -1.96% |
| 2026-03-10 | 24.60 | 25.06 | 24.44 | 24.95 | 24.95 | qfq | 4,151,100 | 103,007,445 | 2.55% |
| 2026-03-09 | 23.88 | 24.61 | 23.65 | 24.33 | 24.33 | qfq | 2,996,500 | 71,850,918 | -0.69% |
| 2026-03-06 | 24.15 | 25.10 | 24.15 | 24.50 | 24.50 | qfq | 3,448,200 | 84,949,770 | 1.58% |
| 2026-03-05 | 23.30 | 24.28 | 23.30 | 24.12 | 24.12 | qfq | 3,142,600 | 75,622,822 | 4.33% |
| 2026-03-04 | 22.80 | 23.20 | 22.71 | 23.12 | 23.12 | qfq | 1,203,800 | 27,699,423 | 0.17% |
| 2026-03-03 | 23.75 | 23.92 | 22.91 | 23.08 | 23.08 | qfq | 3,266,500 | 76,466,883 | -2.57% |
| 2026-03-02 | 24.01 | 24.32 | 23.60 | 23.69 | 23.69 | qfq | 2,663,700 | 63,443,165 | -2.19% |
| 2026-02-27 | 24.04 | 24.27 | 23.62 | 24.22 | 24.22 | qfq | 2,456,100 | 58,921,513 | 0.71% |
| 2026-02-26 | 24.08 | 24.35 | 23.85 | 24.05 | 24.05 | qfq | 2,314,750 | 55,643,251 | -0.12% |
| 2026-02-25 | 24.54 | 24.61 | 23.99 | 24.08 | 24.08 | qfq | 2,251,800 | 54,473,761 | -1.83% |
| 2026-02-24 | 24.55 | 24.88 | 24.43 | 24.53 | 24.53 | qfq | 1,639,500 | 40,379,689 | 0.33% |
| 2026-02-13 | 24.28 | 24.78 | 24.08 | 24.45 | 24.45 | qfq | 3,523,900 | 86,181,132 | 0.08% |
| 2026-02-12 | 24.38 | 24.65 | 23.70 | 24.43 | 24.43 | qfq | 3,190,500 | 77,477,463 | 0.21% |
| 2026-02-11 | 25.18 | 25.18 | 24.16 | 24.38 | 24.38 | qfq | 3,775,500 | 92,228,053 | -2.71% |
| 2026-02-10 | 25.31 | 25.64 | 24.91 | 25.06 | 25.06 | qfq | 2,980,200 | 74,998,097 | -1.80% |
| 2026-02-09 | 25.32 | 25.93 | 25.12 | 25.52 | 25.52 | qfq | 3,187,000 | 81,530,796 | 0.83% |
| 2026-02-06 | 24.75 | 25.68 | 24.52 | 25.31 | 25.31 | qfq | 3,632,300 | 90,972,016 | 1.24% |
| 2026-02-05 | 25.40 | 25.41 | 24.80 | 25.00 | 25.00 | qfq | 2,157,800 | 54,083,104 | -1.61% |
| 2026-02-04 | 26.07 | 26.80 | 25.34 | 25.41 | 25.41 | qfq | 3,206,200 | 83,628,947 | -2.53% |
| 2026-02-03 | 25.45 | 26.11 | 25.06 | 26.07 | 26.07 | qfq | 2,573,100 | 65,879,314 | 4.36% |
| 2026-02-02 | 24.96 | 25.95 | 24.83 | 24.98 | 24.98 | qfq | 4,120,400 | 104,476,798 | 0.08% |
| 2026-01-30 | 24.84 | 25.42 | 24.40 | 24.96 | 24.96 | qfq | 3,729,800 | 93,154,827 | -0.95% |
| 2026-01-29 | 26.00 | 27.00 | 24.90 | 25.20 | 25.20 | qfq | 7,559,800 | 195,935,042 | -2.63% |
| 2026-01-28 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | qfq | 834,200 | 21,589,096 | -4.99% |
| 2026-01-27 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | qfq | 1,316,400 | 35,858,736 | -4.99% |
| 2026-01-26 | 28.43 | 28.67 | 27.83 | 28.67 | 28.67 | qfq | 5,149,527 | 145,903,924 | 5.02% |
| 2026-01-23 | 26.40 | 27.30 | 26.33 | 27.30 | 27.30 | qfq | 1,931,500 | 52,499,949 | 5.00% |
| 2026-01-22 | 25.85 | 26.49 | 25.85 | 26.00 | 26.00 | qfq | 5,152,900 | 134,682,929 | -0.91% |
| 2026-01-21 | 26.00 | 26.75 | 25.59 | 26.24 | 26.24 | qfq | 9,378,600 | 246,354,882 | 2.98% |
| 2026-01-20 | 25.85 | 26.44 | 25.03 | 25.48 | 25.48 | qfq | 5,312,100 | 135,768,283 | -2.11% |
| 2026-01-19 | 27.56 | 27.56 | 24.94 | 26.03 | 26.03 | qfq | 9,200,500 | 241,605,648 | -0.84% |
| 2026-01-16 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | qfq | 153,800 | 4,037,250 | 5.00% |
| 2026-01-15 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | qfq | 492,200 | 12,305,000 | 5.00% |
| 2026-01-14 | 23.79 | 23.81 | 23.50 | 23.81 | 23.81 | qfq | 1,392,800 | 33,125,609 | 4.98% |
| 2026-01-13 | 21.78 | 22.68 | 21.78 | 22.68 | 22.68 | qfq | 2,219,800 | 49,589,701 | 5.00% |
| 2026-01-12 | 22.56 | 22.62 | 21.50 | 21.60 | 21.60 | qfq | 6,887,300 | 149,714,354 | -4.55% |
| 2026-01-09 | 23.02 | 23.13 | 22.35 | 22.63 | 22.63 | qfq | 2,951,700 | 67,028,085 | -1.69% |
| 2026-01-08 | 23.04 | 23.30 | 22.60 | 23.02 | 23.02 | qfq | 3,052,700 | 70,108,966 | -0.04% |
| 2026-01-07 | 22.70 | 23.15 | 22.65 | 23.03 | 23.03 | qfq | 3,002,759 | 69,058,100 | 1.01% |
| 2026-01-06 | 23.30 | 23.63 | 22.80 | 22.80 | 22.80 | qfq | 3,938,400 | 91,204,558 | -1.68% |
| 2026-01-05 | 22.65 | 23.24 | 22.44 | 23.19 | 23.19 | qfq | 4,164,800 | 95,944,143 | 3.20% |
| 2025-12-31 | 22.51 | 23.30 | 22.34 | 22.47 | 22.47 | qfq | 6,285,500 | 142,749,231 | 0.22% |
| 2025-12-30 | 21.42 | 22.42 | 21.22 | 22.42 | 22.42 | qfq | 4,813,900 | 106,144,744 | 5.01% |
| 2025-12-29 | 21.32 | 21.58 | 20.76 | 21.35 | 21.35 | qfq | 3,004,900 | 63,818,508 | 0.95% |
| 2025-12-26 | 21.20 | 21.96 | 21.08 | 21.15 | 21.15 | qfq | 3,862,800 | 82,686,191 | 0.57% |
| 2025-12-25 | 20.86 | 21.20 | 20.82 | 21.03 | 21.03 | qfq | 1,811,100 | 38,155,640 | 0.81% |
| 2025-12-24 | 20.70 | 21.05 | 20.56 | 20.86 | 20.86 | qfq | 1,820,300 | 37,946,436 | 1.36% |
| 2025-12-23 | 20.90 | 21.34 | 20.55 | 20.58 | 20.58 | qfq | 1,975,900 | 41,342,362 | -1.81% |
| 2025-12-22 | 20.82 | 21.53 | 20.81 | 20.96 | 20.96 | qfq | 2,439,800 | 51,557,340 | 1.21% |
| 2025-12-19 | 20.24 | 20.85 | 20.16 | 20.71 | 20.71 | qfq | 1,531,167 | 31,379,242 | 2.37% |
| 2025-12-18 | 19.70 | 20.40 | 19.60 | 20.23 | 20.23 | qfq | 1,422,700 | 28,721,955 | 2.22% |
| 2025-12-17 | 19.73 | 19.87 | 19.02 | 19.79 | 19.79 | qfq | 1,754,200 | 34,182,996 | 0.20% |
| 2025-12-16 | 20.21 | 20.28 | 19.60 | 19.75 | 19.75 | qfq | 1,767,400 | 35,067,551 | -2.28% |
| 2025-12-15 | 20.55 | 20.59 | 20.15 | 20.21 | 20.21 | qfq | 1,799,727 | 36,625,786 | -2.08% |
| 2025-12-12 | 20.59 | 20.92 | 20.47 | 20.64 | 20.64 | qfq | 1,577,500 | 32,690,270 | 0.68% |
| 2025-12-11 | 20.51 | 20.96 | 20.23 | 20.50 | 20.50 | qfq | 1,719,500 | 35,426,923 | 0.15% |
| 2025-12-10 | 20.31 | 20.90 | 19.97 | 20.47 | 20.47 | qfq | 2,745,627 | 56,105,041 | 0.74% |
| 2025-12-09 | 20.35 | 20.35 | 19.87 | 20.32 | 20.32 | qfq | 3,107,652 | 62,368,572 | -0.44% |
| 2025-12-08 | 21.00 | 21.00 | 20.20 | 20.41 | 20.41 | qfq | 3,095,800 | 63,285,254 | -2.72% |
| 2025-12-05 | 20.23 | 21.02 | 20.22 | 20.98 | 20.98 | qfq | 1,648,800 | 34,011,840 | 3.60% |
| 2025-12-04 | 20.78 | 20.98 | 20.25 | 20.25 | 20.25 | qfq | 1,791,600 | 36,826,196 | -3.20% |
| 2025-12-03 | 21.10 | 21.38 | 20.91 | 20.92 | 20.92 | qfq | 1,617,200 | 34,150,821 | -0.85% |
| 2025-12-02 | 21.13 | 21.41 | 21.04 | 21.10 | 21.10 | qfq | 1,987,200 | 42,132,681 | 0.00% |
| 2025-12-01 | 21.05 | 21.28 | 21.03 | 21.10 | 21.10 | qfq | 1,881,300 | 39,740,870 | 0.00% |
| 2025-11-28 | 20.83 | 21.22 | 20.50 | 21.10 | 21.10 | qfq | 1,851,600 | 38,761,978 | 1.74% |
| 2025-11-27 | 20.59 | 21.51 | 20.44 | 20.74 | 20.74 | qfq | 2,523,500 | 52,993,695 | 0.78% |
| 2025-11-26 | 21.19 | 21.21 | 20.50 | 20.58 | 20.58 | qfq | 1,802,200 | 37,581,710 | -2.83% |
| 2025-11-25 | 21.20 | 21.54 | 20.94 | 21.18 | 21.18 | qfq | 2,178,600 | 46,169,153 | 0.19% |
| 2025-11-24 | 20.39 | 21.26 | 20.39 | 21.14 | 21.14 | qfq | 2,228,227 | 46,588,414 | 3.93% |
| 2025-11-21 | 21.01 | 21.18 | 20.24 | 20.34 | 20.34 | qfq | 3,022,400 | 62,379,615 | -3.19% |
| 2025-11-20 | 21.94 | 21.94 | 20.87 | 21.01 | 21.01 | qfq | 2,650,467 | 56,525,470 | -3.27% |
| 2025-11-19 | 21.80 | 22.47 | 21.47 | 21.72 | 21.72 | qfq | 2,624,900 | 57,889,923 | -0.59% |
| 2025-11-18 | 22.12 | 22.20 | 21.77 | 21.85 | 21.85 | qfq | 1,871,800 | 41,026,231 | -1.13% |
| 2025-11-17 | 22.19 | 22.48 | 21.47 | 22.10 | 22.10 | qfq | 3,679,167 | 80,565,860 | -0.94% |
| 2025-11-14 | 23.07 | 23.07 | 22.00 | 22.31 | 22.31 | qfq | 3,313,100 | 74,246,542 | -3.42% |
| 2025-11-13 | 23.70 | 23.88 | 22.88 | 23.10 | 23.10 | qfq | 3,386,200 | 78,763,364 | -3.02% |
| 2025-11-12 | 24.10 | 24.59 | 23.68 | 23.82 | 23.82 | qfq | 2,482,500 | 59,692,869 | -1.20% |
| 2025-11-11 | 24.30 | 24.47 | 23.91 | 24.11 | 24.11 | qfq | 2,777,700 | 67,103,947 | -0.08% |
