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
哈三联002900.SZ
最近收盘价10.902026-07-17
最近交易日2026-07-17
成交量（股）13,098,550
成交额（元）145,491,797
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 11.31 | 11.60 | 10.90 | 10.90 | 10.90 | qfq | 13,098,550 | 145,491,797 | -9.99% |
| 2026-07-16 | 11.16 | 12.30 | 10.96 | 12.11 | 12.11 | qfq | 33,705,190 | 392,809,881 | 8.22% |
| 2026-07-15 | 10.06 | 11.19 | 10.00 | 11.19 | 11.19 | qfq | 11,978,417 | 130,739,618 | 10.03% |
| 2026-07-14 | 9.70 | 10.38 | 9.57 | 10.17 | 10.17 | qfq | 7,383,477 | 73,944,255 | 4.52% |
| 2026-07-13 | 9.78 | 9.92 | 9.65 | 9.73 | 9.73 | qfq | 4,186,950 | 40,781,103 | -0.71% |
| 2026-07-10 | 9.61 | 9.93 | 9.32 | 9.80 | 9.80 | qfq | 5,293,550 | 51,657,851 | 3.05% |
| 2026-07-09 | 9.52 | 9.80 | 9.33 | 9.51 | 9.51 | qfq | 3,343,500 | 31,798,745 | -0.63% |
| 2026-07-08 | 9.58 | 9.80 | 9.46 | 9.57 | 9.57 | qfq | 3,146,600 | 30,205,338 | -0.52% |
| 2026-07-07 | 10.02 | 10.02 | 9.61 | 9.62 | 9.62 | qfq | 3,316,900 | 32,325,379 | -3.99% |
| 2026-07-06 | 9.96 | 10.17 | 9.86 | 10.02 | 10.02 | qfq | 4,385,750 | 44,073,452 | 0.70% |
| 2026-07-03 | 9.85 | 10.00 | 9.60 | 9.95 | 9.95 | qfq | 4,098,200 | 40,368,632 | 2.47% |
| 2026-07-02 | 9.69 | 9.97 | 9.60 | 9.71 | 9.71 | qfq | 4,743,350 | 46,447,057 | 0.31% |
| 2026-07-01 | 9.09 | 9.73 | 9.08 | 9.68 | 9.68 | qfq | 6,194,700 | 58,970,965 | 5.45% |
| 2026-06-30 | 9.48 | 9.64 | 9.11 | 9.18 | 9.18 | qfq | 4,146,600 | 38,367,483 | -4.08% |
| 2026-06-29 | 9.12 | 9.63 | 8.93 | 9.57 | 9.57 | qfq | 5,485,450 | 51,534,226 | 3.57% |
| 2026-06-26 | 9.52 | 9.62 | 9.23 | 9.24 | 9.24 | qfq | 3,504,250 | 32,815,643 | -3.85% |
| 2026-06-25 | 9.82 | 9.86 | 9.42 | 9.61 | 9.61 | qfq | 3,804,900 | 36,488,584 | -2.54% |
| 2026-06-24 | 10.26 | 10.35 | 9.82 | 9.86 | 9.86 | qfq | 4,970,400 | 49,720,756 | -3.71% |
| 2026-06-23 | 9.83 | 10.59 | 9.73 | 10.24 | 10.24 | qfq | 6,030,800 | 62,307,942 | 3.96% |
| 2026-06-22 | 9.80 | 9.89 | 9.45 | 9.85 | 9.85 | qfq | 3,441,750 | 33,147,023 | -0.20% |
| 2026-06-18 | 10.04 | 10.15 | 9.83 | 9.87 | 9.87 | qfq | 2,393,000 | 23,785,898 | -1.79% |
| 2026-06-17 | 10.26 | 10.59 | 10.03 | 10.05 | 10.05 | qfq | 3,780,050 | 38,507,030 | -2.14% |
| 2026-06-16 | 9.94 | 10.40 | 9.86 | 10.27 | 10.27 | qfq | 5,524,850 | 56,109,471 | 2.50% |
| 2026-06-15 | 9.91 | 10.20 | 9.81 | 10.02 | 10.02 | qfq | 3,614,650 | 36,255,074 | 1.11% |
| 2026-06-12 | 9.88 | 9.97 | 9.66 | 9.91 | 9.91 | qfq | 2,851,313 | 28,137,210 | 1.33% |
| 2026-06-11 | 9.85 | 9.90 | 9.64 | 9.78 | 9.78 | qfq | 2,688,100 | 26,217,765 | -1.01% |
| 2026-06-10 | 10.04 | 10.08 | 9.63 | 9.88 | 9.88 | qfq | 3,297,400 | 32,249,397 | -0.70% |
| 2026-06-09 | 9.82 | 10.08 | 9.67 | 9.95 | 9.95 | qfq | 3,234,400 | 32,020,759 | 1.12% |
| 2026-06-08 | 9.82 | 10.08 | 9.63 | 9.84 | 9.84 | qfq | 3,396,800 | 33,473,479 | -1.70% |
| 2026-06-05 | 10.02 | 10.20 | 9.89 | 10.01 | 10.01 | qfq | 3,516,200 | 35,283,368 | 0.00% |
| 2026-06-04 | 10.26 | 10.30 | 9.91 | 10.01 | 10.01 | qfq | 3,608,500 | 36,138,132 | -2.53% |
| 2026-06-03 | 10.46 | 10.60 | 10.15 | 10.27 | 10.27 | qfq | 3,667,300 | 37,818,655 | -2.00% |
| 2026-06-02 | 10.60 | 10.66 | 10.25 | 10.48 | 10.48 | qfq | 3,883,700 | 40,452,372 | -0.85% |
| 2026-06-01 | 10.25 | 10.65 | 10.17 | 10.57 | 10.57 | qfq | 3,764,200 | 39,424,413 | 3.12% |
| 2026-05-29 | 10.28 | 10.41 | 10.14 | 10.25 | 10.25 | qfq | 3,840,300 | 39,412,357 | -0.49% |
| 2026-05-28 | 10.14 | 10.35 | 10.05 | 10.30 | 10.30 | qfq | 3,088,800 | 31,574,998 | 1.58% |
| 2026-05-27 | 10.38 | 10.38 | 10.00 | 10.14 | 10.14 | qfq | 4,272,400 | 43,300,302 | -2.03% |
| 2026-05-26 | 10.80 | 10.81 | 10.26 | 10.35 | 10.35 | qfq | 4,607,000 | 48,100,577 | -3.72% |
| 2026-05-25 | 10.90 | 11.05 | 10.62 | 10.75 | 10.75 | qfq | 2,408,550 | 26,001,289 | -1.38% |
| 2026-05-22 | 10.74 | 11.06 | 10.60 | 10.90 | 10.90 | qfq | 3,242,600 | 35,087,102 | 1.49% |
| 2026-05-21 | 11.27 | 11.29 | 10.70 | 10.74 | 10.74 | qfq | 3,454,100 | 37,985,667 | -4.11% |
| 2026-05-20 | 11.32 | 11.32 | 11.11 | 11.20 | 11.20 | qfq | 2,337,450 | 26,127,626 | -0.80% |
| 2026-05-19 | 11.23 | 11.38 | 11.17 | 11.29 | 11.29 | qfq | 2,519,450 | 28,397,248 | 0.80% |
| 2026-05-18 | 11.38 | 11.38 | 11.06 | 11.20 | 11.20 | qfq | 3,153,250 | 35,165,019 | -1.58% |
| 2026-05-15 | 11.38 | 11.45 | 11.25 | 11.38 | 11.38 | qfq | 3,316,900 | 37,651,142 | 0.09% |
| 2026-05-14 | 11.50 | 11.53 | 11.36 | 11.37 | 11.37 | qfq | 2,823,900 | 32,227,955 | -1.22% |
| 2026-05-13 | 11.59 | 11.65 | 11.47 | 11.51 | 11.51 | qfq | 3,207,000 | 37,045,306 | -0.52% |
| 2026-05-12 | 11.76 | 11.80 | 11.45 | 11.57 | 11.57 | qfq | 3,780,200 | 43,815,389 | -1.62% |
| 2026-05-11 | 11.52 | 11.80 | 11.48 | 11.76 | 11.76 | qfq | 5,880,250 | 68,594,951 | 1.47% |
| 2026-05-08 | 11.41 | 11.61 | 11.38 | 11.59 | 11.59 | qfq | 3,883,490 | 44,673,899 | 1.67% |
| 2026-05-07 | 11.45 | 11.60 | 11.35 | 11.40 | 11.40 | qfq | 4,291,900 | 49,219,540 | -0.44% |
| 2026-05-06 | 11.55 | 11.56 | 11.40 | 11.45 | 11.45 | qfq | 4,727,250 | 54,190,025 | -0.95% |
| 2026-04-30 | 11.49 | 11.76 | 11.47 | 11.56 | 11.56 | qfq | 4,878,300 | 56,686,671 | 0.09% |
| 2026-04-29 | 11.35 | 11.66 | 11.25 | 11.55 | 11.55 | qfq | 9,619,450 | 110,699,363 | 0.52% |
| 2026-04-28 | 10.95 | 11.73 | 10.91 | 11.49 | 11.49 | qfq | 14,784,600 | 170,311,661 | 5.41% |
| 2026-04-27 | 10.68 | 10.94 | 10.48 | 10.90 | 10.90 | qfq | 5,183,444 | 55,523,082 | 2.06% |
| 2026-04-24 | 10.68 | 10.69 | 10.49 | 10.68 | 10.68 | qfq | 3,582,950 | 38,000,104 | 0.19% |
| 2026-04-23 | 10.88 | 10.88 | 10.61 | 10.66 | 10.66 | qfq | 4,751,147 | 50,801,692 | -2.38% |
| 2026-04-22 | 11.02 | 11.10 | 10.87 | 10.92 | 10.92 | qfq | 3,623,100 | 39,546,649 | -1.00% |
| 2026-04-21 | 11.21 | 11.21 | 10.92 | 11.03 | 11.03 | qfq | 4,883,300 | 53,826,598 | -0.90% |
| 2026-04-20 | 11.16 | 11.16 | 10.97 | 11.13 | 11.13 | qfq | 4,039,000 | 44,747,587 | -0.54% |
| 2026-04-17 | 11.50 | 11.55 | 11.08 | 11.19 | 11.19 | qfq | 7,745,200 | 86,931,217 | -3.20% |
| 2026-04-16 | 11.64 | 11.73 | 11.48 | 11.56 | 11.56 | qfq | 6,074,300 | 70,221,864 | -1.20% |
| 2026-04-15 | 11.70 | 11.82 | 11.35 | 11.70 | 11.70 | qfq | 9,101,150 | 105,614,455 | 1.39% |
| 2026-04-14 | 11.71 | 11.75 | 11.28 | 11.54 | 11.54 | qfq | 9,231,444 | 105,718,185 | -1.11% |
| 2026-04-13 | 11.93 | 12.09 | 11.58 | 11.67 | 11.67 | qfq | 13,929,800 | 163,109,370 | -4.03% |
| 2026-04-10 | 11.83 | 12.93 | 11.73 | 12.16 | 12.16 | qfq | 20,592,141 | 255,565,361 | 3.49% |
| 2026-04-09 | 11.95 | 12.40 | 11.70 | 11.75 | 11.75 | qfq | 8,634,950 | 103,326,819 | -2.65% |
| 2026-04-08 | 12.59 | 12.59 | 11.96 | 12.07 | 12.07 | qfq | 8,723,400 | 105,472,831 | -2.19% |
| 2026-04-07 | 11.89 | 12.58 | 11.69 | 12.34 | 12.34 | qfq | 10,539,622 | 128,718,497 | 3.52% |
| 2026-04-03 | 12.25 | 12.38 | 11.91 | 11.92 | 11.92 | qfq | 6,836,800 | 82,646,413 | -3.17% |
| 2026-04-02 | 12.33 | 12.62 | 12.25 | 12.31 | 12.31 | qfq | 11,782,600 | 145,815,026 | -0.49% |
| 2026-04-01 | 12.00 | 12.68 | 11.72 | 12.37 | 12.37 | qfq | 15,791,000 | 194,846,243 | 4.92% |
| 2026-03-31 | 11.94 | 12.04 | 11.78 | 11.79 | 11.79 | qfq | 3,823,272 | 45,486,754 | -0.67% |
| 2026-03-30 | 11.62 | 12.07 | 11.51 | 11.87 | 11.87 | qfq | 5,750,171 | 68,083,257 | 1.71% |
| 2026-03-27 | 11.10 | 11.68 | 10.98 | 11.67 | 11.67 | qfq | 4,854,600 | 55,967,329 | 4.10% |
| 2026-03-26 | 11.38 | 11.55 | 11.15 | 11.21 | 11.21 | qfq | 2,886,500 | 32,603,866 | -1.32% |
| 2026-03-25 | 11.41 | 11.49 | 11.30 | 11.36 | 11.36 | qfq | 2,789,700 | 31,799,326 | 0.00% |
| 2026-03-24 | 10.99 | 11.36 | 10.89 | 11.36 | 11.36 | qfq | 4,877,300 | 54,205,372 | 6.07% |
| 2026-03-23 | 11.30 | 11.30 | 10.60 | 10.71 | 10.71 | qfq | 5,490,200 | 59,882,589 | -6.22% |
| 2026-03-20 | 11.70 | 11.84 | 11.40 | 11.42 | 11.42 | qfq | 3,205,800 | 37,038,263 | -2.56% |
| 2026-03-19 | 12.00 | 12.04 | 11.69 | 11.72 | 11.72 | qfq | 2,636,700 | 31,154,331 | -2.90% |
| 2026-03-18 | 11.88 | 12.08 | 11.79 | 12.07 | 12.07 | qfq | 2,864,700 | 34,146,622 | 1.43% |
| 2026-03-17 | 12.07 | 12.12 | 11.84 | 11.90 | 11.90 | qfq | 3,327,300 | 39,899,636 | -0.83% |
| 2026-03-16 | 11.90 | 12.07 | 11.89 | 12.00 | 12.00 | qfq | 2,459,700 | 29,512,752 | 0.84% |
| 2026-03-13 | 11.86 | 12.07 | 11.82 | 11.90 | 11.90 | qfq | 2,537,697 | 30,344,667 | 0.25% |
| 2026-03-12 | 12.04 | 12.06 | 11.83 | 11.87 | 11.87 | qfq | 2,668,950 | 31,762,259 | -1.25% |
| 2026-03-11 | 12.18 | 12.20 | 11.90 | 12.02 | 12.02 | qfq | 3,240,050 | 38,928,381 | -1.31% |
| 2026-03-10 | 12.13 | 12.20 | 11.91 | 12.18 | 12.18 | qfq | 3,173,649 | 38,518,186 | 1.75% |
