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
金运激光300220.SZ
最近收盘价9.582026-07-17
最近交易日2026-07-17
成交量（股）3,351,220
成交额（元）32,892,570
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.07 | 10.22 | 9.42 | 9.58 | 9.58 | qfq | 3,351,220 | 32,892,570 | -5.05% |
| 2026-07-16 | 9.88 | 10.29 | 9.82 | 10.09 | 10.09 | qfq | 2,389,500 | 24,161,766 | 0.80% |
| 2026-07-15 | 9.88 | 10.08 | 9.75 | 10.01 | 10.01 | qfq | 2,458,100 | 24,455,673 | 1.21% |
| 2026-07-14 | 9.57 | 9.95 | 9.35 | 9.89 | 9.89 | qfq | 3,428,320 | 33,165,281 | 3.45% |
| 2026-07-13 | 10.07 | 10.12 | 9.53 | 9.56 | 9.56 | qfq | 3,365,321 | 32,807,316 | -5.44% |
| 2026-07-10 | 9.92 | 10.41 | 9.74 | 10.11 | 10.11 | qfq | 3,225,621 | 32,741,504 | 1.92% |
| 2026-07-09 | 9.88 | 10.03 | 9.60 | 9.92 | 9.92 | qfq | 2,809,300 | 27,568,254 | 0.51% |
| 2026-07-08 | 10.03 | 10.05 | 9.72 | 9.87 | 9.87 | qfq | 2,459,200 | 24,342,761 | -1.89% |
| 2026-07-07 | 10.38 | 10.50 | 9.94 | 10.06 | 10.06 | qfq | 3,223,800 | 32,635,638 | -3.08% |
| 2026-07-06 | 10.73 | 10.96 | 10.36 | 10.38 | 10.38 | qfq | 3,175,800 | 33,485,991 | -3.26% |
| 2026-07-03 | 10.87 | 10.90 | 10.43 | 10.73 | 10.73 | qfq | 4,355,100 | 46,756,078 | 2.00% |
| 2026-07-02 | 10.70 | 10.98 | 10.48 | 10.52 | 10.52 | qfq | 4,263,600 | 45,749,634 | -1.31% |
| 2026-07-01 | 10.39 | 10.84 | 10.28 | 10.66 | 10.66 | qfq | 4,173,900 | 44,281,592 | 2.60% |
| 2026-06-30 | 10.44 | 10.69 | 10.24 | 10.39 | 10.39 | qfq | 3,334,620 | 34,682,755 | -0.48% |
| 2026-06-29 | 10.78 | 10.78 | 10.12 | 10.44 | 10.44 | qfq | 4,208,720 | 43,647,783 | -1.51% |
| 2026-06-26 | 10.76 | 10.81 | 10.36 | 10.60 | 10.60 | qfq | 3,390,422 | 36,022,990 | -1.94% |
| 2026-06-25 | 11.05 | 11.25 | 10.78 | 10.81 | 10.81 | qfq | 3,336,229 | 36,496,475 | -2.70% |
| 2026-06-24 | 11.72 | 11.73 | 10.98 | 11.11 | 11.11 | qfq | 4,006,000 | 44,902,531 | -4.64% |
| 2026-06-23 | 11.19 | 11.90 | 11.11 | 11.65 | 11.65 | qfq | 4,585,411 | 53,554,035 | 3.37% |
| 2026-06-22 | 10.99 | 11.30 | 10.50 | 11.27 | 11.27 | qfq | 3,336,620 | 36,397,904 | 2.08% |
| 2026-06-18 | 11.09 | 11.29 | 10.76 | 11.04 | 11.04 | qfq | 2,977,840 | 32,899,234 | -0.99% |
| 2026-06-17 | 11.57 | 11.57 | 11.11 | 11.15 | 11.15 | qfq | 2,698,000 | 30,286,482 | -3.63% |
| 2026-06-16 | 11.52 | 11.66 | 11.18 | 11.57 | 11.57 | qfq | 2,738,000 | 31,346,655 | 0.61% |
| 2026-06-15 | 11.68 | 11.90 | 11.31 | 11.50 | 11.50 | qfq | 2,952,900 | 34,269,984 | -0.86% |
| 2026-06-12 | 11.54 | 11.71 | 11.28 | 11.60 | 11.60 | qfq | 2,441,440 | 28,244,869 | 1.40% |
| 2026-06-11 | 11.63 | 11.63 | 11.15 | 11.44 | 11.44 | qfq | 2,026,900 | 23,016,990 | -1.21% |
| 2026-06-10 | 11.74 | 11.86 | 11.33 | 11.58 | 11.58 | qfq | 2,479,000 | 28,661,712 | -1.78% |
| 2026-06-09 | 11.99 | 12.15 | 11.62 | 11.79 | 11.79 | qfq | 3,025,920 | 35,908,654 | 0.26% |
| 2026-06-08 | 11.95 | 12.26 | 11.38 | 11.76 | 11.76 | qfq | 3,309,000 | 39,212,695 | -3.61% |
| 2026-06-05 | 12.01 | 12.43 | 11.73 | 12.20 | 12.20 | qfq | 4,189,720 | 50,816,149 | 1.58% |
| 2026-06-04 | 12.18 | 12.63 | 11.92 | 12.01 | 12.01 | qfq | 4,677,180 | 56,796,616 | -2.28% |
| 2026-06-03 | 12.49 | 13.26 | 12.06 | 12.29 | 12.29 | qfq | 6,910,320 | 87,229,583 | -1.68% |
| 2026-06-02 | 13.02 | 13.02 | 12.35 | 12.50 | 12.50 | qfq | 2,803,440 | 35,198,951 | -3.18% |
| 2026-06-01 | 12.45 | 13.05 | 12.41 | 12.91 | 12.91 | qfq | 3,014,260 | 38,841,800 | 2.95% |
| 2026-05-29 | 13.24 | 13.26 | 12.41 | 12.54 | 12.54 | qfq | 3,208,740 | 40,878,284 | -4.64% |
| 2026-05-28 | 13.02 | 13.34 | 12.66 | 13.15 | 13.15 | qfq | 3,162,601 | 41,122,996 | 0.54% |
| 2026-05-27 | 13.37 | 13.53 | 12.85 | 13.08 | 13.08 | qfq | 3,398,100 | 44,573,107 | -2.10% |
| 2026-05-26 | 13.53 | 13.62 | 13.27 | 13.36 | 13.36 | qfq | 3,342,912 | 44,869,847 | -1.26% |
| 2026-05-25 | 14.18 | 14.36 | 13.36 | 13.53 | 13.53 | qfq | 3,443,760 | 47,171,844 | -4.45% |
| 2026-05-22 | 13.99 | 14.29 | 13.50 | 14.16 | 14.16 | qfq | 3,089,800 | 43,045,347 | 3.36% |
| 2026-05-21 | 14.34 | 14.57 | 13.62 | 13.70 | 13.70 | qfq | 3,088,100 | 43,712,892 | -4.46% |
| 2026-05-20 | 14.48 | 14.50 | 14.18 | 14.34 | 14.34 | qfq | 1,970,830 | 28,179,810 | -1.31% |
| 2026-05-19 | 14.44 | 14.70 | 14.22 | 14.53 | 14.53 | qfq | 2,420,220 | 34,974,702 | 0.14% |
| 2026-05-18 | 14.50 | 14.56 | 14.00 | 14.51 | 14.51 | qfq | 2,965,460 | 42,643,960 | 1.54% |
| 2026-05-15 | 14.61 | 14.73 | 14.19 | 14.29 | 14.29 | qfq | 3,341,819 | 48,338,348 | -2.12% |
| 2026-05-14 | 14.47 | 14.88 | 14.30 | 14.60 | 14.60 | qfq | 3,473,200 | 50,618,914 | 1.04% |
| 2026-05-13 | 14.75 | 14.84 | 14.39 | 14.45 | 14.45 | qfq | 2,490,160 | 36,171,414 | -0.82% |
| 2026-05-12 | 14.98 | 15.02 | 14.57 | 14.57 | 14.57 | qfq | 2,480,940 | 36,534,336 | -2.74% |
| 2026-05-11 | 14.85 | 15.02 | 14.71 | 14.98 | 14.98 | qfq | 2,452,956 | 36,463,392 | 1.28% |