| 2025-11-10 | 24.99 | 25.31 | 23.60 | 24.13 | 24.13 | qfq | 4,769,100 | 115,178,540 | -2.78% |
| 2025-11-07 | 24.48 | 25.36 | 24.06 | 24.82 | 24.82 | qfq | 5,290,500 | 131,197,100 | 2.77% |
| 2025-11-06 | 23.96 | 24.15 | 23.68 | 24.15 | 24.15 | qfq | 3,773,307 | 91,029,820 | 5.00% |
| 2025-11-05 | 22.66 | 23.56 | 22.64 | 23.00 | 23.00 | qfq | 2,194,966 | 50,869,900 | -0.43% |
| 2025-11-04 | 22.51 | 23.20 | 21.98 | 23.10 | 23.10 | qfq | 2,463,000 | 55,156,420 | 2.71% |
| 2025-11-03 | 22.50 | 23.32 | 22.23 | 22.49 | 22.49 | qfq | 2,681,466 | 60,716,351 | -0.31% |
| 2025-10-31 | 22.16 | 22.70 | 21.57 | 22.56 | 22.56 | qfq | 2,516,700 | 55,718,887 | 2.22% |
| 2025-10-30 | 22.32 | 22.89 | 22.03 | 22.07 | 22.07 | qfq | 1,897,200 | 42,333,892 | -1.74% |
| 2025-10-29 | 21.64 | 22.70 | 21.64 | 22.46 | 22.46 | qfq | 5,758,200 | 126,746,492 | -1.40% |
| 2025-10-28 | 23.01 | 23.39 | 22.78 | 22.78 | 22.78 | qfq | 2,064,300 | 47,103,765 | -5.00% |
| 2025-10-27 | 24.45 | 25.10 | 23.70 | 23.98 | 23.98 | qfq | 4,332,300 | 105,909,788 | 0.17% |
| 2025-10-24 | 22.98 | 23.94 | 22.77 | 23.94 | 23.94 | qfq | 2,789,100 | 65,414,732 | 5.00% |
| 2025-10-23 | 23.02 | 23.48 | 22.77 | 22.80 | 22.80 | qfq | 2,418,600 | 55,862,255 | -0.22% |
| 2025-10-22 | 22.81 | 23.20 | 22.63 | 22.85 | 22.85 | qfq | 2,088,600 | 47,725,762 | 0.48% |
| 2025-10-21 | 21.78 | 22.77 | 21.55 | 22.74 | 22.74 | qfq | 2,996,200 | 66,535,197 | 3.84% |
| 2025-10-20 | 22.16 | 22.53 | 21.45 | 21.90 | 21.90 | qfq | 2,523,700 | 55,360,510 | 0.92% |
| 2025-10-17 | 22.82 | 23.24 | 21.65 | 21.70 | 21.70 | qfq | 3,890,800 | 86,334,090 | -4.78% |
| 2025-10-16 | 23.00 | 24.02 | 22.48 | 22.79 | 22.79 | qfq | 4,987,427 | 115,532,861 | -1.72% |
| 2025-10-15 | 21.98 | 23.19 | 21.48 | 23.19 | 23.19 | qfq | 3,138,127 | 70,394,278 | 4.98% |
| 2025-10-14 | 22.71 | 23.15 | 21.40 | 22.09 | 22.09 | qfq | 6,094,300 | 135,796,709 | 0.18% |
| 2025-10-13 | 21.00 | 22.05 | 20.66 | 22.05 | 22.05 | qfq | 4,930,800 | 107,039,969 | 5.00% |
| 2025-10-10 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | qfq | 1,055,100 | 22,153,193 | 5.00% |
| 2025-10-09 | 19.50 | 20.00 | 19.30 | 20.00 | 20.00 | qfq | 1,909,300 | 38,103,921 | 4.99% |
| 2025-09-30 | 18.84 | 19.38 | 18.84 | 19.05 | 19.05 | qfq | 1,742,600 | 33,435,887 | 1.11% |
| 2025-09-29 | 18.21 | 18.88 | 18.21 | 18.84 | 18.84 | qfq | 1,518,425 | 28,321,167 | 2.89% |
| 2025-09-26 | 18.60 | 18.74 | 18.21 | 18.31 | 18.31 | qfq | 1,234,900 | 22,790,498 | -1.35% |
| 2025-09-25 | 18.43 | 19.05 | 18.43 | 18.56 | 18.56 | qfq | 1,823,600 | 34,274,736 | -0.22% |
| 2025-09-24 | 18.25 | 18.69 | 18.11 | 18.60 | 18.60 | qfq | 2,402,600 | 44,257,466 | 1.69% |
| 2025-09-23 | 18.70 | 18.78 | 17.75 | 18.29 | 18.29 | qfq | 2,817,500 | 51,057,572 | -2.09% |
| 2025-09-22 | 18.62 | 19.08 | 18.57 | 18.68 | 18.68 | qfq | 2,287,700 | 42,931,194 | 0.32% |
| 2025-09-19 | 18.64 | 18.90 | 18.39 | 18.62 | 18.62 | qfq | 2,037,427 | 37,814,502 | -0.69% |
| 2025-09-18 | 18.73 | 19.50 | 18.61 | 18.75 | 18.75 | qfq | 3,133,900 | 59,703,970 | -0.27% |
| 2025-09-17 | 18.63 | 19.10 | 18.41 | 18.80 | 18.80 | qfq | 1,551,800 | 29,142,699 | 0.37% |
| 2025-09-16 | 18.79 | 19.48 | 18.56 | 18.73 | 18.73 | qfq | 2,089,400 | 39,475,991 | 0.00% |
| 2025-09-15 | 19.17 | 19.17 | 18.70 | 18.73 | 18.73 | qfq | 1,462,418 | 27,510,876 | -0.43% |
| 2025-09-12 | 19.51 | 19.64 | 18.81 | 18.81 | 18.81 | qfq | 2,088,600 | 39,685,295 | -2.64% |
| 2025-09-11 | 19.84 | 19.91 | 18.89 | 19.32 | 19.32 | qfq | 3,803,318 | 73,139,244 | -0.67% |
| 2025-09-10 | 19.56 | 20.21 | 19.26 | 19.45 | 19.45 | qfq | 5,034,200 | 99,037,019 | -0.61% |
| 2025-09-09 | 19.25 | 19.57 | 18.88 | 19.57 | 19.57 | qfq | 3,072,100 | 59,528,385 | 4.99% |
| 2025-09-08 | 17.99 | 18.64 | 17.80 | 18.64 | 18.64 | qfq | 3,212,500 | 59,336,519 | 5.01% |
| 2025-09-05 | 17.65 | 18.08 | 17.50 | 17.75 | 17.75 | qfq | 1,851,400 | 32,961,207 | 1.95% |
| 2025-09-04 | 18.20 | 18.66 | 17.32 | 17.41 | 17.41 | qfq | 2,864,400 | 51,276,495 | -3.92% |
| 2025-09-03 | 18.59 | 18.90 | 17.70 | 18.12 | 18.12 | qfq | 4,678,700 | 85,991,834 | -0.17% |
| 2025-09-02 | 17.60 | 18.15 | 17.50 | 18.15 | 18.15 | qfq | 3,722,900 | 67,162,250 | 4.97% |
| 2025-09-01 | 16.89 | 17.29 | 16.63 | 17.29 | 17.29 | qfq | 3,328,000 | 57,218,982 | 4.98% |
| 2025-08-29 | 16.70 | 16.70 | 16.31 | 16.47 | 16.47 | qfq | 1,652,200 | 27,174,012 | -0.78% |
| 2025-08-28 | 16.60 | 16.95 | 16.30 | 16.60 | 16.60 | qfq | 1,584,100 | 26,448,741 | 0.00% |
| 2025-08-27 | 17.18 | 17.23 | 16.60 | 16.60 | 16.60 | qfq | 2,360,200 | 39,796,266 | -3.32% |
| 2025-08-26 | 17.50 | 17.71 | 17.17 | 17.17 | 17.17 | qfq | 2,153,200 | 37,592,361 | -1.77% |
| 2025-08-25 | 17.18 | 17.87 | 17.12 | 17.48 | 17.48 | qfq | 1,989,700 | 34,803,303 | 1.75% |
| 2025-08-22 | 17.16 | 17.22 | 16.90 | 17.18 | 17.18 | qfq | 2,727,800 | 46,493,704 | -0.12% |
| 2025-08-21 | 16.36 | 17.20 | 16.30 | 17.20 | 17.20 | qfq | 4,864,200 | 82,483,267 | 5.01% |
| 2025-08-20 | 16.76 | 16.84 | 16.12 | 16.38 | 16.38 | qfq | 3,490,200 | 57,359,503 | -2.73% |
| 2025-08-19 | 16.69 | 16.84 | 16.38 | 16.84 | 16.84 | qfq | 2,165,300 | 36,023,286 | 1.08% |
| 2025-08-18 | 16.97 | 17.23 | 16.60 | 16.66 | 16.66 | qfq | 3,572,500 | 60,287,300 | -2.17% |
| 2025-08-15 | 17.28 | 17.35 | 16.63 | 17.03 | 17.03 | qfq | 3,434,600 | 58,328,600 | -2.18% |
| 2025-08-14 | 17.35 | 17.73 | 17.25 | 17.41 | 17.41 | qfq | 2,658,600 | 46,475,438 | -1.19% |
| 2025-08-13 | 17.44 | 17.73 | 17.40 | 17.62 | 17.62 | qfq | 1,821,800 | 31,998,054 | 1.44% |
| 2025-08-12 | 17.37 | 17.63 | 17.35 | 17.37 | 17.37 | qfq | 1,442,700 | 25,166,882 | 0.00% |
| 2025-08-11 | 17.59 | 17.62 | 17.21 | 17.37 | 17.37 | qfq | 2,679,500 | 46,566,415 | -1.64% |
| 2025-08-08 | 17.88 | 17.88 | 17.50 | 17.66 | 17.66 | qfq | 1,936,000 | 34,122,213 | -1.23% |
| 2025-08-07 | 17.99 | 18.09 | 17.70 | 17.88 | 17.88 | qfq | 1,668,400 | 29,850,364 | -0.56% |
| 2025-08-06 | 17.66 | 18.18 | 17.66 | 17.98 | 17.98 | qfq | 2,157,525 | 38,903,375 | 1.35% |
| 2025-08-05 | 17.36 | 18.09 | 17.25 | 17.74 | 17.74 | qfq | 2,140,725 | 38,034,115 | 1.78% |
| 2025-08-04 | 17.24 | 17.69 | 17.12 | 17.43 | 17.43 | qfq | 1,218,425 | 21,166,276 | 0.46% |
| 2025-08-01 | 17.32 | 17.68 | 17.21 | 17.35 | 17.35 | qfq | 1,324,525 | 23,035,678 | -0.57% |
| 2025-07-31 | 17.52 | 17.70 | 17.23 | 17.45 | 17.45 | qfq | 1,913,027 | 33,292,503 | -0.91% |
| 2025-07-30 | 17.73 | 18.05 | 17.51 | 17.61 | 17.61 | qfq | 1,987,300 | 35,273,937 | -1.07% |
| 2025-07-29 | 17.92 | 18.10 | 17.68 | 17.80 | 17.80 | qfq | 2,253,927 | 40,180,609 | -1.28% |
| 2025-07-28 | 18.48 | 18.48 | 17.88 | 18.03 | 18.03 | qfq | 3,143,600 | 56,916,391 | -1.48% |
| 2025-07-25 | 17.80 | 18.63 | 17.65 | 18.30 | 18.30 | qfq | 4,006,100 | 73,069,010 | 3.16% |
| 2025-07-24 | 17.88 | 18.00 | 17.71 | 17.74 | 17.74 | qfq | 1,507,000 | 26,849,872 | -0.78% |
| 2025-07-23 | 17.52 | 18.06 | 17.52 | 17.88 | 17.88 | qfq | 1,958,200 | 34,844,178 | 1.13% |
| 2025-07-22 | 17.95 | 17.97 | 17.48 | 17.68 | 17.68 | qfq | 2,347,100 | 41,608,446 | -1.89% |
| 2025-07-21 | 18.66 | 18.66 | 17.90 | 18.02 | 18.02 | qfq | 2,774,500 | 50,146,455 | -1.48% |
| 2025-07-18 | 18.09 | 18.35 | 17.96 | 18.29 | 18.29 | qfq | 2,835,000 | 51,501,968 | 1.50% |
| 2025-07-17 | 18.00 | 18.24 | 17.90 | 18.02 | 18.02 | qfq | 2,480,700 | 44,790,613 | -0.39% |
| 2025-07-16 | 18.07 | 18.29 | 18.05 | 18.09 | 18.09 | qfq | 2,907,500 | 52,706,146 | -1.58% |