| 2026-03-09 | 11.76 | 12.17 | 11.75 | 11.97 | 11.97 | qfq | 3,449,600 | 41,342,906 | 0.50% |
| 2026-03-06 | 11.61 | 11.93 | 11.53 | 11.91 | 11.91 | qfq | 3,195,100 | 37,755,594 | 2.76% |
| 2026-03-05 | 11.61 | 11.73 | 11.51 | 11.59 | 11.59 | qfq | 2,713,250 | 31,499,745 | 0.96% |
| 2026-03-04 | 11.45 | 11.61 | 11.35 | 11.48 | 11.48 | qfq | 3,072,650 | 35,268,405 | -0.78% |
| 2026-03-03 | 11.79 | 11.94 | 11.56 | 11.57 | 11.57 | qfq | 3,778,900 | 44,283,521 | -1.87% |
| 2026-03-02 | 12.00 | 12.14 | 11.75 | 11.79 | 11.79 | qfq | 4,107,247 | 48,750,331 | -3.52% |
| 2026-02-27 | 12.31 | 12.35 | 12.18 | 12.22 | 12.22 | qfq | 2,175,850 | 26,602,812 | -0.33% |
| 2026-02-26 | 12.33 | 12.37 | 12.20 | 12.26 | 12.26 | qfq | 1,858,000 | 22,808,955 | -0.57% |
| 2026-02-25 | 12.30 | 12.40 | 12.25 | 12.33 | 12.33 | qfq | 2,066,350 | 25,485,252 | 0.74% |
| 2026-02-24 | 12.11 | 12.27 | 12.07 | 12.24 | 12.24 | qfq | 3,259,700 | 39,760,093 | 1.66% |
| 2026-02-13 | 12.09 | 12.20 | 12.04 | 12.04 | 12.04 | qfq | 2,207,397 | 26,753,106 | -0.41% |
| 2026-02-12 | 12.30 | 12.34 | 12.07 | 12.09 | 12.09 | qfq | 2,545,750 | 30,923,310 | -1.71% |
| 2026-02-11 | 12.45 | 12.50 | 12.30 | 12.30 | 12.30 | qfq | 2,133,371 | 26,335,488 | -1.05% |
| 2026-02-10 | 12.30 | 12.46 | 12.22 | 12.43 | 12.43 | qfq | 2,937,700 | 36,402,365 | 1.06% |
| 2026-02-09 | 12.21 | 12.32 | 12.15 | 12.30 | 12.30 | qfq | 3,429,050 | 41,993,225 | 0.99% |
| 2026-02-06 | 12.16 | 12.75 | 12.14 | 12.18 | 12.18 | qfq | 5,028,250 | 62,119,980 | 0.16% |
| 2026-02-05 | 12.06 | 12.28 | 12.06 | 12.16 | 12.16 | qfq | 2,620,800 | 31,952,820 | 0.25% |
| 2026-02-04 | 11.99 | 12.13 | 11.93 | 12.13 | 12.13 | qfq | 2,958,110 | 35,709,950 | 1.51% |
| 2026-02-03 | 11.89 | 12.02 | 11.81 | 11.95 | 11.95 | qfq | 2,748,200 | 32,728,667 | 1.01% |
| 2026-02-02 | 11.81 | 11.99 | 11.71 | 11.83 | 11.83 | qfq | 2,940,750 | 34,969,169 | -0.17% |
| 2026-01-30 | 11.75 | 12.06 | 11.66 | 11.85 | 11.85 | qfq | 4,703,431 | 55,884,585 | -0.17% |
| 2026-01-29 | 12.18 | 12.49 | 11.61 | 11.87 | 11.87 | qfq | 10,740,331 | 128,055,601 | -7.84% |
| 2026-01-28 | 13.02 | 13.14 | 12.85 | 12.88 | 12.88 | qfq | 3,811,240 | 49,244,989 | -1.75% |
| 2026-01-27 | 13.40 | 13.44 | 12.96 | 13.11 | 13.11 | qfq | 5,087,950 | 66,568,326 | -2.09% |
| 2026-01-26 | 13.16 | 13.49 | 13.04 | 13.39 | 13.39 | qfq | 8,531,450 | 113,511,861 | 1.98% |
| 2026-01-23 | 13.11 | 13.19 | 13.09 | 13.13 | 13.13 | qfq | 3,309,100 | 43,467,598 | 0.15% |
| 2026-01-22 | 13.18 | 13.20 | 13.06 | 13.11 | 13.11 | qfq | 3,788,200 | 49,631,310 | -0.98% |
| 2026-01-21 | 12.98 | 13.55 | 12.91 | 13.24 | 13.24 | qfq | 6,023,400 | 79,462,206 | 2.24% |
| 2026-01-20 | 13.06 | 13.11 | 12.92 | 12.95 | 12.95 | qfq | 3,043,000 | 39,545,207 | -0.92% |
| 2026-01-19 | 13.15 | 13.15 | 12.96 | 13.07 | 13.07 | qfq | 2,977,899 | 38,830,177 | -0.31% |
| 2026-01-16 | 13.11 | 13.19 | 12.85 | 13.11 | 13.11 | qfq | 4,689,250 | 60,897,919 | 0.54% |
| 2026-01-15 | 13.26 | 13.28 | 12.98 | 13.04 | 13.04 | qfq | 6,368,450 | 83,251,033 | -2.40% |
| 2026-01-14 | 13.63 | 13.71 | 13.24 | 13.36 | 13.36 | qfq | 9,506,250 | 127,375,729 | -1.40% |
| 2026-01-13 | 13.12 | 14.00 | 13.12 | 13.55 | 13.55 | qfq | 15,583,150 | 212,216,858 | 3.44% |
| 2026-01-12 | 13.00 | 13.10 | 12.97 | 13.10 | 13.10 | qfq | 5,538,700 | 72,277,583 | 1.08% |
| 2026-01-09 | 12.91 | 12.97 | 12.82 | 12.96 | 12.96 | qfq | 5,218,000 | 67,293,085 | 0.31% |
| 2026-01-08 | 12.98 | 12.99 | 12.91 | 12.92 | 12.92 | qfq | 3,329,750 | 43,081,982 | -0.46% |
| 2026-01-07 | 12.91 | 13.00 | 12.80 | 12.98 | 12.98 | qfq | 5,517,194 | 71,203,215 | 0.54% |
| 2026-01-06 | 12.87 | 12.96 | 12.78 | 12.91 | 12.91 | qfq | 4,371,000 | 56,158,205 | 0.55% |
| 2026-01-05 | 12.56 | 12.86 | 12.54 | 12.84 | 12.84 | qfq | 5,567,850 | 71,113,289 | 3.05% |
| 2025-12-31 | 12.76 | 12.76 | 12.46 | 12.46 | 12.46 | qfq | 3,864,294 | 48,669,514 | -1.89% |
| 2025-12-30 | 12.63 | 12.71 | 12.44 | 12.70 | 12.70 | qfq | 3,972,200 | 50,009,346 | 0.47% |
| 2025-12-29 | 12.82 | 12.82 | 12.64 | 12.64 | 12.64 | qfq | 3,553,450 | 45,081,510 | -1.40% |
| 2025-12-26 | 12.94 | 12.95 | 12.75 | 12.82 | 12.82 | qfq | 3,913,500 | 50,279,469 | -0.85% |
| 2025-12-25 | 12.87 | 12.95 | 12.78 | 12.93 | 12.93 | qfq | 3,056,050 | 39,323,247 | 0.31% |
| 2025-12-24 | 12.81 | 12.91 | 12.75 | 12.89 | 12.89 | qfq | 2,559,500 | 32,919,273 | 0.47% |
| 2025-12-23 | 13.15 | 13.15 | 12.82 | 12.83 | 12.83 | qfq | 3,623,600 | 46,898,569 | -2.43% |
| 2025-12-22 | 13.06 | 13.16 | 12.99 | 13.15 | 13.15 | qfq | 2,955,300 | 38,701,060 | 0.31% |
| 2025-12-19 | 13.10 | 13.25 | 12.92 | 13.11 | 13.11 | qfq | 4,757,846 | 62,242,493 | -0.15% |
| 2025-12-18 | 12.75 | 13.45 | 12.71 | 13.13 | 13.13 | qfq | 6,755,650 | 88,509,023 | 1.94% |
| 2025-12-17 | 12.75 | 12.89 | 12.52 | 12.88 | 12.88 | qfq | 4,931,850 | 62,807,230 | 0.63% |
| 2025-12-16 | 13.04 | 13.15 | 12.74 | 12.80 | 12.80 | qfq | 5,165,900 | 66,631,202 | -2.29% |
| 2025-12-15 | 13.25 | 13.25 | 13.01 | 13.10 | 13.10 | qfq | 3,806,500 | 49,983,703 | -0.68% |
| 2025-12-12 | 13.32 | 13.46 | 13.14 | 13.19 | 13.19 | qfq | 5,302,800 | 70,097,401 | -1.49% |
| 2025-12-11 | 13.65 | 13.74 | 13.25 | 13.39 | 13.39 | qfq | 5,837,300 | 78,309,776 | -1.83% |
| 2025-12-10 | 14.06 | 14.06 | 13.58 | 13.64 | 13.64 | qfq | 11,052,350 | 151,967,835 | -3.60% |
| 2025-12-09 | 14.38 | 14.59 | 14.14 | 14.15 | 14.15 | qfq | 11,447,537 | 163,813,068 | -2.68% |
| 2025-12-08 | 13.95 | 15.30 | 13.95 | 14.54 | 14.54 | qfq | 18,223,909 | 265,481,066 | 4.23% |
| 2025-12-05 | 14.38 | 14.38 | 13.81 | 13.95 | 13.95 | qfq | 13,141,400 | 183,927,273 | -3.79% |
| 2025-12-04 | 14.40 | 14.75 | 14.27 | 14.50 | 14.50 | qfq | 16,028,000 | 232,463,635 | -0.28% |
| 2025-12-03 | 14.14 | 14.99 | 13.91 | 14.54 | 14.54 | qfq | 15,086,900 | 216,750,938 | 2.25% |
| 2025-12-02 | 14.47 | 14.47 | 13.90 | 14.22 | 14.22 | qfq | 7,990,100 | 112,987,843 | -1.04% |
| 2025-12-01 | 14.17 | 14.48 | 14.14 | 14.37 | 14.37 | qfq | 7,890,950 | 113,147,241 | 1.20% |
| 2025-11-28 | 14.37 | 14.54 | 14.10 | 14.20 | 14.20 | qfq | 9,434,450 | 134,137,018 | -1.05% |
| 2025-11-27 | 14.64 | 14.67 | 14.24 | 14.35 | 14.35 | qfq | 15,806,400 | 227,493,264 | -3.17% |
| 2025-11-26 | 14.35 | 14.82 | 14.26 | 14.82 | 14.82 | qfq | 26,185,150 | 383,298,845 | 1.93% |
| 2025-11-25 | 14.16 | 14.79 | 13.80 | 14.54 | 14.54 | qfq | 28,567,746 | 407,481,876 | 1.68% |
| 2025-11-24 | 13.10 | 14.30 | 13.10 | 14.30 | 14.30 | qfq | 8,127,350 | 114,071,774 | 10.00% |
| 2025-11-21 | 13.67 | 13.95 | 12.90 | 13.00 | 13.00 | qfq | 11,041,200 | 146,574,003 | -5.39% |
| 2025-11-20 | 14.29 | 14.44 | 13.69 | 13.74 | 13.74 | qfq | 12,948,566 | 180,470,353 | -4.12% |
| 2025-11-19 | 14.63 | 14.97 | 14.27 | 14.33 | 14.33 | qfq | 16,358,766 | 237,232,700 | -3.11% |
| 2025-11-18 | 14.48 | 15.61 | 14.44 | 14.79 | 14.79 | qfq | 20,682,750 | 310,020,299 | 1.65% |
| 2025-11-17 | 14.84 | 14.91 | 14.43 | 14.55 | 14.55 | qfq | 14,967,000 | 217,975,652 | -2.48% |
| 2025-11-14 | 14.85 | 15.39 | 14.76 | 14.92 | 14.92 | qfq | 20,039,566 | 302,212,864 | -0.47% |
| 2025-11-13 | 14.53 | 15.05 | 14.26 | 14.99 | 14.99 | qfq | 21,393,716 | 315,977,553 | 1.97% |
| 2025-11-12 | 14.45 | 15.15 | 14.45 | 14.70 | 14.70 | qfq | 19,896,700 | 294,491,357 | 1.38% |
| 2025-11-11 | 14.30 | 14.55 | 14.12 | 14.50 | 14.50 | qfq | 11,768,450 | 169,513,047 | 0.83% |
| 2025-11-10 | 13.90 | 14.40 | 13.85 | 14.38 | 14.38 | qfq | 13,448,300 | 192,289,082 | 3.45% |
| 2025-11-07 | 13.90 | 14.08 | 13.86 | 13.90 | 13.90 | qfq | 4,895,700 | 68,326,238 | -0.36% |
| 2025-11-06 | 14.10 | 14.21 | 13.86 | 13.95 | 13.95 | qfq | 6,317,300 | 88,090,007 | -1.41% |
| 2025-11-05 | 13.85 | 14.27 | 13.82 | 14.15 | 14.15 | qfq | 8,183,078 | 115,583,682 | 0.71% |
| 2025-11-04 | 14.20 | 14.27 | 13.91 | 14.05 | 14.05 | qfq | 7,087,878 | 99,324,907 | -1.33% |
| 2025-11-03 | 14.08 | 14.39 | 13.80 | 14.24 | 14.24 | qfq | 12,532,300 | 176,891,970 | 0.85% |
| 2025-10-31 | 13.51 | 14.34 | 13.51 | 14.12 | 14.12 | qfq | 14,947,628 | 209,526,786 | 3.82% |
| 2025-10-30 | 13.75 | 13.84 | 13.50 | 13.60 | 13.60 | qfq | 6,012,700 | 82,074,261 | -1.09% |
| 2025-10-29 | 13.91 | 13.91 | 13.46 | 13.75 | 13.75 | qfq | 7,406,800 | 101,151,141 | -1.22% |
| 2025-10-28 | 13.92 | 13.94 | 13.72 | 13.92 | 13.92 | qfq | 7,036,100 | 97,351,769 | -0.14% |
| 2025-10-27 | 13.71 | 14.11 | 13.56 | 13.94 | 13.94 | qfq | 11,812,418 | 163,857,155 | -1.62% |
| 2025-10-24 | 14.00 | 14.23 | 13.91 | 14.17 | 14.17 | qfq | 12,946,100 | 182,157,455 | 0.28% |
| 2025-10-23 | 14.68 | 14.68 | 13.96 | 14.13 | 14.13 | qfq | 23,165,050 | 329,117,048 | -3.29% |