| 2026-05-08 | 14.84 | 14.92 | 14.72 | 14.79 | 14.79 | qfq | 2,937,400 | 43,569,222 | -0.47% |
| 2026-05-07 | 14.65 | 15.00 | 14.65 | 14.86 | 14.86 | qfq | 3,291,900 | 49,016,591 | 1.78% |
| 2026-05-06 | 14.95 | 15.00 | 14.52 | 14.60 | 14.60 | qfq | 4,402,300 | 64,967,828 | 0.41% |
| 2026-04-30 | 14.34 | 14.77 | 14.32 | 14.54 | 14.54 | qfq | 3,246,600 | 47,286,935 | 0.97% |
| 2026-04-29 | 14.15 | 14.51 | 14.15 | 14.40 | 14.40 | qfq | 2,850,660 | 41,085,169 | 0.49% |
| 2026-04-28 | 14.40 | 14.55 | 14.25 | 14.33 | 14.33 | qfq | 2,648,200 | 38,122,025 | -0.97% |
| 2026-04-27 | 13.97 | 14.50 | 13.82 | 14.47 | 14.47 | qfq | 3,541,146 | 50,384,638 | 3.06% |
| 2026-04-24 | 13.88 | 14.11 | 13.66 | 14.04 | 14.04 | qfq | 2,507,205 | 34,899,936 | 1.30% |
| 2026-04-23 | 13.96 | 14.06 | 13.79 | 13.86 | 13.86 | qfq | 2,736,100 | 38,123,507 | -0.72% |
| 2026-04-22 | 14.20 | 14.21 | 13.95 | 13.96 | 13.96 | qfq | 1,933,700 | 27,152,640 | -1.20% |
| 2026-04-21 | 14.28 | 14.35 | 14.06 | 14.13 | 14.13 | qfq | 2,081,600 | 29,533,315 | -1.12% |
| 2026-04-20 | 14.14 | 14.42 | 14.10 | 14.29 | 14.29 | qfq | 2,312,600 | 32,991,522 | 0.85% |
| 2026-04-17 | 14.08 | 14.28 | 13.91 | 14.17 | 14.17 | qfq | 2,659,400 | 37,483,090 | 0.35% |
| 2026-04-16 | 13.83 | 14.22 | 13.70 | 14.12 | 14.12 | qfq | 2,592,300 | 36,328,544 | 2.84% |
| 2026-04-15 | 14.03 | 14.07 | 13.68 | 13.73 | 13.73 | qfq | 1,973,300 | 27,290,618 | -1.58% |
| 2026-04-14 | 14.10 | 14.23 | 13.78 | 13.95 | 13.95 | qfq | 2,201,620 | 30,725,836 | -0.36% |
| 2026-04-13 | 14.00 | 14.15 | 13.81 | 14.00 | 14.00 | qfq | 2,132,600 | 29,772,881 | -0.21% |
| 2026-04-10 | 13.98 | 14.23 | 13.96 | 14.03 | 14.03 | qfq | 1,761,454 | 24,839,573 | 1.15% |
| 2026-04-09 | 14.26 | 14.26 | 13.79 | 13.87 | 13.87 | qfq | 1,986,200 | 27,744,625 | -2.87% |
| 2026-04-08 | 14.14 | 14.29 | 13.89 | 14.28 | 14.28 | qfq | 2,493,700 | 35,289,049 | 4.77% |
| 2026-04-07 | 13.20 | 13.72 | 13.06 | 13.63 | 13.63 | qfq | 2,450,500 | 33,120,436 | 3.41% |
| 2026-04-03 | 13.70 | 13.80 | 13.06 | 13.18 | 13.18 | qfq | 2,675,100 | 35,542,091 | -3.65% |
| 2026-04-02 | 14.04 | 14.09 | 13.45 | 13.68 | 13.68 | qfq | 2,796,661 | 38,329,103 | -2.63% |
| 2026-04-01 | 14.28 | 14.30 | 13.85 | 14.05 | 14.05 | qfq | 2,026,980 | 28,468,188 | 1.37% |
| 2026-03-31 | 14.22 | 14.35 | 13.81 | 13.86 | 13.86 | qfq | 2,060,800 | 29,020,809 | -2.26% |
| 2026-03-30 | 13.79 | 14.18 | 13.79 | 14.18 | 14.18 | qfq | 2,047,600 | 28,702,152 | 1.14% |
| 2026-03-27 | 13.83 | 14.13 | 13.58 | 14.02 | 14.02 | qfq | 1,820,840 | 25,427,003 | 1.52% |
| 2026-03-26 | 14.33 | 14.35 | 13.68 | 13.81 | 13.81 | qfq | 2,914,100 | 40,693,908 | -2.54% |
| 2026-03-25 | 13.84 | 14.28 | 13.75 | 14.17 | 14.17 | qfq | 3,167,300 | 44,800,189 | 3.13% |
| 2026-03-24 | 13.40 | 13.75 | 13.05 | 13.74 | 13.74 | qfq | 3,899,300 | 52,398,917 | 6.43% |
| 2026-03-23 | 13.39 | 13.78 | 12.77 | 12.91 | 12.91 | qfq | 4,197,600 | 55,679,887 | -7.06% |
| 2026-03-20 | 14.69 | 14.77 | 13.83 | 13.89 | 13.89 | qfq | 3,764,100 | 53,281,283 | -4.60% |
| 2026-03-19 | 14.90 | 15.02 | 14.48 | 14.56 | 14.56 | qfq | 2,444,400 | 35,964,007 | -3.51% |
| 2026-03-18 | 14.66 | 15.12 | 14.56 | 15.09 | 15.09 | qfq | 2,710,440 | 40,321,314 | 3.29% |
| 2026-03-17 | 15.19 | 15.21 | 14.52 | 14.61 | 14.61 | qfq | 2,283,900 | 33,836,066 | -3.50% |
| 2026-03-16 | 15.07 | 15.27 | 14.90 | 15.14 | 15.14 | qfq | 2,450,160 | 36,975,400 | 0.46% |
| 2026-03-13 | 15.07 | 15.43 | 14.92 | 15.07 | 15.07 | qfq | 1,981,960 | 30,126,997 | 0.33% |
| 2026-03-12 | 15.39 | 15.48 | 14.99 | 15.02 | 15.02 | qfq | 1,923,200 | 29,208,411 | -1.96% |
| 2026-03-11 | 15.61 | 15.74 | 15.30 | 15.32 | 15.32 | qfq | 1,955,400 | 30,215,529 | -1.35% |
| 2026-03-10 | 15.20 | 15.56 | 15.20 | 15.53 | 15.53 | qfq | 2,457,901 | 37,978,278 | 2.92% |
| 2026-03-09 | 15.00 | 15.26 | 14.75 | 15.09 | 15.09 | qfq | 2,735,900 | 41,086,028 | -1.18% |
| 2026-03-06 | 14.84 | 15.27 | 14.61 | 15.27 | 15.27 | qfq | 2,792,308 | 42,155,585 | 2.83% |
| 2026-03-05 | 14.68 | 15.06 | 14.68 | 14.85 | 14.85 | qfq | 2,805,390 | 41,768,888 | 2.63% |
| 2026-03-04 | 14.37 | 14.79 | 14.37 | 14.47 | 14.47 | qfq | 3,138,740 | 45,729,275 | -0.62% |
| 2026-03-03 | 15.36 | 15.44 | 14.56 | 14.56 | 14.56 | qfq | 3,721,511 | 55,790,211 | -4.71% |
| 2026-03-02 | 15.66 | 15.77 | 15.10 | 15.28 | 15.28 | qfq | 4,746,146 | 73,086,062 | -4.14% |
| 2026-02-27 | 16.36 | 16.50 | 15.81 | 15.94 | 15.94 | qfq | 5,433,173 | 87,024,938 | -1.12% |
| 2026-02-26 | 15.95 | 16.20 | 15.90 | 16.12 | 16.12 | qfq | 2,612,720 | 41,962,623 | 1.07% |
| 2026-02-25 | 16.04 | 16.17 | 15.94 | 15.95 | 15.95 | qfq | 2,236,100 | 35,906,888 | -0.37% |
| 2026-02-24 | 16.14 | 16.19 | 15.85 | 16.01 | 16.01 | qfq | 2,686,730 | 43,037,125 | 0.38% |