| 2025-07-15 | 17.58 | 18.76 | 17.40 | 18.38 | 18.38 | qfq | 9,623,700 | 174,361,540 | 2.85% |
| 2025-07-14 | 17.80 | 18.09 | 17.63 | 17.87 | 17.87 | qfq | 3,735,700 | 66,598,443 | -1.22% |
| 2025-07-11 | 17.94 | 18.67 | 17.85 | 18.09 | 18.09 | qfq | 6,414,800 | 116,666,134 | -0.82% |
| 2025-07-10 | 18.16 | 18.29 | 17.29 | 18.24 | 18.24 | qfq | 9,408,500 | 166,341,404 | 0.22% |
| 2025-07-09 | 18.49 | 18.80 | 18.19 | 18.20 | 18.20 | qfq | 6,965,200 | 129,216,510 | -2.31% |
| 2025-07-08 | 18.80 | 19.48 | 18.42 | 18.63 | 18.63 | qfq | 6,838,200 | 129,450,380 | -1.43% |
| 2025-07-07 | 18.58 | 19.41 | 18.52 | 18.90 | 18.90 | qfq | 6,398,500 | 120,512,641 | -1.92% |
| 2025-07-04 | 19.54 | 20.16 | 18.90 | 19.27 | 19.27 | qfq | 7,779,600 | 153,105,023 | 0.36% |
| 2025-07-03 | 19.40 | 19.86 | 19.00 | 19.20 | 19.20 | qfq | 5,873,500 | 114,571,389 | -3.18% |
| 2025-07-02 | 19.08 | 20.09 | 18.81 | 19.83 | 19.83 | qfq | 7,773,700 | 152,805,830 | 3.39% |
| 2025-07-01 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | qfq | 750,200 | 14,388,836 | 4.98% |
| 2025-06-30 | 17.80 | 18.27 | 17.80 | 18.27 | 18.27 | qfq | 1,634,600 | 29,634,073 | 5.00% |
| 2025-06-27 | 17.62 | 17.84 | 17.22 | 17.40 | 17.40 | qfq | 2,149,900 | 37,549,749 | -1.58% |
| 2025-06-26 | 18.38 | 18.68 | 17.60 | 17.68 | 17.68 | qfq | 3,736,700 | 67,563,719 | -4.43% |
| 2025-06-25 | 17.87 | 18.60 | 17.87 | 18.50 | 18.50 | qfq | 3,739,600 | 68,618,085 | 3.53% |
| 2025-06-24 | 17.70 | 18.36 | 17.69 | 17.87 | 17.87 | qfq | 3,041,000 | 54,880,964 | 0.85% |
| 2025-06-23 | 16.84 | 17.86 | 16.40 | 17.72 | 17.72 | qfq | 3,131,600 | 54,543,593 | 4.17% |
| 2025-06-20 | 17.79 | 17.84 | 16.95 | 17.01 | 17.01 | qfq | 3,361,767 | 57,981,893 | -3.95% |
| 2025-06-19 | 17.99 | 18.50 | 17.62 | 17.71 | 17.71 | qfq | 2,218,500 | 39,928,616 | -2.15% |
| 2025-06-18 | 18.00 | 18.24 | 17.50 | 18.10 | 18.10 | qfq | 3,045,500 | 54,546,230 | 0.28% |
| 2025-06-17 | 18.31 | 18.60 | 17.99 | 18.05 | 18.05 | qfq | 2,608,900 | 47,422,810 | -2.06% |
| 2025-06-16 | 18.23 | 19.11 | 18.23 | 18.43 | 18.43 | qfq | 2,292,500 | 42,898,849 | 0.71% |
| 2025-06-13 | 18.53 | 18.96 | 18.11 | 18.30 | 18.30 | qfq | 2,381,000 | 43,855,576 | -2.19% |
| 2025-06-12 | 19.14 | 19.50 | 18.53 | 18.71 | 18.71 | qfq | 3,732,300 | 70,751,720 | -3.51% |
| 2025-06-11 | 19.50 | 20.41 | 19.03 | 19.39 | 19.39 | qfq | 4,281,800 | 84,654,655 | -0.41% |
| 2025-06-10 | 19.00 | 19.79 | 18.61 | 19.47 | 19.47 | qfq | 6,449,000 | 124,073,138 | 3.18% |
| 2025-06-09 | 17.85 | 18.87 | 17.85 | 18.87 | 18.87 | qfq | 4,926,500 | 91,272,266 | 5.01% |
| 2025-06-06 | 17.48 | 18.40 | 17.46 | 17.97 | 17.97 | qfq | 4,856,600 | 86,304,028 | 1.07% |
| 2025-06-05 | 18.51 | 18.51 | 17.76 | 17.78 | 17.78 | qfq | 9,017,300 | 161,640,375 | -4.87% |
| 2025-06-04 | 19.07 | 19.33 | 18.52 | 18.69 | 18.69 | qfq | 4,675,100 | 88,349,834 | -1.58% |
| 2025-06-03 | 18.88 | 19.35 | 18.28 | 18.99 | 18.99 | qfq | 8,611,548 | 162,955,271 | 2.59% |
| 2025-05-30 | 17.95 | 18.51 | 17.71 | 18.51 | 18.51 | qfq | 6,312,000 | 115,007,023 | 4.99% |
| 2025-05-29 | 17.80 | 18.35 | 17.48 | 17.63 | 17.63 | qfq | 11,188,000 | 198,548,132 | -4.18% |
| 2025-05-28 | 19.99 | 20.00 | 18.40 | 18.40 | 18.40 | qfq | 8,117,600 | 153,118,129 | -5.01% |
| 2025-05-27 | 19.90 | 20.44 | 18.97 | 19.37 | 19.37 | qfq | 13,171,607 | 256,542,730 | -3.00% |
| 2025-05-26 | 18.83 | 19.97 | 18.41 | 19.97 | 19.97 | qfq | 10,343,607 | 202,056,430 | 4.99% |
| 2025-05-23 | 18.55 | 19.07 | 18.55 | 19.02 | 19.02 | qfq | 11,502,607 | 217,756,408 | 4.74% |
| 2025-05-22 | 18.80 | 19.07 | 17.66 | 18.16 | 18.16 | qfq | 10,287,200 | 188,816,644 | -2.16% |
| 2025-05-21 | 19.34 | 19.47 | 18.00 | 18.56 | 18.56 | qfq | 17,270,267 | 327,001,304 | 0.11% |
| 2025-05-20 | 18.54 | 18.54 | 17.80 | 18.54 | 18.54 | qfq | 9,422,100 | 173,256,011 | 4.98% |
| 2025-05-19 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | qfq | 123,900 | 2,188,074 | 4.99% |
| 2025-05-16 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | qfq | 425,600 | 7,158,592 | 4.99% |
| 2025-05-15 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | qfq | 948,100 | 15,188,562 | 4.98% |
| 2025-05-14 | 16.00 | 16.50 | 15.06 | 15.26 | 15.26 | qfq | 13,548,793 | 214,010,914 | -3.30% |
| 2025-05-13 | 15.78 | 15.78 | 15.40 | 15.78 | 15.78 | qfq | 6,407,100 | 100,825,564 | 4.99% |
| 2025-05-12 | 15.03 | 15.03 | 14.66 | 15.03 | 15.03 | qfq | 10,563,241 | 158,746,702 | 5.03% |
| 2025-05-09 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | qfq | 490,200 | 7,014,762 | 4.99% |
| 2025-05-08 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | qfq | 327,500 | 4,463,825 | 5.01% |
| 2025-05-07 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | qfq | 244,400 | 3,172,312 | 5.02% |
| 2025-05-06 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | qfq | 340,600 | 4,209,816 | 5.01% |
| 2025-04-30 | 11.55 | 11.77 | 11.55 | 11.77 | 11.77 | qfq | 9,848,854 | 115,300,815 | 5.00% |
| 2025-04-28 | 11.00 | 11.82 | 10.50 | 11.21 | 11.21 | qfq | 8,832,300 | 97,731,786 | 1.82% |
| 2025-04-25 | 11.22 | 11.29 | 10.85 | 11.01 | 11.01 | qfq | 7,189,800 | 79,372,025 | -3.67% |
| 2025-04-24 | 11.28 | 11.69 | 10.90 | 11.43 | 11.43 | qfq | 13,046,852 | 147,196,935 | 4.86% |
| 2025-04-23 | 9.54 | 10.90 | 9.54 | 10.90 | 10.90 | qfq | 7,930,448 | 82,657,581 | 9.99% |
| 2025-04-22 | 10.37 | 10.48 | 9.89 | 9.91 | 9.91 | qfq | 8,056,331 | 81,428,662 | -7.04% |
| 2025-04-21 | 10.50 | 10.97 | 10.15 | 10.66 | 10.66 | qfq | 10,538,703 | 110,792,443 | -4.05% |
| 2025-04-18 | 11.70 | 12.04 | 11.10 | 11.11 | 11.11 | qfq | 5,735,901 | 65,961,822 | -4.22% |
| 2025-04-17 | 11.73 | 11.99 | 11.51 | 11.60 | 11.60 | qfq | 3,946,200 | 46,408,495 | -2.27% |
| 2025-04-16 | 12.91 | 13.03 | 11.35 | 11.87 | 11.87 | qfq | 8,117,800 | 98,519,276 | -5.87% |
| 2025-04-15 | 13.50 | 13.79 | 12.43 | 12.61 | 12.61 | qfq | 7,487,900 | 96,910,082 | -5.26% |
| 2025-04-14 | 12.30 | 13.31 | 12.03 | 13.31 | 13.31 | qfq | 8,261,400 | 102,864,865 | 10.00% |
| 2025-04-11 | 11.00 | 12.10 | 10.81 | 12.10 | 12.10 | qfq | 5,890,800 | 68,819,786 | 10.00% |
| 2025-04-10 | 10.68 | 11.18 | 10.60 | 11.00 | 11.00 | qfq | 3,640,700 | 39,760,440 | 4.86% |
| 2025-04-09 | 9.76 | 10.57 | 8.94 | 10.49 | 10.49 | qfq | 5,481,100 | 53,890,229 | 5.64% |
| 2025-04-08 | 9.57 | 10.38 | 9.50 | 9.93 | 9.93 | qfq | 4,872,400 | 47,439,799 | -5.88% |
| 2025-04-07 | 10.58 | 10.95 | 10.55 | 10.55 | 10.55 | qfq | 1,600,300 | 16,981,278 | -9.98% |
| 2025-04-03 | 11.86 | 11.98 | 11.60 | 11.72 | 11.72 | qfq | 2,304,800 | 27,141,972 | -2.33% |
| 2025-04-02 | 12.20 | 12.29 | 11.82 | 12.00 | 12.00 | qfq | 3,069,100 | 36,977,606 | 0.42% |
| 2025-04-01 | 12.41 | 12.61 | 11.94 | 11.95 | 11.95 | qfq | 4,307,800 | 52,478,823 | -3.78% |
| 2025-03-31 | 12.45 | 12.88 | 12.24 | 12.42 | 12.42 | qfq | 2,823,000 | 35,305,127 | -2.59% |
| 2025-03-28 | 13.21 | 13.59 | 12.73 | 12.75 | 12.75 | qfq | 3,537,900 | 46,318,937 | -3.41% |
| 2025-03-27 | 13.02 | 13.83 | 12.81 | 13.20 | 13.20 | qfq | 3,319,979 | 44,107,784 | 1.93% |
| 2025-03-26 | 12.60 | 13.09 | 12.30 | 12.95 | 12.95 | qfq | 2,803,200 | 36,107,941 | 2.37% |
| 2025-03-25 | 13.01 | 13.29 | 12.54 | 12.65 | 12.65 | qfq | 3,504,730 | 44,752,674 | -2.32% |
| 2025-03-24 | 13.68 | 13.69 | 12.43 | 12.95 | 12.95 | qfq | 4,699,200 | 61,165,546 | -5.34% |
| 2025-03-21 | 13.75 | 14.00 | 13.41 | 13.68 | 13.68 | qfq | 3,505,600 | 47,977,508 | -1.37% |
| 2025-03-20 | 14.04 | 14.22 | 13.84 | 13.87 | 13.87 | qfq | 3,065,500 | 42,843,319 | -1.21% |