| 2025-10-22 | 13.25 | 14.61 | 13.19 | 14.61 | 14.61 | qfq | 15,029,200 | 216,332,173 | 10.02% |
| 2025-10-21 | 13.14 | 13.29 | 13.02 | 13.28 | 13.28 | qfq | 4,473,378 | 58,890,869 | 1.07% |
| 2025-10-20 | 13.19 | 13.22 | 12.99 | 13.14 | 13.14 | qfq | 3,784,728 | 49,469,459 | 0.23% |
| 2025-10-17 | 13.46 | 13.54 | 13.05 | 13.11 | 13.11 | qfq | 5,411,050 | 71,656,069 | -2.53% |
| 2025-10-16 | 13.74 | 13.84 | 13.36 | 13.45 | 13.45 | qfq | 8,570,278 | 116,158,885 | -2.47% |
| 2025-10-15 | 13.43 | 13.89 | 13.13 | 13.79 | 13.79 | qfq | 11,873,478 | 161,894,284 | 3.92% |
| 2025-10-14 | 13.24 | 13.44 | 13.15 | 13.27 | 13.27 | qfq | 6,690,250 | 89,124,248 | 0.99% |
| 2025-10-13 | 12.84 | 13.25 | 12.45 | 13.14 | 13.14 | qfq | 6,225,900 | 80,986,829 | 0.46% |
| 2025-10-10 | 12.88 | 13.19 | 12.75 | 13.08 | 13.08 | qfq | 5,861,000 | 76,398,190 | 1.55% |
| 2025-10-09 | 12.74 | 12.95 | 12.60 | 12.88 | 12.88 | qfq | 3,692,300 | 47,214,922 | 0.78% |
| 2025-09-30 | 12.75 | 12.83 | 12.68 | 12.78 | 12.78 | qfq | 2,720,100 | 34,701,789 | 0.63% |
| 2025-09-29 | 12.75 | 12.80 | 12.43 | 12.70 | 12.70 | qfq | 4,620,722 | 58,482,640 | -0.39% |
| 2025-09-26 | 12.89 | 12.96 | 12.70 | 12.75 | 12.75 | qfq | 3,979,100 | 50,962,010 | -1.47% |
| 2025-09-25 | 13.09 | 13.25 | 12.93 | 12.94 | 12.94 | qfq | 4,132,000 | 53,946,798 | -1.07% |
| 2025-09-24 | 12.85 | 13.10 | 12.78 | 13.08 | 13.08 | qfq | 3,751,750 | 48,831,325 | 1.47% |
| 2025-09-23 | 13.34 | 13.37 | 12.70 | 12.89 | 12.89 | qfq | 6,558,738 | 84,769,811 | -3.81% |
| 2025-09-22 | 13.23 | 13.45 | 13.23 | 13.40 | 13.40 | qfq | 3,634,850 | 48,504,373 | 1.13% |
| 2025-09-19 | 13.54 | 13.54 | 13.21 | 13.25 | 13.25 | qfq | 5,140,850 | 68,352,537 | -2.21% |
| 2025-09-18 | 13.76 | 13.77 | 13.53 | 13.55 | 13.55 | qfq | 5,562,100 | 75,868,350 | -1.24% |
| 2025-09-17 | 13.90 | 13.90 | 13.71 | 13.72 | 13.72 | qfq | 4,332,500 | 59,657,965 | -1.29% |
| 2025-09-16 | 13.97 | 14.01 | 13.74 | 13.90 | 13.90 | qfq | 4,293,050 | 59,442,373 | -0.36% |
| 2025-09-15 | 14.13 | 14.15 | 13.92 | 13.95 | 13.95 | qfq | 4,399,350 | 61,636,808 | -1.76% |
| 2025-09-12 | 14.03 | 14.26 | 13.92 | 14.20 | 14.20 | qfq | 5,683,500 | 80,182,176 | 1.50% |
| 2025-09-11 | 13.85 | 14.00 | 13.66 | 13.99 | 13.99 | qfq | 4,635,250 | 64,210,534 | -0.07% |
| 2025-09-10 | 14.30 | 14.30 | 13.94 | 14.00 | 14.00 | qfq | 4,339,695 | 61,015,126 | -1.20% |
| 2025-09-09 | 14.30 | 14.42 | 14.16 | 14.17 | 14.17 | qfq | 4,339,200 | 61,957,500 | -1.12% |
| 2025-09-08 | 14.30 | 14.43 | 14.23 | 14.33 | 14.33 | qfq | 4,123,350 | 59,127,848 | 0.00% |
| 2025-09-05 | 14.27 | 14.37 | 13.95 | 14.33 | 14.33 | qfq | 4,684,200 | 66,323,016 | 0.70% |
| 2025-09-04 | 14.17 | 14.34 | 14.05 | 14.23 | 14.23 | qfq | 4,397,150 | 62,524,051 | 0.42% |
| 2025-09-03 | 14.50 | 14.62 | 14.12 | 14.17 | 14.17 | qfq | 4,586,300 | 65,826,632 | -2.41% |
| 2025-09-02 | 14.90 | 14.92 | 14.40 | 14.52 | 14.52 | qfq | 7,178,528 | 104,716,766 | -2.88% |
| 2025-09-01 | 14.45 | 15.24 | 14.28 | 14.95 | 14.95 | qfq | 11,574,312 | 171,317,390 | 2.54% |
| 2025-08-29 | 14.28 | 14.67 | 14.22 | 14.58 | 14.58 | qfq | 7,161,734 | 103,883,333 | 2.10% |
| 2025-08-28 | 14.36 | 14.55 | 13.86 | 14.28 | 14.28 | qfq | 8,723,650 | 123,836,970 | -1.11% |
| 2025-08-27 | 14.90 | 15.03 | 14.43 | 14.44 | 14.44 | qfq | 12,236,394 | 179,963,668 | -3.80% |
| 2025-08-26 | 15.21 | 15.21 | 15.00 | 15.01 | 15.01 | qfq | 8,674,478 | 130,678,284 | -1.31% |
| 2025-08-25 | 15.10 | 15.35 | 15.03 | 15.21 | 15.21 | qfq | 8,889,078 | 134,887,769 | 0.60% |
| 2025-08-22 | 15.09 | 15.13 | 14.91 | 15.12 | 15.12 | qfq | 7,644,478 | 114,682,580 | 0.07% |
| 2025-08-21 | 15.15 | 15.20 | 15.06 | 15.11 | 15.11 | qfq | 7,657,928 | 115,738,145 | -0.33% |
| 2025-08-20 | 15.30 | 15.32 | 15.00 | 15.16 | 15.16 | qfq | 12,526,650 | 189,743,389 | -2.76% |
| 2025-08-19 | 15.15 | 16.46 | 15.11 | 15.59 | 15.59 | qfq | 21,154,028 | 333,679,436 | 2.90% |
| 2025-08-18 | 15.08 | 15.19 | 15.02 | 15.15 | 15.15 | qfq | 9,361,950 | 141,313,594 | 0.46% |
| 2025-08-15 | 14.89 | 15.18 | 14.70 | 15.08 | 15.08 | qfq | 9,860,516 | 147,134,275 | 1.14% |
| 2025-08-14 | 15.34 | 15.39 | 14.90 | 14.91 | 14.91 | qfq | 10,782,316 | 163,124,041 | -2.80% |
| 2025-08-13 | 15.40 | 15.48 | 15.16 | 15.34 | 15.34 | qfq | 10,595,850 | 162,031,261 | -0.39% |
| 2025-08-12 | 15.63 | 15.80 | 15.25 | 15.40 | 15.40 | qfq | 12,322,600 | 189,963,602 | -1.47% |
| 2025-08-11 | 15.43 | 15.73 | 15.31 | 15.63 | 15.63 | qfq | 13,526,910 | 210,091,463 | 1.30% |
| 2025-08-08 | 15.38 | 15.48 | 15.11 | 15.43 | 15.43 | qfq | 14,199,050 | 217,817,675 | 0.85% |
| 2025-08-07 | 15.21 | 15.40 | 15.09 | 15.30 | 15.30 | qfq | 13,426,400 | 204,563,363 | 0.00% |
| 2025-08-06 | 15.75 | 15.95 | 15.25 | 15.30 | 15.30 | qfq | 21,062,260 | 325,521,861 | -3.77% |
| 2025-08-05 | 16.04 | 16.30 | 15.74 | 15.90 | 15.90 | qfq | 15,367,288 | 245,180,081 | -1.18% |
| 2025-08-04 | 15.57 | 16.30 | 15.08 | 16.09 | 16.09 | qfq | 24,944,550 | 387,525,624 | 1.39% |
| 2025-08-01 | 16.00 | 16.99 | 15.84 | 15.87 | 15.87 | qfq | 24,958,900 | 406,419,822 | -1.55% |
| 2025-07-31 | 16.18 | 16.60 | 16.01 | 16.12 | 16.12 | qfq | 23,436,250 | 381,321,492 | -0.98% |
| 2025-07-30 | 16.50 | 17.18 | 16.14 | 16.28 | 16.28 | qfq | 29,848,478 | 494,897,365 | -2.51% |
| 2025-07-29 | 15.90 | 17.46 | 15.61 | 16.70 | 16.70 | qfq | 42,990,278 | 713,988,483 | 4.11% |
| 2025-07-28 | 16.08 | 16.50 | 15.96 | 16.04 | 16.04 | qfq | 21,931,678 | 354,154,483 | -0.62% |
| 2025-07-25 | 15.92 | 17.18 | 15.90 | 16.14 | 16.14 | qfq | 32,943,438 | 535,976,724 | 1.38% |
| 2025-07-24 | 15.59 | 16.60 | 15.59 | 15.92 | 15.92 | qfq | 21,041,678 | 334,582,733 | 2.31% |
| 2025-07-23 | 15.94 | 15.94 | 15.52 | 15.56 | 15.56 | qfq | 16,373,950 | 256,565,086 | -2.38% |
| 2025-07-22 | 16.08 | 16.49 | 15.79 | 15.94 | 15.94 | qfq | 23,051,900 | 369,115,748 | -1.24% |
| 2025-07-21 | 15.98 | 16.30 | 15.98 | 16.14 | 16.14 | qfq | 21,707,645 | 350,619,022 | 0.06% |
| 2025-07-18 | 16.53 | 16.61 | 15.90 | 16.13 | 16.13 | qfq | 28,702,115 | 463,050,419 | -0.43% |
| 2025-07-17 | 16.14 | 16.68 | 15.85 | 16.20 | 16.20 | qfq | 47,329,693 | 765,818,784 | 4.05% |
| 2025-07-16 | 14.01 | 15.57 | 14.01 | 15.57 | 15.57 | qfq | 29,625,250 | 443,518,561 | 10.04% |
| 2025-07-15 | 14.00 | 14.48 | 13.84 | 14.15 | 14.15 | qfq | 26,961,300 | 380,872,929 | -8.00% |
| 2025-07-14 | 15.63 | 15.85 | 15.23 | 15.38 | 15.38 | qfq | 17,974,000 | 279,471,673 | -2.84% |
| 2025-07-11 | 15.96 | 16.15 | 15.70 | 15.83 | 15.83 | qfq | 25,422,528 | 402,363,032 | -3.18% |
| 2025-07-10 | 15.68 | 16.68 | 15.50 | 16.35 | 16.35 | qfq | 44,749,543 | 724,373,764 | 2.89% |
| 2025-07-09 | 16.23 | 16.23 | 15.39 | 15.89 | 15.89 | qfq | 42,287,928 | 665,690,750 | -3.05% |
| 2025-07-08 | 15.25 | 16.39 | 15.01 | 16.39 | 16.39 | qfq | 26,198,800 | 421,516,211 | 10.00% |
| 2025-07-07 | 14.62 | 15.80 | 14.61 | 14.90 | 14.90 | qfq | 20,812,250 | 313,952,363 | 1.02% |
| 2025-07-04 | 15.33 | 15.34 | 14.74 | 14.75 | 14.75 | qfq | 21,919,000 | 326,433,861 | -3.78% |
| 2025-07-03 | 15.13 | 15.56 | 14.85 | 15.33 | 15.33 | qfq | 28,985,450 | 441,257,303 | -1.73% |
| 2025-07-02 | 14.32 | 16.00 | 14.30 | 15.60 | 15.60 | qfq | 43,351,535 | 659,818,792 | 5.26% |
| 2025-07-01 | 14.38 | 15.47 | 14.25 | 14.82 | 14.82 | qfq | 41,794,650 | 622,104,645 | 4.00% |
| 2025-06-30 | 14.45 | 14.55 | 14.17 | 14.25 | 14.25 | qfq | 28,657,700 | 409,385,529 | -1.38% |
| 2025-06-27 | 13.13 | 14.45 | 13.10 | 14.45 | 14.45 | qfq | 32,314,100 | 453,084,607 | 9.97% |
| 2025-06-26 | 13.35 | 13.43 | 13.06 | 13.14 | 13.14 | qfq | 12,348,700 | 163,279,000 | -2.16% |
| 2025-06-25 | 13.51 | 13.62 | 13.16 | 13.43 | 13.43 | qfq | 14,233,850 | 190,269,101 | -1.10% |
| 2025-06-24 | 13.56 | 13.80 | 13.51 | 13.58 | 13.58 | qfq | 14,895,300 | 203,180,960 | -0.37% |
| 2025-06-23 | 13.14 | 13.66 | 13.01 | 13.63 | 13.63 | qfq | 15,865,650 | 212,861,954 | 1.04% |
| 2025-06-20 | 13.27 | 13.49 | 13.15 | 13.49 | 13.49 | qfq | 15,070,000 | 201,174,165 | 1.66% |
| 2025-06-19 | 13.66 | 14.12 | 13.25 | 13.27 | 13.27 | qfq | 19,159,450 | 259,796,736 | -4.26% |
| 2025-06-18 | 14.27 | 14.54 | 13.79 | 13.86 | 13.86 | qfq | 24,201,700 | 339,478,829 | -6.16% |
| 2025-06-17 | 15.74 | 15.76 | 14.68 | 14.77 | 14.77 | qfq | 27,180,550 | 410,492,774 | -5.26% |
| 2025-06-16 | 14.85 | 15.62 | 14.10 | 15.59 | 15.59 | qfq | 29,835,050 | 451,620,691 | 3.93% |
| 2025-06-13 | 15.42 | 16.08 | 14.79 | 15.00 | 15.00 | qfq | 34,041,550 | 521,201,755 | -7.18% |
| 2025-06-12 | 15.37 | 16.50 | 15.12 | 16.16 | 16.16 | qfq | 47,119,000 | 746,478,656 | 3.92% |