| 2026-02-13 | 15.80 | 16.28 | 15.72 | 15.95 | 15.95 | qfq | 2,793,788 | 44,896,384 | 0.95% |
| 2026-02-12 | 16.02 | 16.02 | 15.62 | 15.80 | 15.80 | qfq | 3,337,501 | 52,877,215 | -1.31% |
| 2026-02-11 | 16.19 | 16.21 | 15.98 | 16.01 | 16.01 | qfq | 2,609,700 | 41,926,443 | -1.60% |
| 2026-02-10 | 16.19 | 16.40 | 16.04 | 16.27 | 16.27 | qfq | 3,823,521 | 62,172,124 | 0.93% |
| 2026-02-09 | 16.06 | 16.22 | 15.94 | 16.12 | 16.12 | qfq | 4,039,880 | 65,123,582 | 1.51% |
| 2026-02-06 | 15.68 | 16.42 | 15.60 | 15.88 | 15.88 | qfq | 5,845,498 | 93,502,443 | 1.15% |
| 2026-02-05 | 15.65 | 15.96 | 15.57 | 15.70 | 15.70 | qfq | 3,543,620 | 55,938,324 | 0.38% |
| 2026-02-04 | 15.71 | 15.83 | 15.46 | 15.64 | 15.64 | qfq | 2,286,000 | 35,670,319 | -0.45% |
| 2026-02-03 | 15.38 | 15.72 | 15.30 | 15.71 | 15.71 | qfq | 3,147,120 | 49,043,961 | 2.81% |
| 2026-02-02 | 15.38 | 15.70 | 15.27 | 15.28 | 15.28 | qfq | 3,624,480 | 56,298,823 | -1.16% |
| 2026-01-30 | 15.24 | 15.52 | 15.09 | 15.46 | 15.46 | qfq | 3,000,304 | 46,140,220 | 1.71% |
| 2026-01-29 | 15.17 | 15.65 | 15.02 | 15.20 | 15.20 | qfq | 3,005,400 | 46,153,546 | 0.00% |
| 2026-01-28 | 15.61 | 15.68 | 15.16 | 15.20 | 15.20 | qfq | 2,661,440 | 40,941,202 | -2.56% |
| 2026-01-27 | 15.69 | 15.73 | 15.10 | 15.60 | 15.60 | qfq | 2,807,500 | 43,348,916 | -0.57% |
| 2026-01-26 | 15.92 | 15.92 | 15.48 | 15.69 | 15.69 | qfq | 3,451,782 | 54,083,826 | -1.13% |
| 2026-01-23 | 15.86 | 16.00 | 15.75 | 15.87 | 15.87 | qfq | 3,353,200 | 53,139,504 | -0.06% |
| 2026-01-22 | 15.68 | 15.92 | 15.57 | 15.88 | 15.88 | qfq | 4,602,680 | 72,671,415 | 1.73% |
| 2026-01-21 | 15.45 | 15.68 | 15.33 | 15.61 | 15.61 | qfq | 2,713,730 | 42,171,992 | 0.71% |
| 2026-01-20 | 15.65 | 15.74 | 15.36 | 15.50 | 15.50 | qfq | 2,890,580 | 44,967,975 | -0.64% |
| 2026-01-19 | 15.37 | 15.70 | 15.20 | 15.60 | 15.60 | qfq | 3,381,120 | 52,632,256 | 1.30% |
| 2026-01-16 | 15.37 | 15.45 | 15.07 | 15.40 | 15.40 | qfq | 3,123,200 | 47,721,712 | 0.65% |
| 2026-01-15 | 15.45 | 15.47 | 15.13 | 15.30 | 15.30 | qfq | 2,938,100 | 44,892,316 | -1.10% |
| 2026-01-14 | 15.35 | 15.71 | 15.18 | 15.47 | 15.47 | qfq | 4,703,180 | 72,771,966 | 0.91% |
| 2026-01-13 | 15.66 | 15.72 | 15.30 | 15.33 | 15.33 | qfq | 4,479,960 | 69,230,342 | -2.36% |
| 2026-01-12 | 15.37 | 15.72 | 15.19 | 15.70 | 15.70 | qfq | 5,937,570 | 91,767,484 | 3.29% |
| 2026-01-09 | 14.91 | 15.21 | 14.90 | 15.20 | 15.20 | qfq | 4,498,420 | 67,845,090 | 1.74% |
| 2026-01-08 | 14.58 | 14.99 | 14.49 | 14.94 | 14.94 | qfq | 3,745,500 | 55,638,563 | 2.12% |
| 2026-01-07 | 14.78 | 14.93 | 14.62 | 14.63 | 14.63 | qfq | 2,783,755 | 40,966,145 | -1.22% |
| 2026-01-06 | 14.73 | 14.85 | 14.62 | 14.81 | 14.81 | qfq | 2,795,520 | 41,244,694 | 0.41% |
| 2026-01-05 | 14.35 | 14.79 | 14.28 | 14.75 | 14.75 | qfq | 3,370,620 | 49,418,440 | 2.79% |
| 2025-12-31 | 14.43 | 14.45 | 14.16 | 14.35 | 14.35 | qfq | 1,850,377 | 26,491,863 | 0.35% |
| 2025-12-30 | 14.43 | 14.55 | 14.28 | 14.30 | 14.30 | qfq | 2,158,960 | 31,088,152 | -1.79% |
| 2025-12-29 | 14.50 | 14.61 | 14.31 | 14.56 | 14.56 | qfq | 1,989,804 | 28,769,308 | 0.55% |
| 2025-12-26 | 14.67 | 14.75 | 14.40 | 14.48 | 14.48 | qfq | 2,373,600 | 34,563,264 | -1.70% |
| 2025-12-25 | 14.67 | 14.77 | 14.46 | 14.73 | 14.73 | qfq | 2,368,900 | 34,666,347 | 0.89% |
| 2025-12-24 | 14.48 | 14.63 | 14.40 | 14.60 | 14.60 | qfq | 1,920,575 | 27,940,540 | 0.83% |
| 2025-12-23 | 14.61 | 14.66 | 14.31 | 14.48 | 14.48 | qfq | 2,279,380 | 32,864,128 | -1.09% |
| 2025-12-22 | 14.88 | 14.90 | 14.58 | 14.64 | 14.64 | qfq | 3,569,580 | 52,287,931 | -1.15% |
| 2025-12-19 | 14.35 | 15.06 | 14.18 | 14.81 | 14.81 | qfq | 7,104,000 | 104,047,054 | 3.21% |
| 2025-12-18 | 14.04 | 14.88 | 13.98 | 14.35 | 14.35 | qfq | 6,293,100 | 91,196,504 | 3.54% |
| 2025-12-17 | 13.95 | 13.97 | 13.45 | 13.86 | 13.86 | qfq | 3,238,962 | 44,293,302 | -0.29% |
| 2025-12-16 | 14.37 | 14.45 | 13.85 | 13.90 | 13.90 | qfq | 3,489,400 | 48,855,333 | -3.81% |
| 2025-12-15 | 14.36 | 14.51 | 14.07 | 14.45 | 14.45 | qfq | 2,709,720 | 38,882,864 | 0.35% |
| 2025-12-12 | 14.59 | 14.75 | 14.39 | 14.40 | 14.40 | qfq | 3,419,100 | 49,754,039 | -1.17% |
| 2025-12-11 | 15.11 | 15.11 | 14.57 | 14.57 | 14.57 | qfq | 4,543,260 | 67,111,026 | -3.70% |
| 2025-12-10 | 15.25 | 15.55 | 15.06 | 15.13 | 15.13 | qfq | 4,547,040 | 69,297,112 | -1.05% |
| 2025-12-09 | 15.73 | 15.97 | 15.28 | 15.29 | 15.29 | qfq | 6,197,900 | 96,217,084 | -2.11% |
| 2025-12-08 | 15.42 | 15.73 | 15.40 | 15.62 | 15.62 | qfq | 5,301,140 | 82,702,563 | 1.63% |
| 2025-12-05 | 15.47 | 15.51 | 14.76 | 15.37 | 15.37 | qfq | 6,731,705 | 102,237,686 | -1.03% |
| 2025-12-04 | 15.86 | 16.15 | 15.36 | 15.53 | 15.53 | qfq | 7,051,781 | 110,116,099 | -2.94% |