| 2025-03-19 | 14.80 | 14.95 | 13.95 | 14.04 | 14.04 | qfq | 6,837,300 | 97,663,379 | -6.28% |
| 2025-03-18 | 14.65 | 15.20 | 14.51 | 14.98 | 14.98 | qfq | 6,774,300 | 101,618,802 | 3.88% |
| 2025-03-17 | 14.65 | 14.79 | 14.28 | 14.42 | 14.42 | qfq | 5,259,000 | 76,350,310 | -1.50% |
| 2025-03-14 | 14.54 | 14.75 | 14.20 | 14.64 | 14.64 | qfq | 4,150,200 | 59,962,741 | 1.53% |
| 2025-03-13 | 15.35 | 15.35 | 14.39 | 14.42 | 14.42 | qfq | 5,730,300 | 84,368,825 | -6.00% |
| 2025-03-12 | 14.95 | 15.54 | 14.88 | 15.34 | 15.34 | qfq | 8,397,773 | 128,101,690 | 1.72% |
| 2025-03-11 | 14.80 | 15.42 | 14.20 | 15.08 | 15.08 | qfq | 13,798,986 | 207,893,025 | 2.24% |
| 2025-03-10 | 13.41 | 14.75 | 13.40 | 14.75 | 14.75 | qfq | 7,473,565 | 107,865,329 | 9.99% |
| 2025-03-07 | 13.87 | 13.89 | 13.29 | 13.41 | 13.41 | qfq | 4,920,800 | 66,229,747 | -2.76% |
| 2025-03-06 | 13.49 | 14.24 | 13.26 | 13.79 | 13.79 | qfq | 7,844,500 | 107,877,920 | 1.70% |
| 2025-03-05 | 14.22 | 14.35 | 12.87 | 13.56 | 13.56 | qfq | 8,230,400 | 110,489,598 | -5.17% |
| 2025-03-04 | 14.65 | 14.68 | 14.26 | 14.30 | 14.30 | qfq | 2,792,500 | 40,213,794 | -1.65% |
| 2025-03-03 | 14.46 | 14.80 | 14.00 | 14.54 | 14.54 | qfq | 3,816,200 | 55,128,884 | 1.54% |
| 2025-02-28 | 14.87 | 14.99 | 14.31 | 14.32 | 14.32 | qfq | 3,885,700 | 56,647,577 | -4.53% |
| 2025-02-27 | 14.81 | 15.02 | 14.25 | 15.00 | 15.00 | qfq | 5,406,118 | 79,580,169 | 0.81% |
| 2025-02-26 | 15.20 | 15.24 | 14.39 | 14.88 | 14.88 | qfq | 7,305,500 | 107,941,396 | 0.34% |
| 2025-02-25 | 15.34 | 15.58 | 14.75 | 14.83 | 14.83 | qfq | 6,388,900 | 96,188,444 | -3.01% |
| 2025-02-24 | 16.00 | 16.07 | 15.25 | 15.29 | 15.29 | qfq | 8,040,100 | 124,925,250 | -6.08% |
| 2025-02-21 | 16.72 | 17.00 | 16.09 | 16.28 | 16.28 | qfq | 7,580,984 | 124,329,785 | -1.33% |
| 2025-02-20 | 15.73 | 16.50 | 15.36 | 16.50 | 16.50 | qfq | 9,445,787 | 152,097,415 | 4.96% |
| 2025-02-19 | 15.20 | 15.99 | 15.00 | 15.72 | 15.72 | qfq | 8,061,248 | 124,327,971 | 1.35% |
| 2025-02-18 | 15.30 | 16.50 | 14.86 | 15.51 | 15.51 | qfq | 12,859,000 | 200,570,299 | 2.44% |
| 2025-02-17 | 13.76 | 15.14 | 13.50 | 15.14 | 15.14 | qfq | 5,334,500 | 77,525,406 | 10.03% |
| 2025-02-14 | 14.09 | 14.09 | 13.72 | 13.76 | 13.76 | qfq | 4,907,300 | 68,079,880 | -2.34% |
| 2025-02-13 | 13.93 | 14.79 | 13.92 | 14.09 | 14.09 | qfq | 7,521,500 | 107,094,550 | 0.71% |
| 2025-02-12 | 14.10 | 14.15 | 13.82 | 13.99 | 13.99 | qfq | 5,505,149 | 76,768,150 | 1.01% |
| 2025-02-11 | 14.53 | 14.54 | 13.80 | 13.85 | 13.85 | qfq | 5,923,400 | 82,637,458 | -3.82% |
| 2025-02-10 | 14.06 | 14.41 | 13.66 | 14.40 | 14.40 | qfq | 8,507,069 | 118,808,342 | 4.50% |
| 2025-02-07 | 13.95 | 14.14 | 13.60 | 13.78 | 13.78 | qfq | 10,417,118 | 144,394,433 | -1.22% |
| 2025-02-06 | 13.79 | 14.25 | 13.44 | 13.95 | 13.95 | qfq | 13,648,629 | 188,260,100 | 2.88% |
| 2025-02-05 | 12.40 | 13.56 | 12.13 | 13.56 | 13.56 | qfq | 6,730,572 | 87,419,177 | 9.98% |
| 2025-01-27 | 12.80 | 13.83 | 12.31 | 12.33 | 12.33 | qfq | 12,371,628 | 158,980,586 | -6.59% |
| 2025-01-24 | 12.39 | 13.20 | 12.30 | 13.20 | 13.20 | qfq | 16,232,698 | 209,162,520 | 10.00% |
| 2025-01-23 | 11.18 | 12.00 | 11.18 | 12.00 | 12.00 | qfq | 5,843,218 | 68,034,362 | 9.99% |
| 2025-01-22 | 11.12 | 11.72 | 10.65 | 10.91 | 10.91 | qfq | 7,808,354 | 86,266,171 | -6.03% |
| 2025-01-21 | 13.09 | 13.40 | 11.61 | 11.61 | 11.61 | qfq | 5,898,300 | 71,453,688 | -10.00% |
| 2025-01-20 | 12.38 | 13.54 | 12.00 | 12.90 | 12.90 | qfq | 8,959,017 | 114,562,700 | -0.39% |
| 2025-01-17 | 13.30 | 13.37 | 12.70 | 12.95 | 12.95 | qfq | 4,383,100 | 56,746,736 | -1.89% |
| 2025-01-16 | 13.40 | 13.67 | 13.12 | 13.20 | 13.20 | qfq | 3,712,800 | 49,542,342 | -0.68% |
| 2025-01-15 | 13.38 | 13.81 | 13.14 | 13.29 | 13.29 | qfq | 4,293,900 | 57,499,519 | -0.08% |
| 2025-01-14 | 12.36 | 13.37 | 12.36 | 13.30 | 13.30 | qfq | 4,283,700 | 56,016,925 | 7.52% |
| 2025-01-13 | 12.50 | 12.72 | 11.80 | 12.37 | 12.37 | qfq | 4,186,200 | 51,535,980 | -1.83% |
| 2025-01-10 | 13.40 | 13.85 | 12.58 | 12.60 | 12.60 | qfq | 4,701,900 | 62,093,041 | -4.91% |
| 2025-01-09 | 13.21 | 13.63 | 13.00 | 13.25 | 13.25 | qfq | 2,805,700 | 37,458,473 | 0.91% |
| 2025-01-08 | 13.39 | 13.76 | 12.72 | 13.13 | 13.13 | qfq | 4,099,300 | 54,222,110 | -1.94% |
| 2025-01-07 | 12.86 | 13.87 | 12.74 | 13.39 | 13.39 | qfq | 5,017,500 | 67,195,729 | 4.69% |
| 2025-01-06 | 13.88 | 13.88 | 12.40 | 12.79 | 12.79 | qfq | 5,755,200 | 73,974,730 | -3.54% |
| 2025-01-03 | 14.78 | 14.99 | 13.24 | 13.26 | 13.26 | qfq | 5,469,200 | 75,466,881 | -9.18% |
| 2025-01-02 | 14.27 | 15.50 | 14.27 | 14.60 | 14.60 | qfq | 3,367,100 | 50,302,155 | -0.88% |
| 2024-12-31 | 15.23 | 15.23 | 14.60 | 14.73 | 14.73 | qfq | 3,560,700 | 52,727,826 | -1.67% |
| 2024-12-30 | 15.29 | 15.68 | 14.51 | 14.98 | 14.98 | qfq | 4,397,565 | 66,341,724 | -2.85% |
| 2024-12-27 | 15.73 | 16.10 | 15.14 | 15.42 | 15.42 | qfq | 3,726,000 | 58,508,680 | 0.13% |
| 2024-12-26 | 15.78 | 16.07 | 14.93 | 15.40 | 15.40 | qfq | 6,988,292 | 108,814,978 | -4.64% |
| 2024-12-25 | 17.87 | 18.17 | 16.15 | 16.15 | 16.15 | qfq | 2,999,000 | 50,156,535 | -9.98% |
| 2024-12-24 | 17.77 | 18.19 | 16.81 | 17.94 | 17.94 | qfq | 6,335,200 | 110,687,337 | 0.00% |
| 2024-12-23 | 19.91 | 19.93 | 17.94 | 17.94 | 17.94 | qfq | 5,583,600 | 102,526,771 | -9.98% |
| 2024-12-20 | 18.96 | 20.58 | 18.96 | 19.93 | 19.93 | qfq | 4,681,600 | 92,938,606 | 2.57% |
| 2024-12-19 | 18.46 | 19.74 | 18.20 | 19.43 | 19.43 | qfq | 3,849,400 | 73,780,345 | 4.46% |
| 2024-12-18 | 19.01 | 19.20 | 18.18 | 18.60 | 18.60 | qfq | 3,749,383 | 69,702,189 | -2.05% |
| 2024-12-17 | 20.10 | 20.30 | 18.92 | 18.99 | 18.99 | qfq | 4,506,700 | 88,453,407 | -5.90% |
| 2024-12-16 | 20.43 | 20.51 | 18.60 | 20.18 | 20.18 | qfq | 9,349,517 | 182,084,853 | -0.79% |
| 2024-12-13 | 21.24 | 21.50 | 20.20 | 20.34 | 20.34 | qfq | 4,276,100 | 88,397,604 | -4.28% |
| 2024-12-12 | 19.92 | 21.28 | 19.92 | 21.25 | 21.25 | qfq | 6,681,446 | 138,154,206 | 6.78% |
| 2024-12-11 | 21.30 | 21.47 | 19.85 | 19.90 | 19.90 | qfq | 9,228,200 | 189,420,528 | -7.48% |
| 2024-12-10 | 22.26 | 22.26 | 20.68 | 21.51 | 21.51 | qfq | 5,247,708 | 113,388,518 | 0.23% |
| 2024-12-09 | 20.88 | 21.97 | 20.20 | 21.46 | 21.46 | qfq | 6,360,622 | 134,888,975 | 5.82% |
| 2024-12-06 | 20.95 | 21.05 | 20.10 | 20.28 | 20.28 | qfq | 4,821,600 | 98,295,972 | -3.20% |
| 2024-12-05 | 21.22 | 21.80 | 20.64 | 20.95 | 20.95 | qfq | 6,318,600 | 133,537,363 | -1.83% |
| 2024-12-04 | 22.42 | 23.26 | 20.88 | 21.34 | 21.34 | qfq | 6,111,300 | 134,140,360 | -5.95% |
| 2024-12-03 | 23.93 | 24.14 | 22.45 | 22.69 | 22.69 | qfq | 5,497,400 | 126,678,363 | -5.26% |
| 2024-12-02 | 23.50 | 24.00 | 22.71 | 23.95 | 23.95 | qfq | 4,295,516 | 101,000,526 | 3.06% |
| 2024-11-29 | 22.54 | 23.55 | 22.10 | 23.24 | 23.24 | qfq | 5,609,017 | 129,256,179 | 3.24% |
| 2024-11-28 | 21.65 | 23.20 | 20.68 | 22.51 | 22.51 | qfq | 6,770,409 | 147,287,565 | 5.48% |
| 2024-11-27 | 22.04 | 22.04 | 20.60 | 21.34 | 21.34 | qfq | 4,822,700 | 101,823,413 | -3.83% |
| 2024-11-26 | 23.06 | 23.45 | 22.01 | 22.19 | 22.19 | qfq | 3,638,700 | 82,818,848 | -3.40% |
| 2024-11-25 | 22.72 | 23.69 | 22.20 | 22.97 | 22.97 | qfq | 5,799,217 | 132,675,554 | 1.10% |
| 2024-11-22 | 24.46 | 24.80 | 22.22 | 22.72 | 22.72 | qfq | 7,718,317 | 177,827,128 | -4.66% |
| 2024-11-21 | 22.00 | 23.83 | 21.88 | 23.83 | 23.83 | qfq | 7,667,409 | 178,332,662 | 10.02% |