| 2025-06-11 | 16.70 | 16.86 | 15.51 | 15.55 | 15.55 | qfq | 47,755,000 | 756,426,548 | -6.89% |
| 2025-06-10 | 15.03 | 16.70 | 14.91 | 16.70 | 16.70 | qfq | 50,176,281 | 829,898,147 | 10.01% |
| 2025-06-09 | 14.75 | 15.40 | 14.61 | 15.18 | 15.18 | qfq | 34,828,700 | 527,515,640 | 2.92% |
| 2025-06-06 | 15.35 | 15.65 | 14.63 | 14.75 | 14.75 | qfq | 26,937,178 | 401,812,540 | -4.22% |
| 2025-06-05 | 16.16 | 16.26 | 15.20 | 15.40 | 15.40 | qfq | 41,607,400 | 649,221,772 | -6.50% |
| 2025-06-04 | 17.01 | 17.86 | 15.90 | 16.47 | 16.47 | qfq | 62,409,043 | 1,047,956,975 | -0.36% |
| 2025-06-03 | 15.62 | 16.53 | 15.40 | 16.53 | 16.53 | qfq | 53,504,426 | 852,326,268 | 9.98% |
| 2025-05-30 | 13.66 | 15.03 | 13.66 | 15.03 | 15.03 | qfq | 16,153,101 | 240,329,137 | 10.03% |
| 2025-05-29 | 13.60 | 14.10 | 13.15 | 13.66 | 13.66 | qfq | 26,392,228 | 361,644,040 | -3.05% |
| 2025-05-28 | 14.70 | 14.93 | 13.87 | 14.09 | 13.89 | qfq | 34,411,890 | 493,081,477 | -6.94% |
| 2025-05-27 | 14.41 | 15.55 | 14.10 | 15.14 | 14.93 | qfq | 39,719,950 | 596,206,637 | 3.63% |
| 2025-05-26 | 15.02 | 15.19 | 14.39 | 14.61 | 14.40 | qfq | 35,170,950 | 517,898,833 | -5.68% |
| 2025-05-23 | 14.37 | 15.85 | 14.20 | 15.49 | 15.27 | qfq | 51,554,650 | 784,660,503 | 3.96% |
| 2025-05-22 | 14.65 | 16.20 | 14.20 | 14.90 | 14.69 | qfq | 59,055,878 | 885,154,701 | -2.04% |
| 2025-05-21 | 13.43 | 15.21 | 13.27 | 15.21 | 14.99 | qfq | 37,594,003 | 545,056,757 | 9.98% |
| 2025-05-20 | 14.31 | 14.75 | 13.58 | 13.83 | 13.63 | qfq | 46,151,930 | 651,346,728 | -3.49% |
| 2025-05-19 | 13.79 | 15.31 | 13.50 | 14.33 | 14.13 | qfq | 59,666,325 | 871,766,166 | 2.95% |
| 2025-05-16 | 13.50 | 13.92 | 12.88 | 13.92 | 13.72 | qfq | 54,251,400 | 723,288,653 | 10.04% |
| 2025-05-15 | 11.50 | 12.65 | 11.45 | 12.65 | 12.47 | qfq | 23,725,565 | 289,063,437 | 10.00% |
| 2025-05-14 | 11.35 | 11.55 | 11.31 | 11.50 | 11.34 | qfq | 10,203,650 | 116,900,260 | 1.14% |
| 2025-05-13 | 11.40 | 11.49 | 11.31 | 11.37 | 11.21 | qfq | 8,606,500 | 98,109,654 | 0.62% |
| 2025-05-12 | 11.25 | 11.35 | 11.16 | 11.30 | 11.14 | qfq | 7,560,900 | 85,082,802 | 0.53% |
| 2025-05-09 | 11.40 | 11.50 | 11.18 | 11.24 | 11.08 | qfq | 9,400,050 | 106,057,197 | -2.01% |
| 2025-05-08 | 11.38 | 11.57 | 11.25 | 11.47 | 11.31 | qfq | 11,981,500 | 137,283,682 | 0.97% |
| 2025-05-07 | 11.34 | 11.48 | 11.20 | 11.36 | 11.20 | qfq | 12,669,350 | 143,765,740 | 0.71% |
| 2025-05-06 | 10.92 | 11.28 | 10.92 | 11.28 | 11.12 | qfq | 13,982,400 | 156,283,147 | 3.39% |
| 2025-04-30 | 10.93 | 11.09 | 10.86 | 10.91 | 10.76 | qfq | 9,322,800 | 102,125,596 | -0.09% |
| 2025-04-29 | 11.02 | 11.05 | 10.87 | 10.92 | 10.76 | qfq | 8,706,040 | 95,202,208 | -0.27% |
| 2025-04-28 | 11.20 | 11.28 | 10.92 | 10.95 | 10.79 | qfq | 11,737,300 | 129,015,017 | -2.67% |
| 2025-04-25 | 11.47 | 11.57 | 11.14 | 11.25 | 11.09 | qfq | 21,536,540 | 243,341,804 | -3.68% |
| 2025-04-24 | 11.86 | 12.26 | 11.60 | 11.68 | 11.51 | qfq | 20,187,200 | 240,276,889 | -2.42% |
| 2025-04-23 | 11.83 | 12.18 | 11.81 | 11.97 | 11.80 | qfq | 22,709,800 | 273,240,014 | 0.76% |
| 2025-04-22 | 11.88 | 12.01 | 11.60 | 11.88 | 11.71 | qfq | 21,259,640 | 250,684,318 | 0.25% |
| 2025-04-21 | 11.50 | 11.88 | 11.40 | 11.85 | 11.68 | qfq | 21,575,818 | 253,119,431 | 2.51% |
| 2025-04-18 | 12.15 | 12.32 | 11.50 | 11.56 | 11.40 | qfq | 27,534,530 | 323,608,124 | -5.63% |
| 2025-04-17 | 12.68 | 12.80 | 12.23 | 12.25 | 12.08 | qfq | 31,369,609 | 391,028,868 | -5.26% |
| 2025-04-16 | 13.30 | 13.97 | 12.80 | 12.93 | 12.75 | qfq | 36,719,280 | 487,584,419 | -5.62% |
| 2025-04-15 | 14.96 | 15.13 | 13.60 | 13.70 | 13.51 | qfq | 44,107,147 | 628,536,509 | -6.93% |
| 2025-04-14 | 13.52 | 15.35 | 13.04 | 14.72 | 14.51 | qfq | 54,400,872 | 787,258,852 | 3.01% |
| 2025-04-11 | 15.20 | 15.53 | 14.29 | 14.29 | 14.09 | qfq | 43,613,029 | 641,932,331 | -10.01% |
| 2025-04-10 | 14.92 | 18.18 | 14.92 | 15.88 | 15.65 | qfq | 65,857,793 | 1,072,496,241 | -4.22% |
| 2025-04-09 | 13.56 | 16.58 | 13.56 | 16.58 | 16.34 | qfq | 67,610,797 | 966,078,943 | 10.02% |
| 2025-04-08 | 12.33 | 15.07 | 12.33 | 15.07 | 14.86 | qfq | 71,777,175 | 969,508,578 | 10.00% |
| 2025-04-07 | 14.02 | 14.73 | 13.40 | 13.70 | 13.51 | qfq | 63,498,041 | 912,944,455 | 2.32% |
| 2025-04-03 | 13.39 | 13.39 | 13.39 | 13.39 | 13.20 | qfq | 8,969,490 | 120,101,471 | 10.02% |
| 2025-04-02 | 12.17 | 12.17 | 12.17 | 12.17 | 12.00 | qfq | 4,961,800 | 60,385,106 | 10.04% |
| 2025-04-01 | 10.10 | 11.06 | 10.06 | 11.06 | 10.90 | qfq | 9,390,297 | 101,553,675 | 10.05% |
| 2025-03-31 | 10.10 | 10.38 | 9.91 | 10.05 | 9.91 | qfq | 6,489,327 | 65,496,369 | -1.57% |
| 2025-03-28 | 10.25 | 10.53 | 10.08 | 10.21 | 10.07 | qfq | 9,135,350 | 94,334,160 | -0.39% |
| 2025-03-27 | 9.95 | 10.70 | 9.76 | 10.25 | 10.10 | qfq | 11,289,494 | 115,525,427 | 3.12% |
| 2025-03-26 | 9.71 | 9.98 | 9.66 | 9.94 | 9.80 | qfq | 3,672,289 | 36,302,996 | 2.90% |
| 2025-03-25 | 9.58 | 9.69 | 9.40 | 9.66 | 9.52 | qfq | 2,400,564 | 22,987,700 | 0.21% |
| 2025-03-24 | 10.04 | 10.04 | 9.48 | 9.64 | 9.50 | qfq | 3,969,950 | 38,617,146 | -3.31% |
| 2025-03-21 | 10.09 | 10.19 | 9.85 | 9.97 | 9.83 | qfq | 2,508,900 | 25,144,387 | -1.09% |
| 2025-03-20 | 10.15 | 10.19 | 10.05 | 10.08 | 9.94 | qfq | 2,582,073 | 26,096,188 | -0.69% |
| 2025-03-19 | 10.18 | 10.28 | 10.10 | 10.15 | 10.01 | qfq | 2,312,000 | 23,507,994 | -0.49% |
| 2025-03-18 | 10.26 | 10.29 | 10.13 | 10.20 | 10.06 | qfq | 2,712,100 | 27,617,033 | -0.20% |
| 2025-03-17 | 10.33 | 10.41 | 10.10 | 10.22 | 10.07 | qfq | 5,474,300 | 56,171,156 | 0.39% |
| 2025-03-14 | 9.82 | 10.26 | 9.73 | 10.18 | 10.04 | qfq | 6,034,049 | 60,536,687 | 3.67% |
| 2025-03-13 | 9.85 | 9.90 | 9.69 | 9.82 | 9.68 | qfq | 2,303,950 | 22,518,776 | -0.41% |
| 2025-03-12 | 9.95 | 9.96 | 9.83 | 9.86 | 9.72 | qfq | 1,987,750 | 19,621,049 | -0.70% |
| 2025-03-11 | 9.89 | 9.93 | 9.78 | 9.93 | 9.79 | qfq | 1,903,595 | 18,732,208 | -0.10% |
| 2025-03-10 | 9.83 | 10.02 | 9.77 | 9.94 | 9.80 | qfq | 3,253,950 | 32,281,578 | 2.05% |
| 2025-03-07 | 9.89 | 9.89 | 9.70 | 9.74 | 9.60 | qfq | 2,362,150 | 23,101,649 | -1.62% |
| 2025-03-06 | 9.86 | 9.91 | 9.75 | 9.90 | 9.76 | qfq | 2,632,350 | 25,981,601 | 0.30% |
| 2025-03-05 | 10.08 | 10.08 | 9.73 | 9.87 | 9.73 | qfq | 3,675,950 | 36,199,614 | -1.99% |
| 2025-03-04 | 9.96 | 10.08 | 9.85 | 10.07 | 9.93 | qfq | 2,566,550 | 25,666,742 | 1.21% |
| 2025-03-03 | 9.78 | 10.02 | 9.75 | 9.95 | 9.81 | qfq | 2,912,550 | 29,003,043 | 1.53% |
| 2025-02-28 | 10.02 | 10.07 | 9.75 | 9.80 | 9.66 | qfq | 2,624,750 | 25,932,169 | -2.39% |
| 2025-02-27 | 9.97 | 10.04 | 9.84 | 10.04 | 9.90 | qfq | 2,686,350 | 26,748,843 | 0.40% |
| 2025-02-26 | 9.92 | 10.01 | 9.91 | 10.00 | 9.86 | qfq | 1,937,301 | 19,324,323 | 1.01% |
| 2025-02-25 | 10.02 | 10.05 | 9.88 | 9.90 | 9.76 | qfq | 1,772,100 | 17,659,727 | -1.10% |
| 2025-02-24 | 9.95 | 10.05 | 9.87 | 10.01 | 9.87 | qfq | 2,072,451 | 20,661,118 | 0.60% |
| 2025-02-21 | 10.04 | 10.10 | 9.85 | 9.95 | 9.81 | qfq | 2,109,400 | 20,952,847 | -0.60% |
| 2025-02-20 | 9.88 | 10.14 | 9.88 | 10.01 | 9.87 | qfq | 2,233,300 | 22,431,715 | 1.32% |
| 2025-02-19 | 9.75 | 9.91 | 9.67 | 9.88 | 9.74 | qfq | 2,282,700 | 22,479,546 | 0.92% |
| 2025-02-18 | 10.05 | 10.05 | 9.73 | 9.79 | 9.65 | qfq | 2,383,900 | 23,581,180 | -2.59% |
| 2025-02-17 | 10.11 | 10.16 | 9.96 | 10.05 | 9.91 | qfq | 2,856,974 | 28,716,896 | 0.40% |
| 2025-02-14 | 9.79 | 10.03 | 9.79 | 10.01 | 9.87 | qfq | 2,687,300 | 26,822,492 | 1.73% |
| 2025-02-13 | 9.95 | 9.99 | 9.84 | 9.84 | 9.70 | qfq | 1,722,062 | 17,067,161 | -1.40% |
| 2025-02-12 | 9.98 | 10.08 | 9.88 | 9.98 | 9.84 | qfq | 2,051,450 | 20,398,867 | -0.20% |
| 2025-02-11 | 10.19 | 10.20 | 9.94 | 10.00 | 9.86 | qfq | 2,164,750 | 21,653,525 | -1.86% |
| 2025-02-10 | 9.98 | 10.21 | 9.92 | 10.19 | 10.05 | qfq | 3,026,125 | 30,533,408 | 2.62% |
| 2025-02-07 | 9.84 | 9.98 | 9.75 | 9.93 | 9.79 | qfq | 2,679,350 | 26,511,193 | 1.02% |
| 2025-02-06 | 9.72 | 9.83 | 9.59 | 9.83 | 9.69 | qfq | 2,469,150 | 23,982,117 | 0.72% |
| 2025-02-05 | 9.72 | 9.78 | 9.60 | 9.76 | 9.62 | qfq | 1,811,545 | 17,625,621 | 1.35% |
| 2025-01-27 | 9.59 | 9.76 | 9.51 | 9.63 | 9.49 | qfq | 2,043,350 | 19,747,625 | 1.26% |
| 2025-01-24 | 9.51 | 9.66 | 9.41 | 9.51 | 9.38 | qfq | 1,746,500 | 16,571,495 | -0.42% |
| 2025-01-23 | 9.55 | 9.72 | 9.54 | 9.55 | 9.41 | qfq | 1,704,350 | 16,435,061 | 0.53% |
| 2025-01-22 | 9.64 | 9.65 | 9.49 | 9.50 | 9.37 | qfq | 1,545,600 | 14,747,008 | -1.55% |
| 2025-01-21 | 9.76 | 9.85 | 9.58 | 9.65 | 9.51 | qfq | 1,624,350 | 15,678,443 | -1.03% |