| 2025-12-03 | 16.38 | 16.39 | 15.86 | 16.00 | 16.00 | qfq | 7,992,919 | 127,925,252 | -1.42% |
| 2025-12-02 | 16.48 | 16.58 | 16.13 | 16.23 | 16.23 | qfq | 11,979,450 | 194,722,924 | -3.57% |
| 2025-12-01 | 15.36 | 17.94 | 15.21 | 16.83 | 16.83 | qfq | 20,157,645 | 338,413,903 | 10.36% |
| 2025-11-28 | 15.08 | 15.28 | 14.93 | 15.25 | 15.25 | qfq | 2,269,240 | 34,368,085 | 1.13% |
| 2025-11-27 | 15.08 | 15.26 | 14.91 | 15.08 | 15.08 | qfq | 1,961,735 | 29,634,390 | 0.40% |
| 2025-11-26 | 15.32 | 15.56 | 14.93 | 15.02 | 15.02 | qfq | 3,007,354 | 45,740,886 | -2.40% |
| 2025-11-25 | 15.06 | 15.75 | 15.06 | 15.39 | 15.39 | qfq | 4,073,500 | 62,954,605 | 1.79% |
| 2025-11-24 | 14.51 | 15.20 | 14.50 | 15.12 | 15.12 | qfq | 4,198,674 | 62,558,707 | 4.20% |
| 2025-11-21 | 14.95 | 15.33 | 14.30 | 14.51 | 14.51 | qfq | 3,977,219 | 58,386,834 | -3.91% |
| 2025-11-20 | 15.25 | 15.39 | 14.93 | 15.10 | 15.10 | qfq | 2,693,920 | 40,780,439 | -0.66% |
| 2025-11-19 | 15.83 | 15.94 | 15.10 | 15.20 | 15.20 | qfq | 3,722,000 | 57,290,643 | -3.92% |
| 2025-11-18 | 16.04 | 16.10 | 15.80 | 15.82 | 15.82 | qfq | 2,274,874 | 36,229,159 | -1.00% |
| 2025-11-17 | 15.74 | 16.00 | 15.71 | 15.98 | 15.98 | qfq | 2,731,754 | 43,473,303 | 1.59% |
| 2025-11-14 | 15.68 | 15.99 | 15.68 | 15.73 | 15.73 | qfq | 2,080,380 | 33,088,569 | -0.69% |
| 2025-11-13 | 15.68 | 15.86 | 15.57 | 15.84 | 15.84 | qfq | 2,302,820 | 36,260,761 | 1.28% |
| 2025-11-12 | 15.83 | 15.87 | 15.57 | 15.64 | 15.64 | qfq | 1,826,520 | 28,660,030 | -1.01% |
| 2025-11-11 | 15.89 | 16.00 | 15.75 | 15.80 | 15.80 | qfq | 1,976,000 | 31,350,739 | -0.57% |
| 2025-11-10 | 15.75 | 15.93 | 15.61 | 15.89 | 15.89 | qfq | 2,563,860 | 40,635,395 | 1.34% |
| 2025-11-07 | 15.60 | 15.84 | 15.52 | 15.68 | 15.68 | qfq | 2,376,820 | 37,321,941 | 0.58% |
| 2025-11-06 | 15.67 | 15.71 | 15.40 | 15.59 | 15.59 | qfq | 2,240,320 | 34,861,914 | -0.51% |
| 2025-11-05 | 15.36 | 15.76 | 15.32 | 15.67 | 15.67 | qfq | 2,286,300 | 35,746,480 | 0.58% |
| 2025-11-04 | 15.68 | 15.69 | 15.43 | 15.58 | 15.58 | qfq | 1,948,000 | 30,244,638 | -0.45% |
| 2025-11-03 | 15.54 | 15.69 | 15.45 | 15.65 | 15.65 | qfq | 2,307,330 | 35,968,543 | 0.71% |
| 2025-10-31 | 15.09 | 15.56 | 15.09 | 15.54 | 15.54 | qfq | 3,081,000 | 47,572,396 | 2.71% |
| 2025-10-30 | 15.25 | 15.34 | 15.11 | 15.13 | 15.13 | qfq | 1,884,002 | 28,649,428 | -0.79% |
| 2025-10-29 | 15.62 | 15.62 | 15.19 | 15.25 | 15.25 | qfq | 2,640,000 | 40,350,725 | -1.93% |
| 2025-10-28 | 15.62 | 15.70 | 15.45 | 15.55 | 15.55 | qfq | 1,941,830 | 30,307,948 | 0.13% |
| 2025-10-27 | 15.68 | 15.70 | 15.44 | 15.53 | 15.53 | qfq | 2,150,837 | 33,487,020 | 0.13% |
| 2025-10-24 | 15.56 | 15.64 | 15.46 | 15.51 | 15.51 | qfq | 2,132,700 | 33,141,963 | 0.06% |
| 2025-10-23 | 15.41 | 15.53 | 15.20 | 15.50 | 15.50 | qfq | 1,971,700 | 30,226,365 | 0.58% |
| 2025-10-22 | 15.47 | 15.65 | 15.38 | 15.41 | 15.41 | qfq | 2,404,000 | 37,278,233 | -0.26% |
| 2025-10-21 | 15.14 | 15.47 | 15.01 | 15.45 | 15.45 | qfq | 2,322,520 | 35,587,596 | 2.05% |
| 2025-10-20 | 14.85 | 15.14 | 14.64 | 15.14 | 15.14 | qfq | 2,783,320 | 41,764,079 | 3.77% |
| 2025-10-17 | 14.93 | 15.05 | 14.59 | 14.59 | 14.59 | qfq | 2,186,600 | 32,387,898 | -2.28% |
| 2025-10-16 | 15.18 | 15.28 | 14.87 | 14.93 | 14.93 | qfq | 2,026,400 | 30,434,509 | -2.03% |
| 2025-10-15 | 15.06 | 15.26 | 14.90 | 15.24 | 15.24 | qfq | 2,148,719 | 32,554,915 | 2.01% |
| 2025-10-14 | 15.39 | 15.55 | 14.89 | 14.94 | 14.94 | qfq | 2,744,919 | 41,688,380 | -2.61% |
| 2025-10-13 | 14.80 | 15.38 | 14.38 | 15.34 | 15.34 | qfq | 3,354,399 | 50,550,810 | -0.39% |
| 2025-10-10 | 15.36 | 15.65 | 15.33 | 15.40 | 15.40 | qfq | 2,948,307 | 45,675,442 | -0.13% |
| 2025-10-09 | 15.47 | 15.58 | 15.35 | 15.42 | 15.42 | qfq | 2,334,860 | 36,145,302 | -0.32% |
| 2025-09-30 | 15.64 | 15.71 | 15.45 | 15.47 | 15.47 | qfq | 2,517,122 | 39,201,836 | -0.90% |
| 2025-09-29 | 15.53 | 15.66 | 15.25 | 15.61 | 15.61 | qfq | 2,774,720 | 43,111,225 | 1.17% |
| 2025-09-26 | 15.51 | 15.74 | 15.32 | 15.43 | 15.43 | qfq | 3,100,220 | 48,195,459 | -0.58% |
| 2025-09-25 | 15.53 | 15.89 | 15.48 | 15.52 | 15.52 | qfq | 4,479,530 | 70,168,662 | 0.19% |
| 2025-09-24 | 15.64 | 15.89 | 15.40 | 15.49 | 15.49 | qfq | 6,068,903 | 94,731,347 | -1.65% |
| 2025-09-23 | 16.06 | 16.20 | 15.31 | 15.75 | 15.75 | qfq | 4,019,755 | 62,692,368 | -1.87% |
| 2025-09-22 | 16.35 | 16.35 | 15.97 | 16.05 | 16.05 | qfq | 2,419,440 | 38,913,741 | -1.17% |
| 2025-09-19 | 16.40 | 16.71 | 16.10 | 16.24 | 16.24 | qfq | 2,806,800 | 45,680,633 | -0.67% |
| 2025-09-18 | 16.93 | 16.93 | 16.22 | 16.35 | 16.35 | qfq | 4,629,300 | 76,758,265 | -3.20% |
| 2025-09-17 | 16.76 | 17.10 | 16.72 | 16.89 | 16.89 | qfq | 3,318,628 | 56,247,673 | -0.12% |