| 2024-11-20 | 20.93 | 21.73 | 20.42 | 21.66 | 21.66 | qfq | 5,155,300 | 108,575,338 | 4.08% |
| 2024-11-19 | 20.27 | 20.92 | 19.30 | 20.81 | 20.81 | qfq | 4,910,158 | 98,875,435 | 2.66% |
| 2024-11-18 | 20.90 | 21.54 | 19.98 | 20.27 | 20.27 | qfq | 4,921,400 | 101,584,477 | 0.50% |
| 2024-11-15 | 21.63 | 22.11 | 20.11 | 20.17 | 20.17 | qfq | 6,404,198 | 133,129,047 | -6.88% |
| 2024-11-14 | 21.57 | 23.00 | 21.08 | 21.66 | 21.66 | qfq | 7,391,098 | 164,296,317 | 0.42% |
| 2024-11-13 | 20.64 | 21.86 | 20.03 | 21.57 | 21.57 | qfq | 9,790,518 | 205,432,450 | 0.28% |
| 2024-11-12 | 21.00 | 22.35 | 20.36 | 21.51 | 21.51 | qfq | 16,853,883 | 369,238,312 | 5.86% |
| 2024-11-11 | 18.99 | 20.32 | 18.52 | 20.32 | 20.32 | qfq | 10,381,826 | 204,275,016 | 10.02% |
| 2024-11-08 | 17.00 | 18.47 | 16.91 | 18.47 | 18.47 | qfq | 6,720,300 | 119,610,542 | 10.01% |
| 2024-11-07 | 16.41 | 16.86 | 16.18 | 16.79 | 16.79 | qfq | 3,551,518 | 59,116,491 | 1.39% |
| 2024-11-06 | 16.56 | 16.91 | 16.10 | 16.56 | 16.56 | qfq | 4,728,706 | 77,471,917 | 0.49% |
| 2024-11-05 | 15.65 | 16.68 | 15.60 | 16.48 | 16.48 | qfq | 8,508,178 | 138,662,092 | 6.39% |
| 2024-11-04 | 14.12 | 15.49 | 14.08 | 15.49 | 15.49 | qfq | 3,703,278 | 56,043,881 | 10.01% |
| 2024-11-01 | 15.30 | 15.30 | 13.91 | 14.08 | 14.08 | qfq | 5,573,200 | 80,241,158 | -8.15% |
| 2024-10-31 | 15.11 | 15.65 | 15.01 | 15.33 | 15.33 | qfq | 4,352,900 | 66,794,240 | -0.13% |
| 2024-10-30 | 15.15 | 15.68 | 14.93 | 15.35 | 15.35 | qfq | 4,617,700 | 70,936,943 | -1.85% |
| 2024-10-29 | 16.17 | 16.20 | 15.50 | 15.64 | 15.64 | qfq | 5,161,901 | 81,297,563 | -2.92% |
| 2024-10-28 | 16.84 | 17.00 | 15.74 | 16.11 | 16.11 | qfq | 9,838,495 | 160,278,857 | -3.94% |
| 2024-10-25 | 17.57 | 17.60 | 16.41 | 16.77 | 16.77 | qfq | 13,199,000 | 226,074,969 | -2.50% |
| 2024-10-24 | 15.62 | 17.20 | 15.21 | 17.20 | 17.20 | qfq | 6,468,455 | 105,750,185 | 9.97% |
| 2024-10-23 | 15.35 | 16.39 | 15.32 | 15.64 | 15.64 | qfq | 4,909,100 | 77,343,722 | 1.69% |
| 2024-10-22 | 15.71 | 15.98 | 15.20 | 15.38 | 15.38 | qfq | 4,506,942 | 70,219,175 | -2.04% |
| 2024-10-21 | 15.89 | 15.91 | 15.10 | 15.70 | 15.70 | qfq | 6,235,800 | 97,524,602 | -0.25% |
| 2024-10-18 | 15.30 | 15.97 | 15.30 | 15.74 | 15.74 | qfq | 8,061,942 | 126,633,229 | 3.08% |
| 2024-10-17 | 15.41 | 16.00 | 15.10 | 15.27 | 15.27 | qfq | 5,031,662 | 78,639,342 | -2.49% |
| 2024-10-16 | 15.61 | 15.98 | 15.01 | 15.66 | 15.66 | qfq | 6,152,900 | 95,420,388 | -3.33% |
| 2024-10-15 | 15.44 | 16.69 | 14.70 | 16.20 | 16.20 | qfq | 11,880,742 | 185,541,027 | 4.92% |
| 2024-10-14 | 16.10 | 16.46 | 15.44 | 15.44 | 15.44 | qfq | 9,217,700 | 143,297,842 | -9.97% |
| 2024-10-11 | 15.00 | 17.71 | 15.00 | 17.15 | 17.15 | qfq | 10,507,936 | 176,646,321 | 5.54% |
| 2024-10-10 | 15.99 | 16.53 | 15.03 | 16.25 | 16.25 | qfq | 12,736,327 | 202,829,351 | 8.12% |
| 2024-10-09 | 13.58 | 15.03 | 13.58 | 15.03 | 15.03 | qfq | 12,024,582 | 178,047,046 | 10.03% |
| 2024-10-08 | 13.64 | 13.66 | 12.48 | 13.66 | 13.66 | qfq | 5,731,516 | 77,235,315 | 9.98% |
| 2024-09-30 | 11.40 | 12.42 | 11.40 | 12.42 | 12.42 | qfq | 5,898,816 | 70,906,666 | 10.01% |
| 2024-09-27 | 11.20 | 11.36 | 11.04 | 11.29 | 11.29 | qfq | 4,290,903 | 47,896,751 | 1.16% |
| 2024-09-26 | 11.29 | 11.40 | 11.11 | 11.16 | 11.16 | qfq | 3,872,600 | 43,469,069 | -1.15% |
| 2024-09-25 | 10.96 | 11.34 | 10.85 | 11.29 | 11.29 | qfq | 5,127,603 | 57,022,595 | 2.36% |
| 2024-09-24 | 11.35 | 11.39 | 10.85 | 11.03 | 11.03 | qfq | 6,666,310 | 73,697,335 | -1.34% |
| 2024-09-23 | 10.78 | 11.45 | 10.59 | 11.18 | 11.18 | qfq | 7,932,900 | 87,858,545 | 2.95% |
| 2024-09-20 | 9.86 | 10.96 | 9.57 | 10.86 | 10.86 | qfq | 6,654,900 | 70,121,176 | 8.38% |
| 2024-09-19 | 10.04 | 10.26 | 9.78 | 10.02 | 10.02 | qfq | 5,641,946 | 56,486,090 | -3.19% |
| 2024-09-18 | 8.90 | 10.35 | 8.90 | 10.35 | 10.35 | qfq | 8,996,446 | 87,125,678 | 4.65% |
| 2024-09-13 | 10.00 | 10.85 | 9.48 | 9.89 | 9.89 | qfq | 10,750,746 | 110,441,571 | 0.20% |
| 2024-09-12 | 9.40 | 9.87 | 9.24 | 9.87 | 9.87 | qfq | 5,296,346 | 51,487,990 | 10.03% |
| 2024-09-11 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | qfq | 1,482,100 | 13,294,437 | 10.06% |
| 2024-09-10 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 141,146 | 1,150,340 | 9.99% |
| 2024-09-06 | 7.46 | 7.68 | 7.40 | 7.41 | 7.41 | qfq | 280,400 | 2,106,225 | -1.33% |
| 2024-09-05 | 7.38 | 7.69 | 7.38 | 7.51 | 7.51 | qfq | 556,300 | 4,199,215 | 1.35% |
| 2024-09-04 | 7.40 | 7.41 | 7.27 | 7.41 | 7.41 | qfq | 461,300 | 3,384,912 | 0.14% |
| 2024-09-03 | 7.33 | 7.45 | 7.24 | 7.40 | 7.40 | qfq | 179,200 | 1,318,235 | 0.95% |
| 2024-09-02 | 7.46 | 7.46 | 7.23 | 7.33 | 7.33 | qfq | 321,200 | 2,358,830 | -1.74% |
| 2024-08-30 | 7.36 | 7.59 | 7.36 | 7.46 | 7.46 | qfq | 362,200 | 2,719,173 | 0.54% |
| 2024-08-29 | 7.31 | 7.45 | 7.31 | 7.42 | 7.42 | qfq | 130,000 | 961,215 | 0.54% |
| 2024-08-28 | 7.21 | 7.57 | 7.20 | 7.38 | 7.38 | qfq | 403,200 | 2,988,185 | 0.27% |
| 2024-08-27 | 7.36 | 7.64 | 7.36 | 7.36 | 7.36 | qfq | 208,400 | 1,545,243 | -1.74% |
| 2024-08-26 | 7.35 | 7.71 | 7.20 | 7.49 | 7.49 | qfq | 297,300 | 2,240,230 | 1.63% |
| 2024-08-23 | 7.52 | 7.55 | 7.30 | 7.37 | 7.37 | qfq | 286,646 | 2,122,466 | -2.38% |
| 2024-08-22 | 7.78 | 7.86 | 7.52 | 7.55 | 7.55 | qfq | 195,194 | 1,481,370 | -1.95% |
| 2024-08-21 | 7.74 | 7.89 | 7.68 | 7.70 | 7.70 | qfq | 143,000 | 1,114,247 | -0.52% |
| 2024-08-20 | 7.71 | 7.80 | 7.52 | 7.74 | 7.74 | qfq | 306,794 | 2,350,149 | -0.90% |
| 2024-08-19 | 8.00 | 8.00 | 7.63 | 7.81 | 7.81 | qfq | 215,400 | 1,682,235 | -2.38% |
| 2024-08-16 | 8.18 | 8.38 | 7.91 | 8.00 | 8.00 | qfq | 393,800 | 3,184,685 | -3.03% |
| 2024-08-15 | 7.78 | 8.27 | 7.60 | 8.25 | 8.25 | qfq | 849,800 | 6,764,051 | 4.70% |
| 2024-08-14 | 7.84 | 8.01 | 7.74 | 7.88 | 7.88 | qfq | 507,600 | 4,002,873 | 0.38% |
| 2024-08-13 | 8.12 | 8.12 | 7.70 | 7.85 | 7.85 | qfq | 2,723,600 | 21,039,070 | -3.21% |
| 2024-08-12 | 8.52 | 8.58 | 8.08 | 8.11 | 8.11 | qfq | 386,800 | 3,200,641 | -4.70% |
| 2024-08-09 | 8.69 | 8.76 | 8.51 | 8.51 | 8.51 | qfq | 365,000 | 3,143,397 | -2.07% |
| 2024-08-08 | 8.98 | 8.98 | 8.60 | 8.69 | 8.69 | qfq | 555,800 | 4,831,029 | -1.25% |
| 2024-08-07 | 8.88 | 9.20 | 8.70 | 8.80 | 8.80 | qfq | 298,000 | 2,655,081 | -1.01% |
| 2024-08-06 | 8.44 | 8.89 | 8.22 | 8.89 | 8.89 | qfq | 622,046 | 5,344,211 | 4.96% |
| 2024-08-05 | 8.66 | 8.70 | 8.32 | 8.47 | 8.47 | qfq | 350,500 | 2,996,676 | -2.98% |
| 2024-08-02 | 8.75 | 8.78 | 8.64 | 8.73 | 8.73 | qfq | 252,400 | 2,196,245 | -0.57% |
| 2024-08-01 | 8.80 | 8.88 | 8.62 | 8.78 | 8.78 | qfq | 289,700 | 2,537,444 | -0.23% |
| 2024-07-31 | 8.85 | 8.96 | 8.68 | 8.80 | 8.80 | qfq | 655,700 | 5,753,291 | -0.23% |
| 2024-07-30 | 8.83 | 8.86 | 8.60 | 8.82 | 8.82 | qfq | 169,300 | 1,479,675 | -0.11% |
| 2024-07-29 | 9.01 | 9.04 | 8.78 | 8.83 | 8.83 | qfq | 244,400 | 2,161,442 | -2.32% |
| 2024-07-26 | 8.96 | 9.15 | 8.92 | 9.04 | 9.04 | qfq | 212,500 | 1,921,022 | 0.00% |
| 2024-07-25 | 8.92 | 9.08 | 8.55 | 9.04 | 9.04 | qfq | 151,100 | 1,342,627 | 1.12% |
| 2024-07-24 | 9.05 | 9.30 | 8.84 | 8.94 | 8.94 | qfq | 492,200 | 4,402,848 | -3.56% |
| 2024-07-23 | 9.36 | 9.42 | 9.16 | 9.27 | 9.27 | qfq | 282,646 | 2,627,507 | -1.17% |
| 2024-07-22 | 9.36 | 9.57 | 9.23 | 9.38 | 9.38 | qfq | 651,100 | 6,101,391 | -1.68% |
| 2024-07-19 | 9.59 | 9.59 | 9.40 | 9.54 | 9.54 | qfq | 171,500 | 1,629,951 | -1.34% |