| 2025-01-20 | 9.58 | 9.79 | 9.51 | 9.75 | 9.61 | qfq | 2,212,540 | 21,486,434 | 2.20% |
| 2025-01-17 | 9.61 | 9.61 | 9.47 | 9.54 | 9.40 | qfq | 1,241,500 | 11,838,938 | -0.31% |
| 2025-01-16 | 9.55 | 9.72 | 9.46 | 9.57 | 9.43 | qfq | 2,282,100 | 21,875,756 | 0.42% |
| 2025-01-15 | 9.72 | 9.72 | 9.48 | 9.53 | 9.39 | qfq | 2,451,300 | 23,403,361 | -1.55% |
| 2025-01-14 | 9.20 | 9.68 | 9.20 | 9.68 | 9.54 | qfq | 2,722,100 | 25,829,586 | 5.33% |
| 2025-01-13 | 9.14 | 9.20 | 8.80 | 9.19 | 9.06 | qfq | 2,777,700 | 25,116,183 | 0.77% |
| 2025-01-10 | 9.53 | 9.53 | 9.11 | 9.12 | 8.99 | qfq | 2,635,800 | 24,506,902 | -3.70% |
| 2025-01-09 | 9.64 | 9.67 | 9.45 | 9.47 | 9.34 | qfq | 2,752,450 | 26,267,727 | -1.87% |
| 2025-01-08 | 9.70 | 9.93 | 9.39 | 9.65 | 9.51 | qfq | 4,093,550 | 39,603,597 | 0.94% |
| 2025-01-07 | 9.61 | 9.66 | 9.34 | 9.56 | 9.42 | qfq | 4,909,750 | 46,577,987 | -1.24% |
| 2025-01-06 | 9.46 | 9.90 | 9.17 | 9.68 | 9.54 | qfq | 5,100,399 | 49,156,547 | 2.98% |
| 2025-01-03 | 9.72 | 9.80 | 9.40 | 9.40 | 9.27 | qfq | 2,657,950 | 25,465,966 | -2.79% |
| 2025-01-02 | 9.81 | 9.99 | 9.60 | 9.67 | 9.53 | qfq | 2,492,000 | 24,465,374 | -1.83% |
| 2024-12-31 | 10.07 | 10.15 | 9.78 | 9.85 | 9.71 | qfq | 2,789,150 | 27,715,665 | -2.18% |
| 2024-12-30 | 10.19 | 10.27 | 9.86 | 10.07 | 9.93 | qfq | 2,755,850 | 27,592,563 | -0.69% |
| 2024-12-27 | 9.90 | 10.17 | 9.82 | 10.14 | 10.00 | qfq | 2,883,600 | 29,079,359 | 2.42% |
| 2024-12-26 | 9.86 | 10.01 | 9.85 | 9.90 | 9.76 | qfq | 1,871,050 | 18,607,381 | 0.00% |
| 2024-12-25 | 10.30 | 10.34 | 9.77 | 9.90 | 9.76 | qfq | 2,852,100 | 28,336,593 | -2.17% |
| 2024-12-24 | 10.11 | 10.30 | 9.93 | 10.12 | 9.98 | qfq | 2,582,150 | 26,088,168 | 0.20% |
| 2024-12-23 | 10.72 | 10.79 | 10.05 | 10.10 | 9.96 | qfq | 4,262,600 | 43,886,602 | -5.78% |
| 2024-12-20 | 10.58 | 10.81 | 10.50 | 10.72 | 10.57 | qfq | 2,981,800 | 31,959,889 | 1.80% |
| 2024-12-19 | 10.63 | 10.70 | 10.38 | 10.53 | 10.38 | qfq | 2,768,500 | 29,046,094 | -1.40% |
| 2024-12-18 | 10.70 | 10.82 | 10.39 | 10.68 | 10.53 | qfq | 2,781,545 | 29,703,093 | 0.19% |
| 2024-12-17 | 11.22 | 11.22 | 10.60 | 10.66 | 10.51 | qfq | 5,232,850 | 56,485,726 | -4.99% |
| 2024-12-16 | 11.22 | 11.53 | 11.15 | 11.22 | 11.06 | qfq | 4,945,800 | 55,941,889 | 0.36% |
| 2024-12-13 | 11.30 | 11.43 | 11.16 | 11.18 | 11.02 | qfq | 4,259,400 | 48,071,335 | -1.24% |
| 2024-12-12 | 11.17 | 11.32 | 11.12 | 11.32 | 11.16 | qfq | 4,984,155 | 56,113,220 | 1.62% |
| 2024-12-11 | 11.00 | 11.18 | 10.97 | 11.14 | 10.98 | qfq | 3,370,650 | 37,452,621 | 0.91% |
| 2024-12-10 | 11.29 | 11.35 | 11.00 | 11.04 | 10.88 | qfq | 4,381,200 | 48,713,646 | -0.36% |
| 2024-12-09 | 11.11 | 11.25 | 10.97 | 11.08 | 10.92 | qfq | 4,291,900 | 47,702,077 | 0.09% |
| 2024-12-06 | 10.96 | 11.11 | 10.92 | 11.07 | 10.91 | qfq | 3,641,850 | 40,238,090 | 0.36% |
| 2024-12-05 | 10.86 | 11.06 | 10.77 | 11.03 | 10.87 | qfq | 4,683,450 | 51,388,833 | 1.85% |
| 2024-12-04 | 10.99 | 11.00 | 10.81 | 10.83 | 10.68 | qfq | 3,896,800 | 42,471,098 | -1.19% |
| 2024-12-03 | 11.14 | 11.15 | 10.92 | 10.96 | 10.80 | qfq | 4,448,345 | 48,917,109 | -1.44% |
| 2024-12-02 | 10.82 | 11.13 | 10.82 | 11.12 | 10.96 | qfq | 6,535,540 | 72,095,526 | 2.21% |
| 2024-11-29 | 10.85 | 10.93 | 10.68 | 10.88 | 10.73 | qfq | 5,708,200 | 61,829,682 | 0.83% |
| 2024-11-28 | 10.80 | 10.95 | 10.69 | 10.79 | 10.64 | qfq | 5,793,950 | 62,727,780 | -0.55% |
| 2024-11-27 | 10.47 | 11.00 | 10.45 | 10.85 | 10.70 | qfq | 8,022,750 | 86,083,449 | 2.46% |
| 2024-11-26 | 10.39 | 10.85 | 10.39 | 10.59 | 10.44 | qfq | 5,827,800 | 62,185,413 | 1.24% |
| 2024-11-25 | 10.24 | 10.51 | 10.24 | 10.46 | 10.31 | qfq | 3,739,450 | 38,852,265 | 2.25% |
| 2024-11-22 | 10.69 | 10.69 | 10.22 | 10.23 | 10.08 | qfq | 4,399,786 | 46,078,379 | -4.30% |
| 2024-11-21 | 10.70 | 10.77 | 10.55 | 10.69 | 10.54 | qfq | 4,422,450 | 47,081,380 | -0.09% |
| 2024-11-20 | 10.43 | 10.74 | 10.35 | 10.70 | 10.55 | qfq | 5,726,900 | 60,881,184 | 2.59% |
| 2024-11-19 | 10.32 | 10.43 | 10.18 | 10.43 | 10.28 | qfq | 4,524,650 | 46,704,872 | 1.46% |
| 2024-11-18 | 10.55 | 10.68 | 10.19 | 10.28 | 10.13 | qfq | 5,681,000 | 58,945,349 | -1.63% |
| 2024-11-15 | 10.68 | 10.81 | 10.41 | 10.45 | 10.30 | qfq | 5,723,700 | 60,908,541 | -2.43% |
| 2024-11-14 | 11.17 | 11.19 | 10.66 | 10.71 | 10.56 | qfq | 6,047,600 | 65,723,257 | -3.43% |
| 2024-11-13 | 11.20 | 11.31 | 10.84 | 11.09 | 10.93 | qfq | 8,435,240 | 93,217,985 | -1.60% |
| 2024-11-12 | 11.51 | 11.75 | 11.22 | 11.27 | 11.11 | qfq | 14,586,350 | 167,736,033 | -0.88% |
| 2024-11-11 | 11.29 | 11.39 | 11.06 | 11.37 | 11.21 | qfq | 10,986,900 | 123,336,900 | 1.16% |
| 2024-11-08 | 11.35 | 11.50 | 11.19 | 11.24 | 11.08 | qfq | 13,414,316 | 151,763,614 | -0.62% |
| 2024-11-07 | 11.15 | 11.44 | 10.91 | 11.31 | 11.15 | qfq | 17,403,149 | 195,137,047 | -1.57% |
| 2024-11-06 | 11.60 | 11.96 | 11.44 | 11.49 | 11.33 | qfq | 25,404,539 | 296,049,082 | -5.90% |
| 2024-11-05 | 12.00 | 12.78 | 11.15 | 12.21 | 12.04 | qfq | 38,902,454 | 466,513,347 | 3.13% |
| 2024-11-04 | 11.19 | 11.84 | 11.03 | 11.84 | 11.67 | qfq | 24,285,126 | 282,168,299 | 10.04% |
| 2024-11-01 | 9.86 | 10.76 | 9.81 | 10.76 | 10.61 | qfq | 13,392,511 | 143,193,971 | 10.02% |
| 2024-10-31 | 9.85 | 9.95 | 9.69 | 9.78 | 9.64 | qfq | 9,484,550 | 92,720,535 | -3.17% |
| 2024-10-30 | 9.73 | 10.60 | 9.48 | 10.10 | 9.96 | qfq | 10,470,950 | 104,228,240 | 2.64% |
| 2024-10-29 | 10.07 | 10.19 | 9.80 | 9.84 | 9.70 | qfq | 5,882,050 | 58,486,044 | -1.50% |
| 2024-10-28 | 9.68 | 10.03 | 9.68 | 9.99 | 9.85 | qfq | 4,081,100 | 40,456,508 | 2.88% |
| 2024-10-25 | 9.51 | 9.74 | 9.50 | 9.71 | 9.57 | qfq | 3,986,590 | 38,493,821 | 2.10% |
| 2024-10-24 | 9.49 | 9.70 | 9.43 | 9.51 | 9.38 | qfq | 2,982,500 | 28,485,640 | -0.21% |
| 2024-10-23 | 9.54 | 9.60 | 9.42 | 9.53 | 9.39 | qfq | 3,336,700 | 31,707,460 | 0.32% |
| 2024-10-22 | 9.28 | 9.55 | 9.27 | 9.50 | 9.37 | qfq | 3,984,900 | 37,670,497 | 2.48% |
| 2024-10-21 | 9.36 | 9.37 | 9.17 | 9.27 | 9.14 | qfq | 3,751,050 | 34,753,288 | 0.11% |
| 2024-10-18 | 9.10 | 9.37 | 9.10 | 9.26 | 9.13 | qfq | 3,807,404 | 35,293,838 | 0.98% |
| 2024-10-17 | 9.29 | 9.33 | 9.12 | 9.17 | 9.04 | qfq | 2,489,900 | 23,014,623 | -0.22% |
| 2024-10-16 | 9.04 | 9.26 | 8.98 | 9.19 | 9.06 | qfq | 2,604,500 | 23,865,449 | 0.66% |
| 2024-10-15 | 9.25 | 9.32 | 9.11 | 9.13 | 9.00 | qfq | 2,740,500 | 25,222,384 | -1.72% |
| 2024-10-14 | 9.15 | 9.30 | 9.02 | 9.29 | 9.16 | qfq | 3,569,206 | 32,798,732 | 2.43% |
| 2024-10-11 | 9.45 | 9.58 | 8.98 | 9.07 | 8.94 | qfq | 3,772,100 | 34,625,762 | -4.02% |
| 2024-10-10 | 9.25 | 9.79 | 9.25 | 9.45 | 9.32 | qfq | 4,588,847 | 43,649,992 | 0.43% |
| 2024-10-09 | 10.02 | 10.02 | 9.41 | 9.41 | 9.28 | qfq | 6,892,000 | 67,029,470 | -8.28% |
| 2024-10-08 | 10.79 | 10.84 | 9.80 | 10.26 | 10.11 | qfq | 11,114,850 | 114,374,517 | 4.16% |
| 2024-09-30 | 9.30 | 9.85 | 9.09 | 9.85 | 9.71 | qfq | 8,568,856 | 81,793,395 | 9.44% |
| 2024-09-27 | 8.70 | 9.14 | 8.70 | 9.00 | 8.87 | qfq | 4,942,950 | 44,113,985 | 4.05% |
| 2024-09-26 | 8.46 | 8.65 | 8.43 | 8.65 | 8.53 | qfq | 2,454,550 | 20,993,655 | 1.76% |
| 2024-09-25 | 8.38 | 8.64 | 8.38 | 8.50 | 8.38 | qfq | 2,822,250 | 24,081,067 | 2.04% |
| 2024-09-24 | 8.17 | 8.34 | 8.11 | 8.33 | 8.21 | qfq | 2,282,900 | 18,825,930 | 2.84% |
| 2024-09-23 | 8.08 | 8.16 | 8.01 | 8.10 | 7.99 | qfq | 1,116,850 | 9,046,365 | 0.87% |
| 2024-09-20 | 8.17 | 8.24 | 8.00 | 8.03 | 7.92 | qfq | 1,220,250 | 9,861,663 | -1.71% |
| 2024-09-19 | 7.95 | 8.18 | 7.90 | 8.17 | 8.05 | qfq | 1,919,750 | 15,542,015 | 2.90% |
| 2024-09-18 | 8.07 | 8.07 | 7.81 | 7.94 | 7.83 | qfq | 1,522,300 | 12,013,328 | -1.00% |
| 2024-09-13 | 8.14 | 8.16 | 8.02 | 8.02 | 7.91 | qfq | 1,215,900 | 9,802,402 | -1.35% |
| 2024-09-12 | 8.13 | 8.25 | 8.12 | 8.13 | 8.01 | qfq | 1,090,100 | 8,923,864 | 0.12% |
| 2024-09-11 | 8.19 | 8.24 | 8.08 | 8.12 | 8.00 | qfq | 1,553,000 | 12,644,915 | -1.34% |
| 2024-09-10 | 8.25 | 8.38 | 8.11 | 8.23 | 8.11 | qfq | 1,441,650 | 11,824,212 | -0.24% |
| 2024-09-09 | 8.17 | 8.34 | 8.10 | 8.25 | 8.13 | qfq | 1,846,800 | 15,228,752 | 0.98% |
| 2024-09-06 | 8.35 | 8.39 | 8.16 | 8.17 | 8.05 | qfq | 1,973,900 | 16,204,866 | -2.16% |
| 2024-09-05 | 8.19 | 8.35 | 8.19 | 8.35 | 8.23 | qfq | 1,558,850 | 12,952,457 | 1.71% |
| 2024-09-04 | 8.28 | 8.33 | 8.20 | 8.21 | 8.09 | qfq | 1,461,400 | 12,050,697 | -0.97% |
| 2024-09-03 | 8.25 | 8.39 | 8.19 | 8.29 | 8.17 | qfq | 1,455,450 | 12,046,672 | 0.48% |