| 2025-09-16 | 16.62 | 16.92 | 16.60 | 16.91 | 16.91 | qfq | 3,675,654 | 61,825,644 | 1.50% |
| 2025-09-15 | 16.71 | 16.93 | 16.50 | 16.66 | 16.66 | qfq | 2,749,500 | 45,920,479 | -0.24% |
| 2025-09-12 | 16.90 | 17.02 | 16.68 | 16.70 | 16.70 | qfq | 4,102,240 | 69,040,849 | -1.24% |
| 2025-09-11 | 16.45 | 16.94 | 16.10 | 16.91 | 16.91 | qfq | 5,293,040 | 87,692,677 | 2.55% |
| 2025-09-10 | 16.40 | 16.75 | 16.33 | 16.49 | 16.49 | qfq | 2,933,178 | 48,589,806 | 0.49% |
| 2025-09-09 | 16.70 | 16.70 | 16.25 | 16.41 | 16.41 | qfq | 3,089,000 | 50,874,470 | -1.85% |
| 2025-09-08 | 16.63 | 16.86 | 16.51 | 16.72 | 16.72 | qfq | 3,481,980 | 58,064,065 | 0.54% |
| 2025-09-05 | 16.80 | 16.80 | 16.18 | 16.63 | 16.63 | qfq | 4,235,246 | 69,822,889 | 0.85% |
| 2025-09-04 | 16.27 | 16.92 | 16.20 | 16.49 | 16.49 | qfq | 5,800,769 | 96,349,293 | 1.35% |
| 2025-09-03 | 17.07 | 17.26 | 16.20 | 16.27 | 16.27 | qfq | 6,232,820 | 104,057,307 | -4.63% |
| 2025-09-02 | 17.80 | 17.80 | 16.95 | 17.06 | 17.06 | qfq | 8,192,220 | 141,044,357 | -4.96% |
| 2025-09-01 | 16.73 | 18.20 | 16.73 | 17.95 | 17.95 | qfq | 13,322,900 | 234,657,783 | 7.16% |
| 2025-08-29 | 16.99 | 17.09 | 16.74 | 16.75 | 16.75 | qfq | 5,289,820 | 89,102,283 | -2.28% |
| 2025-08-28 | 17.47 | 17.66 | 16.28 | 17.14 | 17.14 | qfq | 12,047,855 | 203,954,057 | -2.11% |
| 2025-08-27 | 17.98 | 18.47 | 17.50 | 17.51 | 17.51 | qfq | 10,102,740 | 182,365,959 | -2.56% |
| 2025-08-26 | 17.90 | 18.24 | 17.58 | 17.97 | 17.97 | qfq | 7,089,140 | 127,738,929 | 0.50% |
| 2025-08-25 | 18.06 | 18.08 | 17.78 | 17.88 | 17.88 | qfq | 7,055,800 | 126,306,866 | -0.89% |
| 2025-08-22 | 18.00 | 18.10 | 17.73 | 18.04 | 18.04 | qfq | 7,261,501 | 130,009,581 | 0.11% |
| 2025-08-21 | 18.82 | 18.93 | 17.85 | 18.02 | 18.02 | qfq | 11,304,823 | 206,213,513 | -1.42% |
| 2025-08-20 | 17.68 | 18.41 | 17.52 | 18.28 | 18.28 | qfq | 14,090,300 | 255,221,410 | 3.16% |
| 2025-08-19 | 17.67 | 17.83 | 17.39 | 17.72 | 17.72 | qfq | 6,620,203 | 116,764,619 | 0.97% |
| 2025-08-18 | 17.33 | 17.67 | 17.33 | 17.55 | 17.55 | qfq | 5,609,019 | 98,247,426 | 1.39% |
| 2025-08-15 | 16.96 | 17.54 | 16.96 | 17.31 | 17.31 | qfq | 4,891,543 | 84,516,471 | 2.12% |
| 2025-08-14 | 17.50 | 17.58 | 16.95 | 16.95 | 16.95 | qfq | 5,271,487 | 90,857,741 | -3.20% |
| 2025-08-13 | 17.70 | 17.71 | 17.45 | 17.51 | 17.51 | qfq | 4,270,700 | 74,892,099 | -0.57% |
| 2025-08-12 | 17.74 | 17.90 | 17.53 | 17.61 | 17.61 | qfq | 4,949,560 | 87,507,212 | -0.96% |
| 2025-08-11 | 17.18 | 17.80 | 17.18 | 17.78 | 17.78 | qfq | 6,951,687 | 122,588,895 | 3.13% |
| 2025-08-08 | 17.49 | 17.60 | 17.19 | 17.24 | 17.24 | qfq | 4,621,920 | 79,902,641 | -2.16% |
| 2025-08-07 | 17.58 | 17.83 | 17.43 | 17.62 | 17.62 | qfq | 6,488,587 | 114,428,613 | 0.23% |
| 2025-08-06 | 17.12 | 17.63 | 17.12 | 17.58 | 17.58 | qfq | 6,649,639 | 115,927,244 | 2.21% |
| 2025-08-05 | 17.35 | 17.35 | 17.07 | 17.20 | 17.20 | qfq | 3,089,400 | 53,026,711 | 0.23% |
| 2025-08-04 | 16.85 | 17.25 | 16.71 | 17.16 | 17.16 | qfq | 3,691,320 | 62,978,199 | 1.12% |
| 2025-08-01 | 16.66 | 17.00 | 16.60 | 16.97 | 16.97 | qfq | 3,086,200 | 52,143,990 | 1.74% |
| 2025-07-31 | 16.82 | 17.13 | 16.62 | 16.68 | 16.68 | qfq | 3,755,384 | 63,524,742 | -0.89% |
| 2025-07-30 | 17.18 | 17.18 | 16.68 | 16.83 | 16.83 | qfq | 4,554,060 | 76,811,908 | -2.04% |
| 2025-07-29 | 17.46 | 17.46 | 16.92 | 17.18 | 17.18 | qfq | 4,869,000 | 83,152,191 | -1.38% |
| 2025-07-28 | 17.25 | 17.45 | 17.11 | 17.42 | 17.42 | qfq | 3,557,403 | 61,666,359 | 0.99% |
| 2025-07-25 | 17.02 | 17.29 | 17.02 | 17.25 | 17.25 | qfq | 3,738,699 | 64,191,433 | 1.29% |
| 2025-07-24 | 17.08 | 17.17 | 16.95 | 17.03 | 17.03 | qfq | 3,292,659 | 56,123,850 | 0.65% |
| 2025-07-23 | 17.41 | 17.43 | 16.84 | 16.92 | 16.92 | qfq | 5,719,000 | 97,381,863 | -2.48% |
| 2025-07-22 | 17.70 | 17.73 | 17.33 | 17.35 | 17.35 | qfq | 4,316,296 | 75,294,819 | -1.92% |
| 2025-07-21 | 17.58 | 17.70 | 17.47 | 17.69 | 17.69 | qfq | 4,048,620 | 71,096,624 | 0.28% |
| 2025-07-18 | 17.70 | 17.92 | 17.57 | 17.64 | 17.64 | qfq | 5,235,167 | 92,630,560 | -1.12% |
| 2025-07-17 | 17.63 | 17.85 | 17.50 | 17.84 | 17.84 | qfq | 5,548,504 | 98,264,679 | 0.79% |
| 2025-07-16 | 17.48 | 18.30 | 17.40 | 17.70 | 17.70 | qfq | 11,236,444 | 201,658,919 | 2.02% |
| 2025-07-15 | 17.58 | 17.60 | 17.13 | 17.35 | 17.35 | qfq | 4,606,583 | 79,776,969 | -1.31% |
| 2025-07-14 | 17.79 | 17.79 | 17.48 | 17.58 | 17.58 | qfq | 3,713,664 | 65,309,382 | -0.85% |
| 2025-07-11 | 17.52 | 17.80 | 17.39 | 17.73 | 17.73 | qfq | 4,597,680 | 81,038,548 | 1.20% |
| 2025-07-10 | 17.61 | 17.78 | 17.50 | 17.52 | 17.52 | qfq | 3,910,800 | 68,767,424 | -0.90% |
| 2025-07-09 | 18.01 | 18.16 | 17.62 | 17.68 | 17.68 | qfq | 5,786,300 | 103,588,204 | -2.16% |