| 2024-07-18 | 9.85 | 9.90 | 9.35 | 9.67 | 9.67 | qfq | 377,100 | 3,587,373 | -1.63% |
| 2024-07-17 | 10.02 | 10.02 | 9.81 | 9.83 | 9.83 | qfq | 147,600 | 1,454,093 | -1.90% |
| 2024-07-16 | 9.91 | 10.04 | 9.86 | 10.02 | 10.02 | qfq | 223,600 | 2,223,268 | -0.10% |
| 2024-07-15 | 10.19 | 10.19 | 9.84 | 10.03 | 10.03 | qfq | 93,000 | 929,259 | 0.00% |
| 2024-07-12 | 9.86 | 10.09 | 9.86 | 10.03 | 10.03 | qfq | 73,500 | 736,104 | -0.20% |
| 2024-07-11 | 9.68 | 10.19 | 9.68 | 10.05 | 10.05 | qfq | 394,500 | 3,900,911 | 1.82% |
| 2024-07-10 | 9.90 | 9.92 | 9.73 | 9.87 | 9.87 | qfq | 169,700 | 1,667,512 | -0.20% |
| 2024-07-09 | 9.93 | 10.19 | 9.84 | 9.89 | 9.89 | qfq | 228,700 | 2,270,409 | -0.40% |
| 2024-07-08 | 9.76 | 10.25 | 9.76 | 9.93 | 9.93 | qfq | 166,737 | 1,667,323 | -3.31% |
| 2024-07-05 | 10.10 | 10.33 | 10.10 | 10.27 | 10.27 | qfq | 234,700 | 2,392,199 | 0.79% |
| 2024-07-04 | 10.11 | 10.30 | 10.10 | 10.19 | 10.19 | qfq | 210,100 | 2,132,299 | -0.20% |
| 2024-07-03 | 10.33 | 10.33 | 10.20 | 10.21 | 10.21 | qfq | 107,900 | 1,104,977 | -0.39% |
| 2024-07-02 | 10.24 | 10.35 | 10.18 | 10.25 | 10.25 | qfq | 137,200 | 1,403,768 | 0.20% |
| 2024-07-01 | 10.08 | 10.25 | 10.05 | 10.23 | 10.23 | qfq | 229,600 | 2,328,953 | 1.59% |
| 2024-06-28 | 9.91 | 10.10 | 9.90 | 10.07 | 10.07 | qfq | 182,000 | 1,818,296 | 0.00% |
| 2024-06-27 | 10.10 | 10.23 | 9.91 | 10.07 | 10.07 | qfq | 258,300 | 2,603,426 | -1.18% |
| 2024-06-26 | 10.03 | 10.19 | 10.02 | 10.19 | 10.19 | qfq | 121,500 | 1,226,968 | 0.69% |
| 2024-06-25 | 10.01 | 10.31 | 10.01 | 10.12 | 10.12 | qfq | 250,800 | 2,530,960 | -0.30% |
| 2024-06-24 | 10.10 | 10.18 | 9.95 | 10.15 | 10.15 | qfq | 187,300 | 1,881,530 | -0.39% |
| 2024-06-21 | 10.05 | 10.24 | 10.05 | 10.19 | 10.19 | qfq | 178,774 | 1,819,010 | 0.39% |
| 2024-06-20 | 10.20 | 10.30 | 10.07 | 10.15 | 10.15 | qfq | 150,700 | 1,526,927 | 0.30% |
| 2024-06-19 | 10.06 | 10.33 | 10.06 | 10.12 | 10.12 | qfq | 343,500 | 3,516,382 | -1.56% |
| 2024-06-18 | 10.29 | 10.35 | 10.04 | 10.28 | 10.28 | qfq | 234,400 | 2,409,450 | -0.19% |
| 2024-06-17 | 10.80 | 10.94 | 10.18 | 10.30 | 10.30 | qfq | 1,110,700 | 11,549,437 | -3.74% |
| 2024-06-14 | 10.60 | 10.80 | 10.48 | 10.70 | 10.70 | qfq | 805,000 | 8,561,836 | -1.11% |
| 2024-06-13 | 10.93 | 11.18 | 10.57 | 10.82 | 10.82 | qfq | 697,300 | 7,575,201 | -1.01% |
| 2024-06-12 | 10.65 | 11.05 | 10.65 | 10.93 | 10.93 | qfq | 739,700 | 8,050,877 | 3.90% |
| 2024-06-11 | 10.32 | 10.52 | 10.30 | 10.52 | 10.52 | qfq | 800,400 | 8,392,432 | 4.99% |
| 2024-06-07 | 9.50 | 10.02 | 9.40 | 10.02 | 10.02 | qfq | 832,200 | 8,122,284 | 5.03% |
| 2024-06-06 | 10.01 | 10.01 | 9.54 | 9.54 | 9.54 | qfq | 701,400 | 6,783,667 | -4.89% |
| 2024-06-05 | 10.26 | 10.29 | 9.98 | 10.03 | 10.03 | qfq | 383,400 | 3,871,925 | -2.43% |
| 2024-06-04 | 10.25 | 10.43 | 10.10 | 10.28 | 10.28 | qfq | 370,500 | 3,791,777 | 0.00% |
| 2024-06-03 | 10.60 | 10.69 | 10.11 | 10.28 | 10.28 | qfq | 930,300 | 9,710,168 | -1.72% |
| 2024-05-31 | 10.41 | 10.76 | 10.17 | 10.46 | 10.46 | qfq | 837,600 | 8,875,268 | 0.00% |
| 2024-05-30 | 10.90 | 10.90 | 10.40 | 10.46 | 10.46 | qfq | 1,424,500 | 14,949,576 | -4.47% |
| 2024-05-29 | 11.02 | 11.24 | 10.82 | 10.95 | 10.95 | qfq | 809,100 | 8,891,728 | -0.64% |
| 2024-05-28 | 10.99 | 11.20 | 10.81 | 11.02 | 11.02 | qfq | 429,100 | 4,701,081 | 0.36% |
| 2024-05-27 | 10.97 | 11.00 | 10.75 | 10.98 | 10.98 | qfq | 324,800 | 3,531,215 | 0.09% |
| 2024-05-24 | 10.98 | 11.05 | 10.81 | 10.97 | 10.97 | qfq | 283,600 | 3,108,045 | -0.09% |
| 2024-05-23 | 11.17 | 11.17 | 10.86 | 10.98 | 10.98 | qfq | 401,700 | 4,399,123 | -1.61% |
| 2024-05-22 | 11.29 | 11.29 | 11.05 | 11.16 | 11.16 | qfq | 399,600 | 4,444,095 | -0.27% |
| 2024-05-21 | 11.22 | 11.37 | 11.10 | 11.19 | 11.19 | qfq | 358,700 | 4,025,105 | -1.32% |
| 2024-05-20 | 11.29 | 11.37 | 11.20 | 11.34 | 11.34 | qfq | 875,766 | 9,882,084 | 1.43% |
| 2024-05-17 | 11.20 | 11.27 | 11.12 | 11.18 | 11.18 | qfq | 278,800 | 3,121,589 | -0.27% |
| 2024-05-16 | 11.28 | 11.30 | 11.10 | 11.21 | 11.21 | qfq | 185,500 | 2,082,804 | 0.45% |
| 2024-05-15 | 11.23 | 11.36 | 11.10 | 11.16 | 11.16 | qfq | 345,400 | 3,866,333 | -0.62% |
| 2024-05-14 | 11.17 | 11.27 | 11.17 | 11.23 | 11.23 | qfq | 291,600 | 3,272,361 | 0.00% |
| 2024-05-13 | 11.43 | 11.43 | 11.15 | 11.23 | 11.23 | qfq | 482,864 | 5,417,777 | -1.75% |
| 2024-05-10 | 11.16 | 11.44 | 11.11 | 11.43 | 11.43 | qfq | 930,044 | 10,490,767 | 2.51% |
| 2024-05-09 | 10.54 | 11.22 | 10.54 | 11.15 | 11.15 | qfq | 1,296,354 | 13,884,638 | 0.54% |
| 2024-05-08 | 11.03 | 11.21 | 10.82 | 11.09 | 11.09 | qfq | 598,100 | 6,630,838 | 0.54% |
| 2024-05-07 | 11.18 | 11.24 | 10.90 | 11.03 | 11.03 | qfq | 628,000 | 6,924,286 | -1.25% |
| 2024-05-06 | 11.34 | 11.47 | 11.12 | 11.17 | 11.17 | qfq | 990,600 | 11,116,470 | -1.50% |
| 2024-04-30 | 11.60 | 11.60 | 11.08 | 11.34 | 11.34 | qfq | 2,105,600 | 23,888,424 | 2.62% |
| 2024-04-29 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | qfq | 334,700 | 3,698,435 | 5.04% |
| 2024-04-26 | 10.13 | 10.58 | 10.13 | 10.52 | 10.52 | qfq | 642,300 | 6,698,497 | 4.06% |
| 2024-04-25 | 9.99 | 10.13 | 9.90 | 10.11 | 10.11 | qfq | 334,800 | 3,351,484 | 2.02% |
| 2024-04-24 | 9.99 | 9.99 | 9.76 | 9.91 | 9.91 | qfq | 388,500 | 3,837,832 | 0.00% |
| 2024-04-23 | 10.20 | 10.20 | 9.88 | 9.91 | 9.91 | qfq | 608,900 | 6,084,303 | -3.13% |
| 2024-04-22 | 9.64 | 10.23 | 9.64 | 10.23 | 10.23 | qfq | 560,662 | 5,546,279 | 2.92% |
| 2024-04-19 | 9.60 | 10.50 | 9.60 | 9.94 | 9.94 | qfq | 590,300 | 5,835,504 | -0.80% |
| 2024-04-18 | 9.49 | 10.08 | 9.40 | 10.02 | 10.02 | qfq | 1,905,154 | 18,988,943 | 4.38% |
| 2024-04-17 | 9.60 | 9.97 | 9.60 | 9.60 | 9.60 | qfq | 2,377,700 | 22,843,209 | -5.04% |
| 2024-04-16 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | qfq | 59,100 | 597,501 | -4.98% |
| 2024-04-15 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | qfq | 697,200 | 7,418,208 | -5.00% |
| 2024-04-12 | 11.50 | 11.55 | 11.11 | 11.20 | 11.20 | qfq | 446,100 | 5,000,517 | -1.75% |
| 2024-04-11 | 11.41 | 11.50 | 11.36 | 11.40 | 11.40 | qfq | 119,900 | 1,371,768 | -0.09% |
| 2024-04-10 | 11.28 | 11.64 | 11.28 | 11.41 | 11.41 | qfq | 577,200 | 6,612,305 | 0.18% |
| 2024-04-09 | 11.14 | 11.45 | 11.09 | 11.39 | 11.39 | qfq | 559,800 | 6,275,516 | 3.26% |
| 2024-04-08 | 11.29 | 11.49 | 10.98 | 11.03 | 11.03 | qfq | 469,280 | 5,234,220 | -1.16% |
| 2024-04-03 | 11.30 | 11.30 | 10.91 | 11.16 | 11.16 | qfq | 323,680 | 3,575,875 | 0.45% |
| 2024-04-02 | 11.26 | 11.37 | 11.04 | 11.11 | 11.11 | qfq | 379,382 | 4,252,323 | -2.37% |
| 2024-04-01 | 11.49 | 11.49 | 11.30 | 11.38 | 11.38 | qfq | 430,300 | 4,896,152 | -0.18% |
| 2024-03-29 | 11.05 | 11.50 | 11.05 | 11.40 | 11.40 | qfq | 267,400 | 2,998,660 | 2.70% |
| 2024-03-28 | 11.01 | 11.22 | 11.01 | 11.10 | 11.10 | qfq | 364,084 | 4,048,696 | 0.82% |
| 2024-03-27 | 11.57 | 11.59 | 11.00 | 11.01 | 11.01 | qfq | 549,500 | 6,164,484 | -4.68% |
| 2024-03-26 | 11.51 | 11.74 | 11.37 | 11.55 | 11.55 | qfq | 749,300 | 8,699,561 | 0.35% |
| 2024-03-25 | 11.42 | 11.78 | 11.23 | 11.51 | 11.51 | qfq | 731,800 | 8,475,834 | 0.88% |
| 2024-03-22 | 11.55 | 11.75 | 11.20 | 11.41 | 11.41 | qfq | 924,300 | 10,638,857 | -1.38% |
| 2024-03-21 | 11.25 | 11.68 | 11.10 | 11.57 | 11.57 | qfq | 968,200 | 11,022,041 | 2.84% |
| 2024-03-20 | 11.17 | 11.36 | 10.96 | 11.25 | 11.25 | qfq | 472,500 | 5,292,881 | 1.17% |