| 2024-09-02 | 8.43 | 8.50 | 8.25 | 8.25 | 8.13 | qfq | 1,585,100 | 13,267,570 | -2.14% |
| 2024-08-30 | 8.40 | 8.57 | 8.37 | 8.43 | 8.31 | qfq | 2,469,950 | 20,942,439 | 0.36% |
| 2024-08-29 | 8.29 | 8.45 | 8.21 | 8.40 | 8.28 | qfq | 1,766,750 | 14,770,225 | 1.08% |
| 2024-08-28 | 8.18 | 8.44 | 8.15 | 8.31 | 8.19 | qfq | 1,925,900 | 15,971,504 | 0.73% |
| 2024-08-27 | 8.10 | 8.41 | 8.10 | 8.25 | 8.13 | qfq | 2,087,900 | 17,306,633 | 0.00% |
| 2024-08-26 | 8.22 | 8.31 | 8.13 | 8.25 | 8.13 | qfq | 1,456,300 | 11,981,039 | 0.36% |
| 2024-08-23 | 8.37 | 8.45 | 8.19 | 8.22 | 8.10 | qfq | 1,555,400 | 12,831,291 | -1.79% |
| 2024-08-22 | 8.50 | 8.55 | 8.36 | 8.37 | 8.25 | qfq | 1,305,400 | 10,991,677 | -1.41% |
| 2024-08-21 | 8.55 | 8.64 | 8.47 | 8.49 | 8.37 | qfq | 1,350,150 | 11,531,664 | -1.05% |
| 2024-08-20 | 8.78 | 8.80 | 8.52 | 8.58 | 8.46 | qfq | 2,525,300 | 21,761,139 | -2.39% |
| 2024-08-19 | 8.98 | 9.04 | 8.75 | 8.79 | 8.67 | qfq | 2,679,200 | 23,686,445 | -2.01% |
| 2024-08-16 | 8.80 | 8.98 | 8.66 | 8.97 | 8.84 | qfq | 3,085,300 | 27,345,313 | 2.16% |
| 2024-08-15 | 8.75 | 8.87 | 8.70 | 8.78 | 8.66 | qfq | 1,831,301 | 16,080,960 | -0.23% |
| 2024-08-14 | 8.88 | 8.88 | 8.77 | 8.80 | 8.68 | qfq | 1,636,600 | 14,416,573 | -0.90% |
| 2024-08-13 | 8.93 | 8.94 | 8.76 | 8.88 | 8.75 | qfq | 2,380,500 | 21,085,376 | -0.67% |
| 2024-08-12 | 8.80 | 9.03 | 8.80 | 8.94 | 8.81 | qfq | 2,715,800 | 24,281,656 | 1.59% |
| 2024-08-09 | 8.95 | 9.08 | 8.80 | 8.80 | 8.68 | qfq | 2,810,500 | 25,086,771 | -2.00% |
| 2024-08-08 | 8.89 | 9.08 | 8.84 | 8.98 | 8.85 | qfq | 3,319,300 | 29,847,193 | 1.01% |
| 2024-08-07 | 8.96 | 9.00 | 8.83 | 8.89 | 8.76 | qfq | 2,095,500 | 18,689,345 | -0.78% |
| 2024-08-06 | 8.69 | 8.98 | 8.69 | 8.96 | 8.83 | qfq | 3,488,450 | 30,907,774 | 3.11% |
| 2024-08-05 | 8.76 | 8.99 | 8.67 | 8.69 | 8.57 | qfq | 4,441,500 | 39,329,544 | -2.03% |
| 2024-08-02 | 8.85 | 9.21 | 8.78 | 8.87 | 8.74 | qfq | 5,985,100 | 53,702,775 | 0.80% |
| 2024-08-01 | 8.72 | 8.87 | 8.65 | 8.80 | 8.68 | qfq | 2,568,700 | 22,595,985 | 0.92% |
| 2024-07-31 | 8.34 | 8.73 | 8.32 | 8.72 | 8.60 | qfq | 3,278,599 | 28,154,753 | 4.56% |
| 2024-07-30 | 8.31 | 8.40 | 8.24 | 8.34 | 8.22 | qfq | 1,645,450 | 13,724,072 | 0.48% |
| 2024-07-29 | 8.40 | 8.40 | 8.23 | 8.30 | 8.18 | qfq | 1,236,800 | 10,247,310 | -0.60% |
| 2024-07-26 | 8.30 | 8.40 | 8.27 | 8.35 | 8.23 | qfq | 1,762,600 | 14,702,224 | 0.72% |
| 2024-07-25 | 8.18 | 8.38 | 8.11 | 8.29 | 8.17 | qfq | 2,065,200 | 17,069,544 | 1.10% |
| 2024-07-24 | 8.40 | 8.44 | 8.17 | 8.20 | 8.08 | qfq | 2,068,050 | 17,063,655 | -2.15% |
| 2024-07-23 | 8.60 | 8.60 | 8.38 | 8.38 | 8.26 | qfq | 1,801,200 | 15,267,648 | -2.10% |
| 2024-07-22 | 8.52 | 8.59 | 8.40 | 8.56 | 8.44 | qfq | 1,878,900 | 15,991,378 | 0.47% |
| 2024-07-19 | 8.48 | 8.58 | 8.43 | 8.52 | 8.40 | qfq | 1,900,600 | 16,186,803 | 0.35% |
| 2024-07-18 | 8.49 | 8.55 | 8.33 | 8.49 | 8.37 | qfq | 2,305,400 | 19,470,670 | 0.00% |
| 2024-07-17 | 8.58 | 8.61 | 8.41 | 8.49 | 8.37 | qfq | 2,662,100 | 22,582,954 | -1.16% |
| 2024-07-16 | 8.65 | 8.75 | 8.53 | 8.59 | 8.47 | qfq | 2,053,900 | 17,676,106 | -0.46% |
| 2024-07-15 | 8.88 | 8.92 | 8.61 | 8.63 | 8.51 | qfq | 2,191,799 | 19,016,370 | -2.49% |
| 2024-07-12 | 8.88 | 9.15 | 8.85 | 8.85 | 8.72 | qfq | 2,782,483 | 24,997,296 | -0.90% |
| 2024-07-11 | 8.72 | 9.08 | 8.53 | 8.93 | 8.80 | qfq | 4,544,700 | 40,220,633 | 5.31% |
| 2024-07-10 | 8.70 | 8.72 | 8.46 | 8.48 | 8.36 | qfq | 2,996,850 | 25,696,694 | -3.53% |
| 2024-07-09 | 8.67 | 8.80 | 8.43 | 8.79 | 8.67 | qfq | 4,120,700 | 35,665,622 | 1.38% |
| 2024-07-08 | 9.13 | 9.13 | 8.61 | 8.67 | 8.55 | qfq | 4,932,600 | 43,132,573 | -4.93% |
| 2024-07-05 | 8.96 | 9.14 | 8.78 | 9.12 | 8.99 | qfq | 3,921,655 | 34,934,297 | 1.79% |
| 2024-07-04 | 9.29 | 9.29 | 8.91 | 8.96 | 8.83 | qfq | 3,450,400 | 31,202,692 | -3.55% |
| 2024-07-03 | 9.49 | 9.49 | 9.28 | 9.29 | 9.16 | qfq | 2,241,100 | 20,948,141 | -2.11% |
| 2024-07-02 | 9.44 | 9.54 | 9.36 | 9.49 | 9.36 | qfq | 2,290,000 | 21,719,468 | 0.53% |
| 2024-07-01 | 9.18 | 9.44 | 9.18 | 9.44 | 9.31 | qfq | 3,083,650 | 28,816,340 | 2.83% |
| 2024-06-28 | 9.14 | 9.30 | 9.10 | 9.18 | 9.05 | qfq | 2,443,455 | 22,559,742 | 0.44% |
| 2024-06-27 | 9.25 | 9.35 | 9.12 | 9.14 | 9.01 | qfq | 2,405,900 | 22,223,277 | -2.14% |
| 2024-06-26 | 9.11 | 9.36 | 9.05 | 9.34 | 9.21 | qfq | 2,529,600 | 23,255,561 | 2.19% |
| 2024-06-25 | 9.06 | 9.21 | 9.00 | 9.14 | 9.01 | qfq | 2,599,700 | 23,734,441 | 0.88% |
| 2024-06-24 | 9.40 | 9.45 | 9.05 | 9.06 | 8.93 | qfq | 4,410,350 | 40,491,249 | -5.63% |
| 2024-06-21 | 9.30 | 9.71 | 9.21 | 9.60 | 9.46 | qfq | 3,836,050 | 36,445,631 | 1.48% |
| 2024-06-20 | 9.58 | 9.87 | 9.46 | 9.46 | 9.33 | qfq | 5,280,850 | 51,022,426 | -1.66% |
| 2024-06-19 | 9.45 | 9.67 | 9.45 | 9.62 | 9.48 | qfq | 4,110,700 | 39,380,792 | 1.48% |
| 2024-06-18 | 9.44 | 9.49 | 9.35 | 9.48 | 9.35 | qfq | 2,477,300 | 23,397,540 | 0.42% |
| 2024-06-17 | 9.43 | 9.49 | 9.32 | 9.44 | 9.31 | qfq | 2,356,150 | 22,196,659 | 0.21% |
| 2024-06-14 | 9.44 | 9.52 | 9.27 | 9.42 | 9.29 | qfq | 3,549,600 | 33,309,357 | -0.74% |
| 2024-06-13 | 9.75 | 9.75 | 9.45 | 9.49 | 9.36 | qfq | 4,390,050 | 41,915,392 | -3.06% |
| 2024-06-12 | 9.51 | 9.92 | 9.43 | 9.79 | 9.65 | qfq | 5,633,650 | 54,674,520 | 2.51% |
| 2024-06-11 | 9.17 | 9.60 | 9.06 | 9.55 | 9.41 | qfq | 8,286,700 | 77,909,858 | 4.49% |
| 2024-06-07 | 8.88 | 9.17 | 8.88 | 9.14 | 9.01 | qfq | 5,094,450 | 46,040,555 | 3.16% |
| 2024-06-06 | 9.34 | 9.48 | 8.72 | 8.86 | 8.73 | qfq | 8,351,371 | 75,387,431 | -6.04% |
| 2024-06-05 | 9.82 | 9.82 | 9.43 | 9.43 | 9.30 | qfq | 6,515,400 | 62,234,514 | -5.98% |
| 2024-06-04 | 9.92 | 10.20 | 9.68 | 10.03 | 9.69 | qfq | 7,110,500 | 71,154,399 | 0.70% |
| 2024-06-03 | 10.40 | 10.41 | 9.90 | 9.96 | 9.62 | qfq | 9,592,900 | 96,386,471 | -4.87% |
| 2024-05-31 | 10.37 | 10.60 | 10.31 | 10.47 | 10.12 | qfq | 6,934,132 | 72,363,690 | 0.96% |
| 2024-05-30 | 10.68 | 10.73 | 10.35 | 10.37 | 10.02 | qfq | 13,354,450 | 140,109,521 | -5.98% |
| 2024-05-29 | 10.81 | 11.25 | 10.62 | 11.03 | 10.66 | qfq | 19,516,987 | 213,425,604 | 2.60% |
| 2024-05-28 | 11.02 | 11.02 | 10.67 | 10.75 | 10.39 | qfq | 13,300,850 | 143,288,566 | -2.71% |
| 2024-05-27 | 11.26 | 11.77 | 10.88 | 11.05 | 10.68 | qfq | 21,954,221 | 244,161,697 | -3.32% |
| 2024-05-24 | 12.07 | 12.68 | 11.40 | 11.43 | 11.04 | qfq | 33,666,507 | 409,496,550 | -5.62% |
| 2024-05-23 | 10.95 | 12.11 | 10.80 | 12.11 | 11.70 | qfq | 31,400,330 | 355,376,948 | 9.99% |
| 2024-05-22 | 10.60 | 11.01 | 10.48 | 11.01 | 10.64 | qfq | 14,554,230 | 158,729,471 | 9.99% |
| 2024-05-21 | 10.22 | 10.22 | 9.95 | 10.01 | 9.67 | qfq | 4,626,200 | 46,349,380 | -2.05% |
| 2024-05-20 | 10.11 | 10.22 | 10.07 | 10.22 | 9.87 | qfq | 4,206,350 | 42,754,328 | 0.99% |
| 2024-05-17 | 10.05 | 10.14 | 9.97 | 10.12 | 9.78 | qfq | 3,520,600 | 35,472,007 | 0.80% |
| 2024-05-16 | 10.04 | 10.15 | 10.00 | 10.04 | 9.70 | qfq | 4,136,950 | 41,703,216 | -0.10% |
| 2024-05-15 | 10.20 | 10.21 | 9.98 | 10.05 | 9.71 | qfq | 4,192,500 | 42,334,925 | -0.79% |
| 2024-05-14 | 9.90 | 10.18 | 9.90 | 10.13 | 9.79 | qfq | 4,969,700 | 50,300,460 | 1.71% |
| 2024-05-13 | 10.20 | 10.28 | 9.94 | 9.96 | 9.62 | qfq | 6,789,901 | 68,248,888 | -3.11% |
| 2024-05-10 | 10.60 | 10.66 | 10.24 | 10.28 | 9.93 | qfq | 7,333,300 | 75,950,302 | -2.28% |
| 2024-05-09 | 10.38 | 10.69 | 10.31 | 10.52 | 10.16 | qfq | 9,153,557 | 96,548,994 | 1.35% |
| 2024-05-08 | 10.49 | 10.69 | 10.30 | 10.38 | 10.03 | qfq | 9,020,850 | 94,307,603 | -1.70% |
| 2024-05-07 | 10.42 | 10.65 | 10.33 | 10.56 | 10.20 | qfq | 13,147,550 | 138,000,533 | 1.34% |
| 2024-05-06 | 9.98 | 10.45 | 9.98 | 10.42 | 10.07 | qfq | 14,432,161 | 148,036,055 | 5.04% |
| 2024-04-30 | 10.01 | 10.07 | 9.86 | 9.92 | 9.58 | qfq | 7,656,580 | 76,249,332 | -0.70% |
| 2024-04-29 | 9.81 | 9.99 | 9.81 | 9.99 | 9.65 | qfq | 9,779,330 | 97,064,711 | 1.22% |
| 2024-04-26 | 9.80 | 9.93 | 9.61 | 9.87 | 9.54 | qfq | 11,010,145 | 108,022,661 | -1.60% |
| 2024-04-25 | 9.70 | 10.07 | 9.69 | 10.03 | 9.69 | qfq | 11,799,174 | 117,392,836 | 2.45% |
| 2024-04-24 | 9.80 | 9.83 | 9.53 | 9.79 | 9.46 | qfq | 11,373,791 | 110,146,589 | -1.11% |
| 2024-04-23 | 9.85 | 10.20 | 9.76 | 9.90 | 9.56 | qfq | 12,275,939 | 122,018,718 | -0.60% |
| 2024-04-22 | 10.49 | 10.70 | 9.95 | 9.96 | 9.62 | qfq | 19,207,815 | 196,299,209 | -9.95% |
| 2024-04-19 | 11.06 | 11.65 | 11.06 | 11.06 | 10.69 | qfq | 26,659,165 | 297,994,311 | -10.01% |
| 2024-04-18 | 14.40 | 14.40 | 11.78 | 12.29 | 11.87 | qfq | 37,935,686 | 496,528,149 | -6.11% |