| 2025-07-08 | 17.80 | 18.07 | 17.70 | 18.07 | 18.07 | qfq | 5,935,278 | 106,619,522 | 1.57% |
| 2025-07-07 | 17.58 | 17.90 | 17.57 | 17.79 | 17.79 | qfq | 3,600,389 | 63,938,668 | 0.74% |
| 2025-07-04 | 17.91 | 17.96 | 17.60 | 17.66 | 17.66 | qfq | 5,216,800 | 92,589,652 | -1.51% |
| 2025-07-03 | 18.04 | 18.20 | 17.82 | 17.93 | 17.93 | qfq | 5,388,900 | 96,812,660 | -0.61% |
| 2025-07-02 | 18.38 | 18.40 | 17.90 | 18.04 | 18.04 | qfq | 6,576,421 | 118,967,467 | -2.17% |
| 2025-07-01 | 18.65 | 18.65 | 17.89 | 18.44 | 18.44 | qfq | 10,701,701 | 195,471,391 | -1.81% |
| 2025-06-30 | 18.43 | 18.84 | 18.20 | 18.78 | 18.78 | qfq | 11,676,878 | 216,379,510 | 2.29% |
| 2025-06-27 | 18.25 | 18.46 | 18.06 | 18.36 | 18.36 | qfq | 10,068,366 | 183,677,692 | -0.76% |
| 2025-06-26 | 17.60 | 18.52 | 17.47 | 18.50 | 18.50 | qfq | 17,859,924 | 324,630,433 | 4.23% |
| 2025-06-25 | 17.65 | 17.84 | 17.38 | 17.75 | 17.75 | qfq | 9,223,313 | 162,494,000 | 0.97% |
| 2025-06-24 | 17.30 | 17.74 | 17.20 | 17.58 | 17.58 | qfq | 9,014,920 | 158,327,002 | 1.21% |
| 2025-06-23 | 16.53 | 17.39 | 16.53 | 17.37 | 17.37 | qfq | 9,125,960 | 156,860,524 | 3.09% |
| 2025-06-20 | 17.62 | 17.70 | 16.81 | 16.85 | 16.85 | qfq | 12,898,820 | 220,448,181 | -5.55% |
| 2025-06-19 | 18.95 | 19.07 | 17.63 | 17.84 | 17.84 | qfq | 16,670,920 | 301,032,806 | -6.45% |
| 2025-06-18 | 18.92 | 19.55 | 18.73 | 19.07 | 19.07 | qfq | 16,621,524 | 317,401,352 | -1.45% |
| 2025-06-17 | 20.26 | 20.36 | 19.16 | 19.35 | 19.35 | qfq | 23,009,376 | 448,741,556 | -5.24% |
| 2025-06-16 | 18.22 | 21.31 | 18.17 | 20.42 | 20.42 | qfq | 33,090,140 | 652,617,707 | 8.04% |
| 2025-06-13 | 19.11 | 20.50 | 18.71 | 18.90 | 18.90 | qfq | 27,308,080 | 527,794,215 | -6.39% |
| 2025-06-12 | 18.85 | 21.48 | 18.66 | 20.19 | 20.19 | qfq | 38,288,273 | 778,424,205 | 5.82% |
| 2025-06-11 | 17.39 | 20.57 | 17.35 | 19.08 | 19.08 | qfq | 38,807,278 | 750,346,962 | 11.32% |
| 2025-06-10 | 17.31 | 17.60 | 16.72 | 17.14 | 17.14 | qfq | 12,227,098 | 210,547,379 | -0.98% |
| 2025-06-09 | 16.64 | 17.32 | 16.64 | 17.31 | 17.31 | qfq | 9,698,012 | 166,194,847 | 4.15% |
| 2025-06-06 | 16.82 | 16.90 | 16.49 | 16.62 | 16.62 | qfq | 7,498,300 | 124,373,022 | -1.60% |
| 2025-06-05 | 17.08 | 17.42 | 16.76 | 16.89 | 16.89 | qfq | 10,063,620 | 171,315,912 | -1.57% |
| 2025-06-04 | 16.88 | 17.48 | 16.76 | 17.16 | 17.16 | qfq | 11,254,540 | 192,599,829 | 1.12% |
| 2025-06-03 | 16.12 | 18.19 | 16.12 | 16.97 | 16.97 | qfq | 15,968,232 | 275,624,877 | 3.86% |
| 2025-05-30 | 17.13 | 17.59 | 16.26 | 16.34 | 16.34 | qfq | 15,018,163 | 251,730,927 | -6.09% |
| 2025-05-29 | 17.11 | 17.74 | 16.77 | 17.40 | 17.40 | qfq | 16,959,397 | 292,276,482 | -0.85% |
| 2025-05-28 | 17.73 | 17.98 | 17.22 | 17.55 | 17.55 | qfq | 24,855,181 | 434,676,357 | -6.25% |
| 2025-05-27 | 18.80 | 20.55 | 18.66 | 18.72 | 18.72 | qfq | 32,027,370 | 631,376,015 | -1.21% |
| 2025-05-26 | 17.88 | 19.53 | 17.60 | 18.95 | 18.95 | qfq | 25,185,030 | 466,260,547 | 3.78% |
| 2025-05-23 | 17.07 | 18.89 | 17.00 | 18.26 | 18.26 | qfq | 25,788,284 | 459,153,769 | 5.18% |
| 2025-05-22 | 16.79 | 17.50 | 16.60 | 17.36 | 17.36 | qfq | 17,136,025 | 293,123,233 | 2.42% |
| 2025-05-21 | 16.88 | 17.12 | 16.53 | 16.95 | 16.95 | qfq | 15,428,783 | 259,292,745 | -2.70% |
| 2025-05-20 | 15.89 | 18.10 | 15.89 | 17.42 | 17.42 | qfq | 24,420,562 | 421,591,558 | 9.01% |
| 2025-05-19 | 15.81 | 15.98 | 15.38 | 15.98 | 15.98 | qfq | 3,993,200 | 62,397,665 | 1.27% |
| 2025-05-16 | 15.72 | 16.07 | 15.57 | 15.78 | 15.78 | qfq | 4,173,705 | 66,192,197 | 0.70% |
| 2025-05-15 | 15.91 | 16.14 | 15.60 | 15.67 | 15.67 | qfq | 4,657,400 | 73,510,521 | -2.12% |
| 2025-05-14 | 15.80 | 16.14 | 15.72 | 16.01 | 16.01 | qfq | 4,544,956 | 72,522,722 | 1.14% |
| 2025-05-13 | 16.50 | 16.54 | 15.78 | 15.83 | 15.83 | qfq | 7,086,643 | 113,978,536 | -3.18% |
| 2025-05-12 | 16.30 | 16.50 | 16.08 | 16.35 | 16.35 | qfq | 6,807,280 | 110,893,503 | 1.74% |
| 2025-05-09 | 16.80 | 16.81 | 16.01 | 16.07 | 16.07 | qfq | 8,950,500 | 146,445,876 | -4.85% |
| 2025-05-08 | 16.30 | 16.96 | 16.13 | 16.89 | 16.89 | qfq | 14,269,963 | 237,329,910 | 2.43% |
| 2025-05-07 | 16.23 | 16.50 | 15.59 | 16.49 | 16.49 | qfq | 12,640,021 | 202,450,721 | 2.74% |
| 2025-05-06 | 15.55 | 16.30 | 15.42 | 16.05 | 16.05 | qfq | 9,249,461 | 146,234,020 | 3.08% |
| 2025-04-30 | 15.53 | 15.72 | 15.49 | 15.57 | 15.57 | qfq | 7,463,100 | 116,490,252 | 0.52% |
| 2025-04-29 | 15.76 | 15.77 | 15.31 | 15.49 | 15.49 | qfq | 8,219,501 | 127,715,651 | -2.02% |
| 2025-04-28 | 15.18 | 16.35 | 14.60 | 15.81 | 15.81 | qfq | 11,833,813 | 182,721,526 | 1.80% |
| 2025-04-25 | 14.86 | 15.80 | 14.75 | 15.53 | 15.53 | qfq | 12,942,131 | 197,876,091 | 4.58% |
| 2025-04-24 | 14.75 | 15.10 | 14.20 | 14.85 | 14.85 | qfq | 8,752,943 | 128,155,916 | 0.75% |