| 2024-03-19 | 11.08 | 11.31 | 10.67 | 11.12 | 11.12 | qfq | 1,606,300 | 17,830,750 | 2.30% |
| 2024-03-18 | 10.55 | 10.87 | 10.44 | 10.87 | 10.87 | qfq | 1,170,384 | 12,644,810 | 5.02% |
| 2024-03-15 | 9.95 | 10.35 | 9.81 | 10.35 | 10.35 | qfq | 1,335,184 | 13,735,233 | 4.97% |
| 2024-03-14 | 9.69 | 10.06 | 9.60 | 9.86 | 9.86 | qfq | 517,800 | 5,125,994 | 1.34% |
| 2024-03-13 | 9.76 | 9.76 | 9.52 | 9.73 | 9.73 | qfq | 348,737 | 3,371,803 | -0.41% |
| 2024-03-12 | 9.43 | 9.77 | 9.40 | 9.77 | 9.77 | qfq | 289,684 | 2,801,563 | 2.41% |
| 2024-03-11 | 9.34 | 9.55 | 9.25 | 9.54 | 9.54 | qfq | 261,584 | 2,460,503 | 2.03% |
| 2024-03-08 | 9.38 | 9.38 | 9.03 | 9.35 | 9.35 | qfq | 253,900 | 2,350,651 | 1.08% |
| 2024-03-07 | 9.60 | 9.60 | 9.21 | 9.25 | 9.25 | qfq | 482,700 | 4,524,883 | -3.24% |
| 2024-03-06 | 9.46 | 9.84 | 9.42 | 9.56 | 9.56 | qfq | 527,300 | 5,092,242 | 1.70% |
| 2024-03-05 | 9.47 | 9.47 | 9.31 | 9.40 | 9.40 | qfq | 365,837 | 3,436,108 | -0.74% |
| 2024-03-04 | 9.83 | 9.85 | 9.31 | 9.47 | 9.47 | qfq | 335,700 | 3,176,116 | -3.27% |
| 2024-03-01 | 9.90 | 9.90 | 9.66 | 9.79 | 9.79 | qfq | 381,000 | 3,707,806 | -0.41% |
| 2024-02-29 | 9.53 | 9.92 | 9.53 | 9.83 | 9.83 | qfq | 607,600 | 5,923,796 | 2.40% |
| 2024-02-28 | 10.20 | 10.26 | 9.60 | 9.60 | 9.60 | qfq | 567,600 | 5,620,838 | -4.95% |
| 2024-02-27 | 10.00 | 10.22 | 9.99 | 10.10 | 10.10 | qfq | 346,000 | 3,500,924 | 0.80% |
| 2024-02-26 | 9.66 | 10.06 | 9.65 | 10.02 | 10.02 | qfq | 516,700 | 5,105,168 | 4.16% |
| 2024-02-23 | 9.56 | 9.66 | 9.42 | 9.62 | 9.62 | qfq | 465,232 | 4,438,617 | 0.73% |
| 2024-02-22 | 9.80 | 9.85 | 9.30 | 9.55 | 9.55 | qfq | 408,400 | 3,887,312 | -1.24% |
| 2024-02-21 | 9.42 | 9.73 | 9.28 | 9.67 | 9.67 | qfq | 479,500 | 4,586,304 | 4.31% |
| 2024-02-20 | 8.83 | 9.27 | 8.63 | 9.27 | 9.27 | qfq | 564,747 | 5,136,319 | 4.98% |
| 2024-02-19 | 8.89 | 8.90 | 8.59 | 8.83 | 8.83 | qfq | 452,032 | 3,940,991 | 0.34% |
| 2024-02-08 | 8.40 | 8.89 | 8.37 | 8.80 | 8.80 | qfq | 1,206,962 | 10,250,192 | -0.11% |
| 2024-02-07 | 9.41 | 9.41 | 8.81 | 8.81 | 8.81 | qfq | 655,300 | 5,895,058 | -4.96% |
| 2024-02-06 | 9.09 | 9.98 | 9.09 | 9.27 | 9.27 | qfq | 706,500 | 6,507,848 | -3.13% |
| 2024-02-05 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | qfq | 129,400 | 1,238,358 | -4.97% |
| 2024-02-02 | 10.50 | 10.74 | 10.07 | 10.07 | 10.07 | qfq | 832,209 | 8,518,416 | -5.00% |
| 2024-02-01 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | qfq | 1,495,562 | 15,915,246 | -5.02% |
| 2024-01-31 | 11.78 | 12.20 | 11.16 | 11.16 | 11.16 | qfq | 1,471,000 | 16,906,358 | -5.02% |
| 2024-01-30 | 11.81 | 11.96 | 11.60 | 11.75 | 11.75 | qfq | 708,600 | 8,317,498 | -1.92% |
| 2024-01-29 | 11.86 | 12.16 | 11.86 | 11.98 | 11.98 | qfq | 624,010 | 7,494,511 | 1.01% |
| 2024-01-26 | 11.80 | 12.19 | 11.74 | 11.86 | 11.86 | qfq | 524,800 | 6,250,729 | 0.51% |
| 2024-01-25 | 11.22 | 11.80 | 11.02 | 11.80 | 11.80 | qfq | 866,300 | 10,108,069 | 4.98% |
| 2024-01-24 | 10.74 | 11.24 | 10.73 | 11.24 | 11.24 | qfq | 485,700 | 5,301,522 | 4.75% |
| 2024-01-23 | 10.51 | 10.92 | 10.32 | 10.73 | 10.73 | qfq | 716,800 | 7,496,431 | -1.20% |
| 2024-01-22 | 11.56 | 11.56 | 10.86 | 10.86 | 10.86 | qfq | 711,900 | 7,841,021 | -4.99% |
| 2024-01-19 | 11.87 | 11.87 | 11.40 | 11.43 | 11.43 | qfq | 364,900 | 4,215,251 | -2.39% |
| 2024-01-18 | 11.73 | 11.89 | 11.30 | 11.71 | 11.71 | qfq | 584,600 | 6,761,406 | -1.18% |
| 2024-01-17 | 11.80 | 11.94 | 11.74 | 11.85 | 11.85 | qfq | 363,300 | 4,300,572 | -0.08% |
| 2024-01-16 | 11.86 | 11.88 | 11.76 | 11.86 | 11.86 | qfq | 301,000 | 3,553,876 | 0.08% |
| 2024-01-15 | 11.73 | 11.91 | 11.70 | 11.85 | 11.85 | qfq | 341,500 | 4,030,417 | 0.42% |
| 2024-01-12 | 11.75 | 11.90 | 11.71 | 11.80 | 11.80 | qfq | 388,000 | 4,581,819 | -0.08% |
| 2024-01-11 | 11.69 | 11.81 | 11.66 | 11.81 | 11.81 | qfq | 270,300 | 3,170,726 | 0.77% |
| 2024-01-10 | 11.65 | 11.81 | 11.60 | 11.72 | 11.72 | qfq | 120,700 | 1,409,124 | -0.17% |
| 2024-01-09 | 11.87 | 11.87 | 11.65 | 11.74 | 11.74 | qfq | 219,100 | 2,569,695 | 0.34% |
| 2024-01-08 | 11.73 | 11.95 | 11.64 | 11.70 | 11.70 | qfq | 303,200 | 3,561,063 | -0.76% |
| 2024-01-05 | 12.03 | 12.03 | 11.72 | 11.79 | 11.79 | qfq | 588,800 | 6,962,507 | -2.00% |
| 2024-01-04 | 11.96 | 12.19 | 11.75 | 12.03 | 12.03 | qfq | 492,700 | 5,904,668 | 1.78% |
| 2024-01-03 | 11.59 | 12.18 | 11.58 | 11.82 | 11.82 | qfq | 692,900 | 8,208,255 | 1.72% |
| 2024-01-02 | 11.75 | 11.81 | 11.47 | 11.62 | 11.62 | qfq | 412,500 | 4,804,441 | -1.02% |
| 2023-12-29 | 11.20 | 11.76 | 11.20 | 11.74 | 11.74 | qfq | 730,500 | 8,506,596 | 4.82% |
| 2023-12-28 | 11.12 | 11.26 | 11.07 | 11.20 | 11.20 | qfq | 230,300 | 2,573,137 | 0.72% |
| 2023-12-27 | 11.00 | 11.28 | 10.86 | 11.12 | 11.12 | qfq | 173,200 | 1,919,073 | 0.45% |
| 2023-12-26 | 11.10 | 11.20 | 11.04 | 11.07 | 11.07 | qfq | 308,200 | 3,422,125 | -0.45% |
| 2023-12-25 | 11.16 | 11.28 | 11.01 | 11.12 | 11.12 | qfq | 253,665 | 2,811,543 | 0.54% |
| 2023-12-22 | 11.10 | 11.10 | 10.94 | 11.06 | 11.06 | qfq | 239,200 | 2,636,879 | 0.09% |
| 2023-12-21 | 10.95 | 11.05 | 10.80 | 11.05 | 11.05 | qfq | 381,200 | 4,151,839 | 0.91% |
| 2023-12-20 | 11.38 | 11.38 | 10.92 | 10.95 | 10.95 | qfq | 277,289 | 3,078,087 | -2.06% |
| 2023-12-19 | 10.92 | 11.18 | 10.81 | 11.18 | 11.18 | qfq | 289,900 | 3,174,147 | 2.38% |
| 2023-12-18 | 11.20 | 11.29 | 10.80 | 10.92 | 10.92 | qfq | 627,200 | 6,925,959 | -3.11% |
| 2023-12-15 | 11.51 | 11.55 | 11.22 | 11.27 | 11.27 | qfq | 558,500 | 6,353,173 | -2.76% |
| 2023-12-14 | 11.61 | 11.69 | 11.54 | 11.59 | 11.59 | qfq | 301,400 | 3,497,492 | -1.36% |
| 2023-12-13 | 11.77 | 11.81 | 11.69 | 11.75 | 11.75 | qfq | 126,400 | 1,483,812 | -0.09% |
| 2023-12-12 | 11.66 | 11.80 | 11.63 | 11.76 | 11.76 | qfq | 159,400 | 1,868,675 | 0.94% |
| 2023-12-11 | 11.66 | 11.68 | 11.48 | 11.65 | 11.65 | qfq | 220,400 | 2,552,906 | -0.26% |
| 2023-12-08 | 11.68 | 11.71 | 11.52 | 11.68 | 11.68 | qfq | 329,180 | 3,830,554 | 0.00% |
| 2023-12-07 | 11.85 | 11.85 | 11.42 | 11.68 | 11.68 | qfq | 572,580 | 6,633,562 | -1.93% |
| 2023-12-06 | 11.98 | 11.98 | 11.61 | 11.91 | 11.91 | qfq | 1,314,480 | 15,391,554 | -0.58% |
| 2023-12-05 | 12.21 | 12.21 | 11.97 | 11.98 | 11.98 | qfq | 397,100 | 4,783,496 | -1.07% |
| 2023-12-04 | 12.06 | 12.15 | 12.02 | 12.11 | 12.11 | qfq | 250,100 | 3,021,115 | -0.08% |
| 2023-12-01 | 11.93 | 12.12 | 11.91 | 12.12 | 12.12 | qfq | 388,500 | 4,673,100 | 1.08% |
| 2023-11-30 | 12.01 | 12.09 | 11.92 | 11.99 | 11.99 | qfq | 307,137 | 3,678,410 | -0.17% |
| 2023-11-29 | 12.20 | 12.23 | 12.00 | 12.01 | 12.01 | qfq | 382,200 | 4,620,710 | -1.31% |
| 2023-11-28 | 12.26 | 12.45 | 12.00 | 12.17 | 12.17 | qfq | 366,200 | 4,460,093 | -0.65% |
| 2023-11-27 | 11.96 | 12.30 | 11.96 | 12.25 | 12.25 | qfq | 881,822 | 10,746,241 | 2.51% |
| 2023-11-24 | 11.84 | 12.03 | 11.75 | 11.95 | 11.95 | qfq | 630,900 | 7,502,669 | 0.50% |
| 2023-11-23 | 11.87 | 12.01 | 11.60 | 11.89 | 11.89 | qfq | 1,094,728 | 12,974,161 | -1.00% |
| 2023-11-22 | 11.70 | 12.23 | 11.70 | 12.01 | 12.01 | qfq | 2,073,228 | 25,129,145 | 3.09% |
| 2023-11-21 | 11.76 | 11.76 | 11.61 | 11.65 | 11.65 | qfq | 384,200 | 4,479,484 | -0.34% |
| 2023-11-20 | 11.58 | 11.83 | 11.51 | 11.69 | 11.69 | qfq | 523,500 | 6,138,827 | 0.78% |
| 2023-11-17 | 11.62 | 11.70 | 11.50 | 11.60 | 11.60 | qfq | 450,500 | 5,231,844 | 0.00% |
| 2023-11-16 | 11.72 | 11.72 | 11.42 | 11.60 | 11.60 | qfq | 418,300 | 4,832,619 | -1.02% |