| 2024-04-17 | 12.66 | 13.09 | 12.50 | 13.09 | 12.65 | qfq | 9,495,665 | 122,497,704 | 10.00% |
| 2024-04-16 | 11.53 | 11.90 | 11.53 | 11.90 | 11.50 | qfq | 7,474,150 | 88,181,008 | 9.98% |
| 2024-04-15 | 9.84 | 10.82 | 9.28 | 10.82 | 10.45 | qfq | 11,053,545 | 115,377,933 | 9.96% |
| 2024-04-12 | 10.06 | 10.13 | 9.81 | 9.84 | 9.51 | qfq | 4,355,300 | 43,213,098 | -2.86% |
| 2024-04-11 | 9.76 | 10.44 | 9.63 | 10.13 | 9.79 | qfq | 5,190,900 | 52,259,629 | 2.43% |
| 2024-04-10 | 10.27 | 10.27 | 9.78 | 9.89 | 9.56 | qfq | 3,443,500 | 34,233,875 | -3.70% |
| 2024-04-09 | 9.85 | 10.28 | 9.77 | 10.27 | 9.92 | qfq | 3,979,487 | 39,957,071 | 3.84% |
| 2024-04-08 | 10.30 | 10.30 | 9.87 | 9.89 | 9.56 | qfq | 3,544,800 | 35,507,198 | -4.07% |
| 2024-04-03 | 10.30 | 10.44 | 10.13 | 10.31 | 9.96 | qfq | 2,756,450 | 28,250,990 | 0.00% |
| 2024-04-02 | 10.25 | 10.35 | 10.09 | 10.31 | 9.96 | qfq | 3,384,300 | 34,564,736 | 0.49% |
| 2024-04-01 | 10.08 | 10.26 | 10.04 | 10.26 | 9.91 | qfq | 3,231,050 | 32,863,201 | 1.79% |
| 2024-03-29 | 9.92 | 10.10 | 9.83 | 10.08 | 9.74 | qfq | 2,703,100 | 26,935,722 | 1.51% |
| 2024-03-28 | 9.80 | 10.07 | 9.74 | 9.93 | 9.59 | qfq | 3,283,300 | 32,544,682 | 0.51% |
| 2024-03-27 | 9.95 | 10.15 | 9.86 | 9.88 | 9.55 | qfq | 3,589,250 | 35,945,457 | -0.70% |
| 2024-03-26 | 9.95 | 10.03 | 9.79 | 9.95 | 9.61 | qfq | 2,801,300 | 27,818,084 | 0.10% |
| 2024-03-25 | 10.16 | 10.25 | 9.92 | 9.94 | 9.60 | qfq | 3,314,900 | 33,458,455 | -2.55% |
| 2024-03-22 | 10.37 | 10.40 | 10.10 | 10.20 | 9.85 | qfq | 3,444,750 | 35,191,352 | -1.64% |
| 2024-03-21 | 10.45 | 10.54 | 10.25 | 10.37 | 10.02 | qfq | 3,325,750 | 34,552,565 | -0.77% |
| 2024-03-20 | 10.32 | 10.48 | 10.24 | 10.45 | 10.10 | qfq | 3,764,700 | 39,062,166 | 1.26% |
| 2024-03-19 | 10.20 | 10.54 | 10.16 | 10.32 | 9.97 | qfq | 5,968,980 | 62,011,557 | 1.38% |
| 2024-03-18 | 9.96 | 10.20 | 9.93 | 10.18 | 9.84 | qfq | 4,658,310 | 46,999,000 | 2.21% |
| 2024-03-15 | 9.90 | 10.08 | 9.75 | 9.96 | 9.62 | qfq | 5,495,312 | 54,426,564 | -0.60% |
| 2024-03-14 | 10.32 | 10.60 | 9.86 | 10.02 | 9.68 | qfq | 7,760,660 | 79,059,585 | 1.52% |
| 2024-03-13 | 9.85 | 9.92 | 9.68 | 9.87 | 9.54 | qfq | 3,766,287 | 36,871,480 | -0.30% |
| 2024-03-12 | 9.54 | 9.90 | 9.54 | 9.90 | 9.56 | qfq | 4,688,887 | 45,686,624 | 4.21% |
| 2024-03-11 | 9.41 | 9.50 | 9.28 | 9.50 | 9.18 | qfq | 2,794,400 | 26,224,942 | 1.71% |
| 2024-03-08 | 9.29 | 9.39 | 9.20 | 9.34 | 9.02 | qfq | 1,910,410 | 17,788,272 | 0.54% |
| 2024-03-07 | 9.42 | 9.47 | 9.23 | 9.29 | 8.98 | qfq | 2,977,950 | 27,922,752 | -1.38% |
| 2024-03-06 | 9.49 | 9.55 | 9.27 | 9.42 | 9.10 | qfq | 3,445,500 | 32,403,496 | -0.63% |
| 2024-03-05 | 9.70 | 9.70 | 9.36 | 9.48 | 9.16 | qfq | 3,450,693 | 32,692,759 | -2.67% |
| 2024-03-04 | 9.47 | 9.74 | 9.37 | 9.74 | 9.41 | qfq | 4,417,350 | 42,378,009 | 2.85% |
| 2024-03-01 | 9.56 | 9.56 | 9.26 | 9.47 | 9.15 | qfq | 3,626,800 | 34,034,812 | 0.32% |
| 2024-02-29 | 8.99 | 9.54 | 8.87 | 9.44 | 9.12 | qfq | 5,344,145 | 49,841,602 | 3.17% |
| 2024-02-28 | 10.17 | 10.46 | 9.10 | 9.15 | 8.84 | qfq | 8,383,974 | 82,266,670 | -9.32% |
| 2024-02-27 | 9.82 | 10.09 | 9.51 | 10.09 | 9.75 | qfq | 4,436,350 | 43,920,236 | 2.54% |
| 2024-02-26 | 9.48 | 10.10 | 9.47 | 9.84 | 9.51 | qfq | 6,097,400 | 59,394,791 | 3.91% |
| 2024-02-23 | 9.19 | 9.47 | 9.12 | 9.47 | 9.15 | qfq | 4,893,345 | 45,482,691 | 3.50% |
| 2024-02-22 | 8.94 | 9.15 | 8.79 | 9.15 | 8.84 | qfq | 4,397,400 | 39,506,400 | 3.39% |
| 2024-02-21 | 8.68 | 9.19 | 8.54 | 8.85 | 8.55 | qfq | 6,005,200 | 53,311,312 | 1.96% |
| 2024-02-20 | 8.55 | 8.75 | 8.28 | 8.68 | 8.39 | qfq | 6,162,230 | 52,981,834 | 1.76% |
| 2024-02-19 | 8.28 | 8.73 | 8.13 | 8.53 | 8.24 | qfq | 10,543,909 | 88,978,917 | 5.18% |
| 2024-02-08 | 7.28 | 8.11 | 6.74 | 8.11 | 7.84 | qfq | 13,305,112 | 98,136,666 | 10.04% |
| 2024-02-07 | 8.15 | 8.20 | 7.37 | 7.37 | 7.12 | qfq | 10,999,800 | 83,491,727 | -10.01% |
| 2024-02-06 | 7.91 | 8.56 | 7.67 | 8.19 | 7.91 | qfq | 7,940,250 | 63,601,051 | -3.87% |
| 2024-02-05 | 9.47 | 9.55 | 8.52 | 8.52 | 8.23 | qfq | 4,622,700 | 40,124,576 | -10.03% |
| 2024-02-02 | 10.29 | 10.34 | 9.20 | 9.47 | 9.15 | qfq | 3,913,750 | 38,183,053 | -7.25% |
| 2024-02-01 | 10.53 | 10.53 | 9.99 | 10.21 | 9.86 | qfq | 2,855,400 | 29,172,265 | -1.64% |
| 2024-01-31 | 11.07 | 11.25 | 10.35 | 10.38 | 10.03 | qfq | 3,582,000 | 38,335,484 | -6.32% |
| 2024-01-30 | 11.50 | 11.64 | 11.05 | 11.08 | 10.70 | qfq | 2,209,200 | 24,889,169 | -3.65% |
| 2024-01-29 | 12.00 | 12.01 | 11.46 | 11.50 | 11.11 | qfq | 1,979,200 | 23,063,594 | -3.20% |
| 2024-01-26 | 11.96 | 12.18 | 11.80 | 11.88 | 11.48 | qfq | 2,167,000 | 26,013,023 | 0.00% |
| 2024-01-25 | 11.42 | 11.90 | 11.31 | 11.88 | 11.48 | qfq | 2,774,000 | 32,250,953 | 4.58% |
| 2024-01-24 | 11.21 | 11.50 | 10.94 | 11.36 | 10.98 | qfq | 3,089,250 | 34,706,630 | 1.25% |
| 2024-01-23 | 11.53 | 11.54 | 11.03 | 11.22 | 10.84 | qfq | 2,985,500 | 33,395,788 | -1.41% |
| 2024-01-22 | 12.00 | 12.38 | 11.30 | 11.38 | 10.99 | qfq | 3,442,800 | 40,561,246 | -7.03% |
| 2024-01-19 | 12.40 | 12.55 | 12.22 | 12.24 | 11.83 | qfq | 2,491,650 | 30,793,227 | -0.97% |
| 2024-01-18 | 12.62 | 12.62 | 12.01 | 12.36 | 11.94 | qfq | 2,321,800 | 28,456,342 | -2.45% |
| 2024-01-17 | 12.94 | 13.00 | 12.65 | 12.67 | 12.24 | qfq | 1,273,100 | 16,372,284 | -2.16% |
| 2024-01-16 | 13.02 | 13.17 | 12.76 | 12.95 | 12.51 | qfq | 2,008,350 | 25,948,044 | -0.61% |
| 2024-01-15 | 12.88 | 13.17 | 12.85 | 13.03 | 12.59 | qfq | 2,114,800 | 27,529,845 | 1.01% |
| 2024-01-12 | 13.00 | 13.21 | 12.90 | 12.90 | 12.46 | qfq | 1,659,500 | 21,583,749 | -1.45% |
| 2024-01-11 | 13.07 | 13.24 | 13.00 | 13.09 | 12.65 | qfq | 1,928,300 | 25,233,917 | -0.15% |
| 2024-01-10 | 13.28 | 13.30 | 12.80 | 13.11 | 12.67 | qfq | 2,436,300 | 32,027,133 | -0.61% |
| 2024-01-09 | 13.01 | 13.33 | 13.01 | 13.19 | 12.74 | qfq | 2,485,500 | 32,697,071 | 1.46% |
| 2024-01-08 | 13.30 | 13.35 | 13.00 | 13.00 | 12.56 | qfq | 2,321,900 | 30,478,649 | -2.33% |
| 2024-01-05 | 13.76 | 13.78 | 13.26 | 13.31 | 12.86 | qfq | 1,943,500 | 26,174,887 | -3.34% |
| 2024-01-04 | 13.68 | 13.78 | 13.51 | 13.77 | 13.30 | qfq | 1,798,500 | 24,563,616 | 0.22% |
| 2024-01-03 | 13.69 | 13.83 | 13.59 | 13.74 | 13.27 | qfq | 1,825,650 | 25,051,817 | 0.66% |
| 2024-01-02 | 13.66 | 13.79 | 13.51 | 13.65 | 13.19 | qfq | 2,236,700 | 30,585,989 | 0.00% |
| 2023-12-29 | 13.51 | 13.69 | 13.31 | 13.65 | 13.19 | qfq | 1,538,100 | 20,812,191 | 2.02% |
| 2023-12-28 | 13.29 | 13.47 | 13.09 | 13.38 | 12.93 | qfq | 1,528,500 | 20,358,999 | 0.68% |
| 2023-12-27 | 13.21 | 13.32 | 13.11 | 13.29 | 12.84 | qfq | 1,287,350 | 17,019,456 | 0.61% |
| 2023-12-26 | 13.38 | 13.43 | 13.13 | 13.21 | 12.76 | qfq | 1,241,700 | 16,450,777 | -1.34% |
| 2023-12-25 | 13.46 | 13.47 | 13.27 | 13.39 | 12.94 | qfq | 1,415,700 | 18,902,777 | -0.37% |
| 2023-12-22 | 13.62 | 13.67 | 13.41 | 13.44 | 12.99 | qfq | 1,711,150 | 23,136,864 | -1.32% |
| 2023-12-21 | 13.62 | 13.73 | 13.38 | 13.62 | 13.16 | qfq | 2,160,250 | 29,259,623 | 0.00% |
| 2023-12-20 | 13.75 | 13.84 | 13.61 | 13.62 | 13.16 | qfq | 1,446,200 | 19,817,023 | -0.37% |
| 2023-12-19 | 13.71 | 13.79 | 13.59 | 13.67 | 13.21 | qfq | 1,519,500 | 20,765,273 | -0.80% |
| 2023-12-18 | 13.83 | 13.99 | 13.72 | 13.78 | 13.31 | qfq | 2,215,150 | 30,703,221 | -0.36% |
| 2023-12-15 | 13.91 | 14.09 | 13.71 | 13.83 | 13.36 | qfq | 2,294,950 | 31,788,798 | -0.58% |
| 2023-12-14 | 13.97 | 14.16 | 13.90 | 13.91 | 13.44 | qfq | 1,560,350 | 21,851,426 | -0.86% |
| 2023-12-13 | 14.00 | 14.27 | 14.00 | 14.03 | 13.56 | qfq | 1,942,150 | 27,466,319 | 0.36% |
| 2023-12-12 | 14.01 | 14.12 | 13.90 | 13.98 | 13.51 | qfq | 2,136,050 | 29,886,716 | -0.36% |
| 2023-12-11 | 13.81 | 14.06 | 13.72 | 14.03 | 13.56 | qfq | 2,708,300 | 37,757,855 | 1.15% |
| 2023-12-08 | 14.25 | 14.25 | 13.86 | 13.87 | 13.40 | qfq | 2,167,850 | 30,322,141 | -2.26% |
| 2023-12-07 | 14.37 | 14.37 | 14.10 | 14.19 | 13.71 | qfq | 2,477,400 | 35,141,800 | -0.91% |
| 2023-12-06 | 14.17 | 14.46 | 14.10 | 14.32 | 13.84 | qfq | 2,611,550 | 37,262,557 | 0.70% |
| 2023-12-05 | 14.26 | 14.39 | 14.17 | 14.22 | 13.74 | qfq | 2,507,000 | 35,772,185 | -0.70% |
| 2023-12-04 | 14.41 | 14.54 | 14.22 | 14.32 | 13.84 | qfq | 3,531,550 | 50,607,593 | -0.90% |
| 2023-12-01 | 14.26 | 14.62 | 14.23 | 14.45 | 13.96 | qfq | 3,399,200 | 49,168,593 | 1.05% |
| 2023-11-30 | 14.08 | 14.44 | 14.02 | 14.30 | 13.82 | qfq | 4,092,600 | 58,189,815 | 1.06% |
| 2023-11-29 | 14.20 | 14.44 | 14.14 | 14.15 | 13.67 | qfq | 3,262,600 | 46,449,385 | -0.56% |