| 2025-04-23 | 14.65 | 15.05 | 14.55 | 14.74 | 14.74 | qfq | 5,660,623 | 83,496,143 | 1.66% |
| 2025-04-22 | 14.70 | 14.77 | 14.38 | 14.50 | 14.50 | qfq | 3,993,261 | 58,042,309 | -0.41% |
| 2025-04-21 | 14.06 | 14.57 | 14.06 | 14.56 | 14.56 | qfq | 4,763,500 | 68,713,884 | 2.75% |
| 2025-04-18 | 14.42 | 14.43 | 14.03 | 14.17 | 14.17 | qfq | 4,890,860 | 69,480,432 | -1.32% |
| 2025-04-17 | 14.41 | 14.62 | 14.30 | 14.36 | 14.36 | qfq | 6,556,324 | 95,016,238 | -1.51% |
| 2025-04-16 | 15.00 | 15.18 | 14.28 | 14.58 | 14.58 | qfq | 12,688,619 | 185,349,901 | -5.81% |
| 2025-04-15 | 15.30 | 17.00 | 15.30 | 15.48 | 15.48 | qfq | 17,696,066 | 286,024,249 | 7.50% |
| 2025-04-14 | 14.40 | 14.88 | 14.31 | 14.40 | 14.40 | qfq | 5,765,560 | 83,764,280 | 3.23% |
| 2025-04-11 | 13.77 | 14.23 | 13.62 | 13.95 | 13.95 | qfq | 4,827,001 | 67,508,162 | 1.23% |
| 2025-04-10 | 13.70 | 14.50 | 13.70 | 13.78 | 13.78 | qfq | 6,775,020 | 94,523,296 | 3.14% |
| 2025-04-09 | 12.71 | 13.49 | 11.14 | 13.36 | 13.36 | qfq | 8,965,240 | 111,444,561 | 6.20% |
| 2025-04-08 | 12.00 | 12.98 | 12.00 | 12.58 | 12.58 | qfq | 7,264,663 | 91,374,062 | 4.31% |
| 2025-04-07 | 14.00 | 14.03 | 12.06 | 12.06 | 12.06 | qfq | 9,292,660 | 118,507,756 | -20.03% |
| 2025-04-03 | 15.15 | 15.33 | 14.95 | 15.08 | 15.08 | qfq | 3,499,220 | 52,897,582 | -1.44% |
| 2025-04-02 | 15.20 | 15.75 | 15.17 | 15.30 | 15.30 | qfq | 3,664,520 | 56,737,402 | -0.13% |
| 2025-04-01 | 15.40 | 15.73 | 15.29 | 15.32 | 15.32 | qfq | 4,537,620 | 70,398,508 | -0.20% |
| 2025-03-31 | 15.30 | 15.50 | 14.88 | 15.35 | 15.35 | qfq | 6,087,173 | 92,301,196 | -1.35% |
| 2025-03-28 | 16.40 | 16.49 | 15.53 | 15.56 | 15.56 | qfq | 9,625,220 | 153,424,022 | -7.82% |
| 2025-03-27 | 16.10 | 17.50 | 15.70 | 16.88 | 16.88 | qfq | 12,984,457 | 217,002,209 | 6.10% |
| 2025-03-26 | 15.65 | 16.29 | 15.48 | 15.91 | 15.91 | qfq | 7,396,120 | 117,858,403 | 3.04% |
| 2025-03-25 | 15.77 | 15.81 | 15.28 | 15.44 | 15.44 | qfq | 4,513,300 | 70,028,912 | -1.97% |
| 2025-03-24 | 16.33 | 16.58 | 15.20 | 15.75 | 15.75 | qfq | 7,936,320 | 124,926,402 | -4.31% |
| 2025-03-21 | 16.70 | 16.83 | 16.46 | 16.46 | 16.46 | qfq | 4,606,264 | 76,426,738 | -2.14% |
| 2025-03-20 | 17.03 | 17.11 | 16.70 | 16.82 | 16.82 | qfq | 4,452,664 | 75,319,353 | -0.65% |
| 2025-03-19 | 17.19 | 17.19 | 16.78 | 16.93 | 16.93 | qfq | 6,196,740 | 104,979,059 | -1.91% |
| 2025-03-18 | 17.32 | 17.60 | 17.19 | 17.26 | 17.26 | qfq | 5,509,220 | 95,566,318 | -0.35% |
| 2025-03-17 | 17.69 | 17.69 | 17.17 | 17.32 | 17.32 | qfq | 6,746,360 | 116,944,211 | -1.53% |
| 2025-03-14 | 17.43 | 17.59 | 16.90 | 17.59 | 17.59 | qfq | 8,719,840 | 150,615,997 | 2.03% |
| 2025-03-13 | 17.60 | 18.07 | 17.00 | 17.24 | 17.24 | qfq | 9,545,340 | 166,980,995 | -2.38% |
| 2025-03-12 | 18.39 | 18.47 | 17.65 | 17.66 | 17.66 | qfq | 11,766,600 | 211,646,828 | -2.70% |
| 2025-03-11 | 18.00 | 18.49 | 17.66 | 18.15 | 18.15 | qfq | 13,511,707 | 243,359,663 | -2.99% |
| 2025-03-10 | 17.63 | 19.72 | 17.60 | 18.71 | 18.71 | qfq | 19,938,662 | 374,310,643 | 2.24% |
| 2025-03-07 | 17.15 | 19.58 | 16.91 | 18.30 | 18.30 | qfq | 24,885,470 | 458,777,597 | 6.21% |
| 2025-03-06 | 16.88 | 17.35 | 16.70 | 17.23 | 17.23 | qfq | 13,339,559 | 228,520,040 | 3.30% |
| 2025-03-05 | 16.48 | 16.71 | 16.15 | 16.68 | 16.68 | qfq | 7,798,142 | 127,774,281 | 1.09% |
| 2025-03-04 | 16.30 | 16.85 | 16.20 | 16.50 | 16.50 | qfq | 7,341,880 | 121,137,630 | 1.29% |
| 2025-03-03 | 16.48 | 16.65 | 15.93 | 16.29 | 16.29 | qfq | 8,005,400 | 131,241,595 | 0.68% |
| 2025-02-28 | 17.47 | 17.47 | 16.08 | 16.18 | 16.18 | qfq | 14,078,613 | 234,962,560 | -8.28% |
| 2025-02-27 | 18.13 | 18.34 | 17.13 | 17.64 | 17.64 | qfq | 13,050,005 | 231,580,274 | -1.40% |
| 2025-02-26 | 18.12 | 18.21 | 17.71 | 17.89 | 17.89 | qfq | 10,699,840 | 191,594,558 | -1.16% |
| 2025-02-25 | 17.80 | 18.39 | 17.55 | 18.10 | 18.10 | qfq | 11,464,717 | 206,827,964 | -1.63% |
| 2025-02-24 | 19.29 | 19.29 | 18.01 | 18.40 | 18.40 | qfq | 18,497,813 | 340,178,591 | -5.54% |
| 2025-02-21 | 18.35 | 20.19 | 17.88 | 19.48 | 19.48 | qfq | 27,168,985 | 523,814,427 | 5.93% |
| 2025-02-20 | 18.30 | 18.80 | 18.12 | 18.39 | 18.39 | qfq | 15,168,657 | 279,755,582 | -0.65% |
| 2025-02-19 | 17.89 | 18.51 | 17.70 | 18.51 | 18.51 | qfq | 17,908,500 | 326,551,063 | 3.12% |
| 2025-02-18 | 19.40 | 19.68 | 17.92 | 17.95 | 17.95 | qfq | 26,019,343 | 484,043,908 | -11.58% |
| 2025-02-17 | 20.00 | 21.08 | 18.51 | 20.30 | 20.30 | qfq | 33,876,677 | 673,927,589 | -7.56% |
| 2025-02-14 | 19.11 | 23.26 | 18.80 | 21.96 | 21.96 | qfq | 43,239,800 | 901,385,889 | 12.85% |
| 2025-02-13 | 20.91 | 21.00 | 19.01 | 19.46 | 19.46 | qfq | 35,066,171 | 686,935,583 | -7.33% |