| 2023-11-15 | 11.83 | 11.85 | 11.52 | 11.72 | 11.72 | qfq | 561,268 | 6,582,357 | -0.59% |
| 2023-11-14 | 11.76 | 11.87 | 11.74 | 11.79 | 11.79 | qfq | 480,600 | 5,669,857 | -0.42% |
| 2023-11-13 | 11.70 | 11.88 | 11.67 | 11.84 | 11.84 | qfq | 801,500 | 9,436,541 | 1.11% |
| 2023-11-10 | 11.90 | 11.97 | 11.69 | 11.71 | 11.71 | qfq | 645,600 | 7,594,552 | -2.17% |
| 2023-11-09 | 12.00 | 12.03 | 11.88 | 11.97 | 11.97 | qfq | 764,500 | 9,124,237 | -0.25% |
| 2023-11-08 | 11.99 | 12.08 | 11.92 | 12.00 | 12.00 | qfq | 467,800 | 5,608,502 | -0.41% |
| 2023-11-07 | 12.03 | 12.15 | 11.86 | 12.05 | 12.05 | qfq | 1,419,400 | 17,043,257 | -0.66% |
| 2023-11-06 | 12.01 | 12.20 | 12.01 | 12.13 | 12.13 | qfq | 779,400 | 9,427,932 | 0.58% |
| 2023-11-03 | 12.00 | 12.20 | 12.00 | 12.06 | 12.06 | qfq | 482,600 | 5,818,747 | 0.08% |
| 2023-11-02 | 11.98 | 12.20 | 11.95 | 12.05 | 12.05 | qfq | 446,737 | 5,398,421 | 0.42% |
| 2023-11-01 | 12.08 | 12.20 | 11.90 | 12.00 | 12.00 | qfq | 873,300 | 10,510,767 | -0.66% |
| 2023-10-31 | 11.66 | 12.29 | 11.66 | 12.08 | 12.08 | qfq | 1,748,900 | 21,062,036 | -1.15% |
| 2023-10-30 | 11.83 | 12.30 | 11.81 | 12.22 | 12.22 | qfq | 2,094,156 | 25,388,355 | 4.36% |
| 2023-10-27 | 11.12 | 11.71 | 11.12 | 11.71 | 11.71 | qfq | 837,500 | 9,603,305 | 5.02% |
| 2023-10-26 | 11.13 | 11.19 | 11.02 | 11.15 | 11.15 | qfq | 190,100 | 2,108,626 | 0.00% |
| 2023-10-25 | 11.17 | 11.19 | 11.11 | 11.15 | 11.15 | qfq | 327,068 | 3,647,788 | -0.09% |
| 2023-10-24 | 11.00 | 11.21 | 10.90 | 11.16 | 11.16 | qfq | 316,200 | 3,507,418 | 0.27% |
| 2023-10-23 | 11.34 | 11.40 | 10.83 | 11.13 | 11.13 | qfq | 893,200 | 9,941,587 | -1.50% |
| 2023-10-20 | 11.38 | 11.44 | 11.22 | 11.30 | 11.30 | qfq | 490,000 | 5,547,329 | -0.70% |
| 2023-10-19 | 11.17 | 11.62 | 11.04 | 11.38 | 11.38 | qfq | 575,900 | 6,556,168 | 1.34% |
| 2023-10-18 | 11.58 | 11.58 | 11.14 | 11.23 | 11.23 | qfq | 832,500 | 9,396,469 | -2.85% |
| 2023-10-17 | 11.18 | 11.60 | 11.17 | 11.56 | 11.56 | qfq | 916,900 | 10,497,736 | 3.40% |
| 2023-10-16 | 10.94 | 11.25 | 10.90 | 11.18 | 11.18 | qfq | 554,700 | 6,136,061 | 2.10% |
| 2023-10-13 | 10.98 | 10.98 | 10.86 | 10.95 | 10.95 | qfq | 369,300 | 4,030,766 | -0.36% |
| 2023-10-12 | 10.89 | 10.99 | 10.80 | 10.99 | 10.99 | qfq | 285,200 | 3,109,937 | 1.10% |
| 2023-10-11 | 11.00 | 11.06 | 10.85 | 10.87 | 10.87 | qfq | 411,300 | 4,495,878 | -1.72% |
| 2023-10-10 | 11.12 | 11.14 | 10.97 | 11.06 | 11.06 | qfq | 460,300 | 5,072,067 | -0.72% |
| 2023-10-09 | 10.89 | 11.18 | 10.80 | 11.14 | 11.14 | qfq | 572,700 | 6,310,170 | 2.30% |
| 2023-09-28 | 10.85 | 10.91 | 10.82 | 10.89 | 10.89 | qfq | 357,800 | 3,887,445 | 0.18% |
| 2023-09-27 | 10.90 | 10.92 | 10.78 | 10.87 | 10.87 | qfq | 545,900 | 5,913,898 | 0.65% |
| 2023-09-26 | 10.94 | 10.94 | 10.73 | 10.80 | 10.80 | qfq | 852,627 | 9,234,862 | -1.46% |
| 2023-09-25 | 11.29 | 11.29 | 10.82 | 10.96 | 10.96 | qfq | 1,238,700 | 13,614,050 | -2.92% |
| 2023-09-22 | 11.43 | 11.51 | 11.28 | 11.29 | 11.29 | qfq | 737,900 | 8,380,346 | -0.53% |
| 2023-09-21 | 11.39 | 11.51 | 11.17 | 11.35 | 11.35 | qfq | 784,100 | 8,868,440 | -0.53% |
| 2023-09-20 | 11.60 | 11.60 | 11.38 | 11.41 | 11.41 | qfq | 1,029,300 | 11,794,177 | -1.47% |
| 2023-09-19 | 11.18 | 11.60 | 11.10 | 11.58 | 11.58 | qfq | 1,200,900 | 13,681,818 | 3.86% |
| 2023-09-18 | 11.08 | 11.20 | 11.05 | 11.15 | 11.15 | qfq | 462,700 | 5,146,555 | 0.63% |
| 2023-09-15 | 11.17 | 11.17 | 10.95 | 11.08 | 11.08 | qfq | 693,200 | 7,651,255 | -0.54% |
| 2023-09-14 | 11.46 | 11.51 | 11.12 | 11.14 | 11.14 | qfq | 1,357,100 | 15,347,179 | -3.97% |
| 2023-09-13 | 11.28 | 11.70 | 11.15 | 11.60 | 11.60 | qfq | 1,667,888 | 19,077,521 | 3.48% |
| 2023-09-12 | 11.85 | 12.09 | 11.12 | 11.21 | 11.21 | qfq | 3,254,916 | 37,819,811 | -2.61% |
| 2023-09-11 | 11.41 | 11.51 | 11.33 | 11.51 | 11.51 | qfq | 720,800 | 8,251,996 | 5.02% |
| 2023-09-08 | 10.65 | 10.99 | 10.65 | 10.96 | 10.96 | qfq | 1,233,500 | 13,389,373 | 2.62% |
| 2023-09-07 | 10.45 | 10.68 | 10.33 | 10.68 | 10.68 | qfq | 1,133,900 | 11,893,054 | 1.42% |
| 2023-09-06 | 10.20 | 10.68 | 10.20 | 10.53 | 10.53 | qfq | 1,740,200 | 18,213,496 | 3.44% |
| 2023-09-05 | 10.56 | 10.62 | 10.08 | 10.18 | 10.18 | qfq | 1,795,742 | 18,442,558 | -3.60% |
| 2023-09-04 | 10.42 | 10.69 | 10.39 | 10.56 | 10.56 | qfq | 1,138,742 | 11,985,310 | 0.86% |
| 2023-09-01 | 10.57 | 10.73 | 10.31 | 10.47 | 10.47 | qfq | 1,432,442 | 15,007,383 | -0.95% |
| 2023-08-31 | 10.77 | 10.77 | 10.38 | 10.57 | 10.57 | qfq | 1,914,500 | 20,164,192 | -1.77% |
| 2023-08-30 | 10.91 | 11.03 | 10.66 | 10.76 | 10.76 | qfq | 1,204,497 | 12,981,815 | -2.62% |
| 2023-08-29 | 10.71 | 11.23 | 10.65 | 11.05 | 11.05 | qfq | 1,890,600 | 20,776,826 | 0.00% |
| 2023-08-28 | 11.85 | 11.88 | 10.86 | 11.05 | 11.05 | qfq | 2,148,521 | 24,503,832 | -2.47% |
| 2023-08-25 | 11.42 | 11.51 | 11.17 | 11.33 | 11.33 | qfq | 1,226,221 | 13,881,670 | -0.87% |
| 2023-08-24 | 11.35 | 11.64 | 11.26 | 11.43 | 11.43 | qfq | 1,446,258 | 16,560,741 | 0.26% |
| 2023-08-23 | 11.33 | 11.88 | 11.10 | 11.40 | 11.40 | qfq | 2,789,900 | 31,967,033 | 0.00% |
| 2023-08-22 | 12.02 | 12.19 | 11.40 | 11.40 | 11.40 | qfq | 4,515,000 | 52,277,196 | -5.00% |
| 2023-08-21 | 12.60 | 12.90 | 11.75 | 12.00 | 12.00 | qfq | 7,966,436 | 99,506,896 | -2.36% |
| 2023-08-18 | 12.00 | 12.29 | 11.94 | 12.29 | 12.29 | qfq | 2,839,843 | 34,777,555 | 5.04% |
| 2023-08-17 | 11.26 | 11.70 | 11.17 | 11.70 | 11.70 | qfq | 3,270,461 | 37,949,939 | 5.03% |
| 2023-08-16 | 10.55 | 11.14 | 10.47 | 11.14 | 11.14 | qfq | 3,232,698 | 35,546,611 | 5.00% |
| 2023-08-15 | 10.70 | 10.87 | 10.45 | 10.61 | 10.61 | qfq | 2,714,355 | 29,017,962 | 1.53% |
| 2023-08-14 | 10.00 | 10.45 | 9.95 | 10.45 | 10.45 | qfq | 1,506,900 | 15,659,847 | 5.03% |
| 2023-08-11 | 10.03 | 10.04 | 9.94 | 9.95 | 9.95 | qfq | 345,000 | 3,438,142 | -0.80% |
| 2023-08-10 | 9.97 | 10.07 | 9.90 | 10.03 | 10.03 | qfq | 1,059,000 | 10,577,121 | 0.30% |
| 2023-08-09 | 9.98 | 10.01 | 9.96 | 10.00 | 10.00 | qfq | 177,200 | 1,768,012 | 0.00% |
| 2023-08-08 | 10.01 | 10.03 | 9.94 | 10.00 | 10.00 | qfq | 358,500 | 3,576,902 | 0.30% |
| 2023-08-07 | 10.05 | 10.06 | 9.94 | 9.97 | 9.97 | qfq | 309,200 | 3,092,209 | -1.09% |
| 2023-08-04 | 9.87 | 10.08 | 9.86 | 10.08 | 10.08 | qfq | 532,900 | 5,305,237 | 2.13% |
| 2023-08-03 | 9.98 | 9.99 | 9.81 | 9.87 | 9.87 | qfq | 728,400 | 7,217,012 | -1.10% |
| 2023-08-02 | 10.00 | 10.00 | 9.92 | 9.98 | 9.98 | qfq | 336,300 | 3,344,945 | -0.20% |
| 2023-08-01 | 10.01 | 10.09 | 9.92 | 10.00 | 10.00 | qfq | 464,821 | 4,643,987 | -0.10% |
| 2023-07-31 | 9.98 | 10.04 | 9.96 | 10.01 | 10.01 | qfq | 300,800 | 3,004,324 | 0.20% |
| 2023-07-28 | 9.95 | 10.01 | 9.87 | 9.99 | 9.99 | qfq | 329,500 | 3,287,810 | 0.30% |
| 2023-07-27 | 9.96 | 10.04 | 9.90 | 9.96 | 9.96 | qfq | 379,700 | 3,787,093 | -0.50% |
| 2023-07-26 | 9.99 | 10.05 | 9.92 | 10.01 | 10.01 | qfq | 304,300 | 3,037,887 | 0.60% |
| 2023-07-25 | 9.87 | 9.97 | 9.83 | 9.95 | 9.95 | qfq | 389,015 | 3,857,954 | 1.32% |
| 2023-07-24 | 9.64 | 9.82 | 9.56 | 9.82 | 9.82 | qfq | 565,015 | 5,487,708 | 1.97% |
| 2023-07-21 | 9.67 | 9.70 | 9.55 | 9.63 | 9.63 | qfq | 398,100 | 3,828,952 | -0.41% |
| 2023-07-20 | 9.72 | 9.75 | 9.66 | 9.67 | 9.67 | qfq | 331,200 | 3,212,440 | -0.62% |
| 2023-07-19 | 9.83 | 9.84 | 9.67 | 9.73 | 9.73 | qfq | 447,167 | 4,371,587 | 0.00% |
| 2023-07-18 | 9.75 | 9.79 | 9.59 | 9.73 | 9.73 | qfq | 439,367 | 4,260,383 | -0.41% |