| 2023-11-28 | 14.29 | 14.43 | 14.09 | 14.23 | 13.75 | qfq | 4,407,600 | 62,786,713 | -1.18% |
| 2023-11-27 | 14.77 | 14.90 | 14.29 | 14.40 | 13.91 | qfq | 8,354,800 | 121,167,990 | -3.36% |
| 2023-11-24 | 14.81 | 15.07 | 14.58 | 14.90 | 14.40 | qfq | 11,448,550 | 170,000,759 | 1.09% |
| 2023-11-23 | 14.34 | 15.49 | 14.34 | 14.74 | 14.24 | qfq | 11,940,400 | 175,474,675 | 3.58% |
| 2023-11-22 | 14.21 | 14.45 | 13.95 | 14.23 | 13.75 | qfq | 7,786,100 | 110,360,905 | -0.49% |
| 2023-11-21 | 13.98 | 14.69 | 13.91 | 14.30 | 13.82 | qfq | 9,066,614 | 129,672,997 | 1.56% |
| 2023-11-20 | 13.82 | 14.20 | 13.72 | 14.08 | 13.60 | qfq | 4,871,050 | 68,221,343 | 1.88% |
| 2023-11-17 | 13.56 | 13.85 | 13.51 | 13.82 | 13.35 | qfq | 2,350,200 | 32,200,942 | 1.92% |
| 2023-11-16 | 13.56 | 13.67 | 13.54 | 13.56 | 13.10 | qfq | 1,416,462 | 19,287,401 | -0.51% |
| 2023-11-15 | 13.77 | 13.80 | 13.56 | 13.63 | 13.17 | qfq | 1,709,450 | 23,309,142 | -0.80% |
| 2023-11-14 | 13.68 | 13.83 | 13.58 | 13.74 | 13.27 | qfq | 1,747,600 | 24,002,671 | 0.81% |
| 2023-11-13 | 13.64 | 13.84 | 13.54 | 13.63 | 13.17 | qfq | 1,800,845 | 24,540,731 | 0.15% |
| 2023-11-10 | 13.54 | 13.78 | 13.48 | 13.61 | 13.15 | qfq | 1,637,950 | 22,347,247 | -0.37% |
| 2023-11-09 | 13.61 | 13.90 | 13.60 | 13.66 | 13.20 | qfq | 2,405,100 | 32,955,721 | 0.00% |
| 2023-11-08 | 13.73 | 13.94 | 13.62 | 13.66 | 13.20 | qfq | 2,118,300 | 29,157,094 | -0.80% |
| 2023-11-07 | 13.79 | 14.00 | 13.71 | 13.77 | 13.30 | qfq | 2,966,450 | 41,088,002 | -0.79% |
| 2023-11-06 | 13.61 | 14.09 | 13.61 | 13.88 | 13.41 | qfq | 4,096,850 | 56,816,335 | 2.36% |
| 2023-11-03 | 13.56 | 13.68 | 13.40 | 13.56 | 13.10 | qfq | 2,880,850 | 39,023,853 | -0.51% |
| 2023-11-02 | 13.75 | 13.77 | 13.51 | 13.63 | 13.17 | qfq | 3,479,850 | 47,408,480 | -0.51% |
| 2023-11-01 | 13.91 | 14.01 | 13.50 | 13.70 | 13.24 | qfq | 5,861,250 | 80,409,053 | -2.56% |
| 2023-10-31 | 13.60 | 14.13 | 13.56 | 14.06 | 13.58 | qfq | 7,789,262 | 108,427,065 | 3.00% |
| 2023-10-30 | 12.94 | 13.77 | 12.87 | 13.65 | 13.19 | qfq | 7,211,050 | 97,535,992 | 5.49% |
| 2023-10-27 | 12.49 | 13.00 | 12.22 | 12.94 | 12.50 | qfq | 3,629,963 | 46,136,825 | 4.02% |
| 2023-10-26 | 12.33 | 12.57 | 12.29 | 12.44 | 12.02 | qfq | 1,748,550 | 21,698,940 | 0.24% |
| 2023-10-25 | 12.55 | 12.71 | 12.38 | 12.41 | 11.99 | qfq | 1,824,600 | 22,761,391 | -0.56% |
| 2023-10-24 | 12.02 | 12.51 | 12.00 | 12.48 | 12.06 | qfq | 2,584,000 | 31,829,483 | 4.26% |
| 2023-10-23 | 12.19 | 12.43 | 11.88 | 11.97 | 11.56 | qfq | 2,183,800 | 26,314,455 | -2.05% |
| 2023-10-20 | 12.29 | 12.52 | 12.19 | 12.22 | 11.81 | qfq | 2,256,000 | 27,811,602 | -1.61% |
| 2023-10-19 | 12.54 | 12.68 | 12.24 | 12.42 | 12.00 | qfq | 2,783,350 | 34,752,907 | -0.64% |
| 2023-10-18 | 13.03 | 13.04 | 12.50 | 12.50 | 12.08 | qfq | 2,874,450 | 36,430,751 | -4.14% |
| 2023-10-17 | 13.22 | 13.27 | 12.86 | 13.04 | 12.60 | qfq | 3,803,950 | 49,420,573 | -1.21% |
| 2023-10-16 | 13.71 | 13.75 | 13.13 | 13.20 | 12.75 | qfq | 5,622,428 | 75,305,633 | -2.73% |
| 2023-10-13 | 13.41 | 13.90 | 13.14 | 13.57 | 13.11 | qfq | 8,140,178 | 110,493,341 | 0.67% |
| 2023-10-12 | 14.02 | 14.13 | 13.31 | 13.48 | 13.02 | qfq | 10,434,058 | 142,515,014 | 2.67% |
| 2023-10-11 | 13.04 | 13.30 | 12.90 | 13.13 | 12.69 | qfq | 2,437,600 | 32,106,444 | 1.70% |
| 2023-10-10 | 13.29 | 13.29 | 12.88 | 12.91 | 12.47 | qfq | 2,027,250 | 26,402,173 | -2.20% |
| 2023-10-09 | 13.33 | 13.37 | 13.01 | 13.20 | 12.75 | qfq | 1,810,250 | 23,828,085 | -0.60% |
| 2023-09-28 | 13.30 | 13.41 | 13.17 | 13.28 | 12.83 | qfq | 1,804,800 | 23,960,320 | 0.30% |
| 2023-09-27 | 13.08 | 13.35 | 13.02 | 13.24 | 12.79 | qfq | 2,044,800 | 27,095,191 | 1.22% |
| 2023-09-26 | 13.25 | 13.32 | 13.06 | 13.08 | 12.64 | qfq | 1,294,200 | 17,048,113 | -1.21% |
| 2023-09-25 | 13.18 | 13.45 | 13.15 | 13.24 | 12.79 | qfq | 1,925,946 | 25,579,782 | 0.53% |
| 2023-09-22 | 13.08 | 13.18 | 12.93 | 13.17 | 12.72 | qfq | 1,904,100 | 24,873,725 | 1.31% |
| 2023-09-21 | 13.26 | 13.34 | 13.00 | 13.00 | 12.56 | qfq | 2,074,250 | 27,205,156 | -1.89% |
| 2023-09-20 | 13.31 | 13.55 | 13.21 | 13.25 | 12.80 | qfq | 3,249,050 | 43,378,607 | -0.97% |
| 2023-09-19 | 13.33 | 13.80 | 13.33 | 13.38 | 12.93 | qfq | 3,619,100 | 48,937,021 | 0.00% |
| 2023-09-18 | 13.11 | 13.44 | 13.11 | 13.38 | 12.93 | qfq | 2,525,450 | 33,606,364 | 1.52% |
| 2023-09-15 | 12.97 | 13.27 | 12.88 | 13.18 | 12.73 | qfq | 2,441,725 | 32,064,456 | 2.25% |
| 2023-09-14 | 12.91 | 12.98 | 12.79 | 12.89 | 12.45 | qfq | 1,443,050 | 18,589,474 | -0.08% |
| 2023-09-13 | 13.18 | 13.20 | 12.81 | 12.90 | 12.46 | qfq | 1,568,600 | 20,351,324 | -2.12% |
| 2023-09-12 | 12.99 | 13.19 | 12.84 | 13.18 | 12.73 | qfq | 2,162,000 | 28,304,851 | 1.78% |
| 2023-09-11 | 12.65 | 13.04 | 12.40 | 12.95 | 12.51 | qfq | 2,792,200 | 35,952,854 | 2.37% |
| 2023-09-08 | 12.59 | 12.68 | 12.42 | 12.65 | 12.22 | qfq | 1,479,450 | 18,578,621 | 1.20% |
| 2023-09-07 | 12.89 | 12.89 | 12.48 | 12.50 | 12.08 | qfq | 1,370,050 | 17,265,715 | -1.96% |
| 2023-09-06 | 12.64 | 12.87 | 12.62 | 12.75 | 12.32 | qfq | 1,584,150 | 20,209,912 | 0.24% |
| 2023-09-05 | 12.71 | 12.86 | 12.61 | 12.72 | 12.29 | qfq | 1,327,271 | 16,890,578 | 0.00% |
| 2023-09-04 | 12.62 | 12.73 | 12.56 | 12.72 | 12.29 | qfq | 1,846,549 | 23,365,292 | 1.11% |
| 2023-09-01 | 12.56 | 12.75 | 12.44 | 12.58 | 12.15 | qfq | 1,861,050 | 23,406,898 | 0.16% |
| 2023-08-31 | 12.42 | 12.59 | 12.22 | 12.56 | 12.13 | qfq | 2,731,812 | 33,982,757 | 0.64% |
| 2023-08-30 | 12.36 | 12.57 | 12.27 | 12.48 | 12.06 | qfq | 2,356,912 | 29,319,560 | 1.05% |
| 2023-08-29 | 11.88 | 12.40 | 11.85 | 12.35 | 11.93 | qfq | 3,244,550 | 39,695,054 | 3.96% |
| 2023-08-28 | 12.55 | 12.63 | 11.82 | 11.88 | 11.48 | qfq | 4,014,150 | 49,041,323 | -1.00% |
| 2023-08-25 | 12.51 | 12.64 | 11.93 | 12.00 | 11.59 | qfq | 4,082,450 | 49,694,219 | -4.76% |
| 2023-08-24 | 12.80 | 12.88 | 12.45 | 12.60 | 12.17 | qfq | 2,800,662 | 35,223,970 | -1.87% |
| 2023-08-23 | 13.06 | 13.09 | 12.81 | 12.84 | 12.41 | qfq | 1,538,275 | 19,860,401 | -1.31% |
| 2023-08-22 | 13.15 | 13.24 | 12.76 | 13.01 | 12.57 | qfq | 2,390,650 | 30,914,606 | -0.91% |
| 2023-08-21 | 13.34 | 13.55 | 13.10 | 13.13 | 12.69 | qfq | 2,160,500 | 28,660,904 | -1.94% |
| 2023-08-18 | 13.69 | 13.75 | 13.38 | 13.39 | 12.94 | qfq | 3,308,700 | 44,679,798 | -2.62% |
| 2023-08-17 | 13.70 | 13.87 | 13.62 | 13.75 | 13.28 | qfq | 4,448,850 | 60,960,412 | -0.65% |
| 2023-08-16 | 13.57 | 14.17 | 13.57 | 13.84 | 13.37 | qfq | 6,024,750 | 83,970,976 | 1.32% |
| 2023-08-15 | 13.58 | 13.73 | 13.37 | 13.66 | 13.20 | qfq | 4,872,900 | 66,177,990 | 1.34% |
| 2023-08-14 | 13.35 | 13.73 | 13.19 | 13.48 | 13.02 | qfq | 4,937,068 | 66,094,442 | -0.07% |
| 2023-08-11 | 12.90 | 14.10 | 12.90 | 13.49 | 13.03 | qfq | 10,127,291 | 137,366,803 | 4.09% |
| 2023-08-10 | 12.98 | 13.03 | 12.82 | 12.96 | 12.52 | qfq | 2,007,000 | 25,974,545 | -0.31% |
| 2023-08-09 | 12.80 | 13.08 | 12.73 | 13.00 | 12.56 | qfq | 3,354,100 | 43,433,141 | 1.17% |
| 2023-08-08 | 12.76 | 12.94 | 12.69 | 12.85 | 12.42 | qfq | 2,936,000 | 37,615,627 | 2.07% |
| 2023-08-07 | 12.92 | 12.92 | 12.58 | 12.59 | 12.16 | qfq | 4,035,141 | 51,188,461 | -3.00% |
| 2023-08-04 | 13.15 | 13.35 | 12.96 | 12.98 | 12.54 | qfq | 4,885,100 | 63,773,513 | -2.26% |
| 2023-08-03 | 12.71 | 13.30 | 12.70 | 13.28 | 12.83 | qfq | 7,232,221 | 94,786,824 | 3.43% |
| 2023-08-02 | 13.59 | 13.66 | 12.76 | 12.84 | 12.41 | qfq | 10,747,617 | 141,208,450 | -6.07% |
| 2023-08-01 | 15.00 | 15.00 | 13.60 | 13.67 | 13.21 | qfq | 15,757,696 | 220,659,788 | -8.99% |
| 2023-07-31 | 14.03 | 15.08 | 13.86 | 15.02 | 14.51 | qfq | 10,385,300 | 150,776,937 | 6.52% |
| 2023-07-28 | 14.12 | 14.29 | 14.06 | 14.10 | 13.62 | qfq | 3,333,200 | 47,224,166 | -0.91% |
| 2023-07-27 | 14.18 | 14.42 | 13.95 | 14.23 | 13.75 | qfq | 4,909,850 | 69,479,132 | 0.21% |
| 2023-07-26 | 14.15 | 14.32 | 14.10 | 14.20 | 13.72 | qfq | 3,638,250 | 51,649,550 | -0.56% |
| 2023-07-25 | 14.60 | 14.73 | 14.10 | 14.28 | 13.80 | qfq | 7,258,550 | 103,934,353 | -2.39% |
| 2023-07-24 | 14.63 | 14.93 | 14.41 | 14.63 | 14.13 | qfq | 7,030,050 | 103,268,831 | 0.07% |
| 2023-07-21 | 14.20 | 14.66 | 14.20 | 14.62 | 14.13 | qfq | 8,242,200 | 119,324,545 | 3.03% |
| 2023-07-20 | 14.19 | 14.40 | 14.06 | 14.19 | 13.71 | qfq | 3,686,900 | 52,467,164 | 0.64% |
| 2023-07-19 | 14.02 | 14.24 | 13.91 | 14.10 | 13.62 | qfq | 4,740,150 | 66,728,299 | 1.00% |
| 2023-07-18 | 13.98 | 14.12 | 13.69 | 13.96 | 13.49 | qfq | 4,680,176 | 65,297,996 | 1.09% |