| 2025-02-12 | 18.30 | 21.00 | 18.22 | 21.00 | 21.00 | qfq | 46,586,525 | 910,848,656 | 20.00% |
| 2025-02-11 | 14.45 | 17.50 | 14.45 | 17.50 | 17.50 | qfq | 13,816,980 | 227,376,972 | 20.03% |
| 2025-02-10 | 14.45 | 14.60 | 14.18 | 14.58 | 14.58 | qfq | 8,317,673 | 119,465,881 | 1.39% |
| 2025-02-07 | 14.20 | 14.69 | 13.80 | 14.38 | 14.38 | qfq | 11,966,673 | 172,794,072 | 2.06% |
| 2025-02-06 | 13.85 | 14.09 | 13.47 | 14.09 | 14.09 | qfq | 7,743,153 | 107,558,864 | 3.60% |
| 2025-02-05 | 13.49 | 13.79 | 13.35 | 13.60 | 13.60 | qfq | 5,316,843 | 72,368,513 | 2.95% |
| 2025-01-27 | 13.75 | 13.85 | 13.21 | 13.21 | 13.21 | qfq | 5,199,463 | 70,051,864 | -2.80% |
| 2025-01-24 | 13.06 | 13.63 | 13.00 | 13.59 | 13.59 | qfq | 7,955,000 | 106,915,977 | 2.80% |
| 2025-01-23 | 13.60 | 13.87 | 13.21 | 13.22 | 13.22 | qfq | 8,414,186 | 114,458,702 | -1.20% |
| 2025-01-22 | 13.44 | 13.67 | 13.26 | 13.38 | 13.38 | qfq | 5,960,004 | 80,259,479 | -1.04% |
| 2025-01-21 | 13.67 | 13.83 | 13.08 | 13.52 | 13.52 | qfq | 9,382,860 | 126,170,300 | -0.59% |
| 2025-01-20 | 13.96 | 14.10 | 13.45 | 13.60 | 13.60 | qfq | 11,641,244 | 158,876,511 | -4.29% |
| 2025-01-17 | 14.48 | 14.87 | 14.21 | 14.21 | 14.21 | qfq | 18,686,366 | 271,521,823 | -0.14% |
| 2025-01-16 | 13.97 | 14.53 | 13.79 | 14.23 | 14.23 | qfq | 17,032,840 | 240,462,309 | -0.77% |
| 2025-01-15 | 13.70 | 14.60 | 13.35 | 14.34 | 14.34 | qfq | 20,893,621 | 292,904,160 | 5.60% |
| 2025-01-14 | 12.84 | 13.58 | 12.68 | 13.58 | 13.58 | qfq | 9,950,800 | 131,976,859 | 7.44% |
| 2025-01-13 | 12.24 | 12.85 | 12.20 | 12.64 | 12.64 | qfq | 10,771,900 | 135,440,267 | -3.59% |
| 2025-01-10 | 12.97 | 14.45 | 12.71 | 13.11 | 13.11 | qfq | 16,510,102 | 222,646,228 | 0.77% |
| 2025-01-09 | 12.65 | 13.29 | 12.46 | 13.01 | 13.01 | qfq | 8,589,444 | 111,694,845 | 3.09% |
| 2025-01-08 | 12.63 | 12.84 | 12.09 | 12.62 | 12.62 | qfq | 7,043,240 | 87,837,627 | -0.08% |
| 2025-01-07 | 12.30 | 12.65 | 12.05 | 12.63 | 12.63 | qfq | 8,736,120 | 108,427,950 | 6.49% |
| 2025-01-06 | 11.94 | 12.22 | 11.55 | 11.86 | 11.86 | qfq | 10,464,020 | 125,277,657 | -6.98% |
| 2025-01-03 | 13.68 | 13.90 | 12.58 | 12.75 | 12.75 | qfq | 7,516,224 | 97,759,617 | -6.66% |
| 2025-01-02 | 13.66 | 14.08 | 13.38 | 13.66 | 13.66 | qfq | 5,544,840 | 76,149,992 | -0.87% |
| 2024-12-31 | 14.05 | 14.34 | 13.60 | 13.78 | 13.78 | qfq | 5,668,580 | 79,216,113 | -2.27% |
| 2024-12-30 | 14.38 | 14.45 | 13.70 | 14.10 | 14.10 | qfq | 5,199,980 | 73,183,539 | -1.95% |
| 2024-12-27 | 14.06 | 14.71 | 13.99 | 14.38 | 14.38 | qfq | 7,090,120 | 102,594,623 | 1.55% |
| 2024-12-26 | 14.05 | 14.43 | 13.99 | 14.16 | 14.16 | qfq | 5,404,440 | 76,921,728 | 0.78% |
| 2024-12-25 | 14.59 | 14.63 | 13.71 | 14.05 | 14.05 | qfq | 8,623,420 | 121,128,305 | -4.29% |
| 2024-12-24 | 15.06 | 15.19 | 14.38 | 14.68 | 14.68 | qfq | 8,684,780 | 126,902,303 | -2.07% |
| 2024-12-23 | 15.87 | 15.87 | 14.84 | 14.99 | 14.99 | qfq | 8,761,164 | 133,634,265 | -5.19% |
| 2024-12-20 | 15.85 | 16.20 | 15.70 | 15.81 | 15.81 | qfq | 9,872,400 | 157,584,662 | -1.13% |
| 2024-12-19 | 15.38 | 16.00 | 15.01 | 15.99 | 15.99 | qfq | 10,472,900 | 162,413,257 | 3.43% |
| 2024-12-18 | 15.49 | 15.75 | 15.00 | 15.46 | 15.46 | qfq | 8,829,850 | 136,715,992 | -0.32% |
| 2024-12-17 | 16.02 | 16.47 | 15.45 | 15.51 | 15.51 | qfq | 11,923,857 | 188,869,144 | -5.94% |
| 2024-12-16 | 18.03 | 18.03 | 16.12 | 16.49 | 16.49 | qfq | 19,393,903 | 324,816,962 | -9.45% |
| 2024-12-13 | 17.37 | 18.87 | 17.27 | 18.21 | 18.21 | qfq | 22,296,778 | 406,703,226 | 3.11% |
| 2024-12-12 | 18.00 | 18.08 | 17.28 | 17.66 | 17.66 | qfq | 14,328,833 | 251,899,671 | -2.32% |
| 2024-12-11 | 18.49 | 18.68 | 17.88 | 18.08 | 18.08 | qfq | 19,401,834 | 352,948,747 | -5.88% |
| 2024-12-10 | 19.00 | 21.19 | 18.00 | 19.21 | 19.21 | qfq | 31,191,164 | 604,654,842 | 3.95% |
| 2024-12-09 | 17.40 | 18.50 | 17.25 | 18.48 | 18.48 | qfq | 28,136,477 | 505,566,292 | 6.70% |
| 2024-12-06 | 17.46 | 17.58 | 16.90 | 17.32 | 17.32 | qfq | 14,943,985 | 257,272,380 | -0.63% |
| 2024-12-05 | 17.32 | 17.78 | 17.10 | 17.43 | 17.43 | qfq | 17,332,320 | 301,011,409 | 0.64% |
| 2024-12-04 | 17.67 | 18.10 | 17.06 | 17.32 | 17.32 | qfq | 22,922,657 | 399,748,370 | -5.15% |
| 2024-12-03 | 19.10 | 19.20 | 18.09 | 18.26 | 18.26 | qfq | 26,919,768 | 495,990,625 | -6.84% |
| 2024-12-02 | 19.80 | 20.46 | 19.01 | 19.60 | 19.60 | qfq | 35,727,796 | 701,265,538 | -5.59% |
| 2024-11-29 | 20.18 | 23.00 | 19.50 | 20.76 | 20.76 | qfq | 42,611,651 | 904,401,414 | -5.12% |
| 2024-11-28 | 20.33 | 23.93 | 19.03 | 21.88 | 21.88 | qfq | 50,730,274 | 1,077,787,879 | 9.24% |
| 2024-11-27 | 16.69 | 20.03 | 16.69 | 20.03 | 20.03 | qfq | 42,395,941 | 769,327,772 | 20.01% |
| 2024-11-26 | 18.90 | 21.20 | 16.41 | 16.69 | 16.69 | qfq | 50,249,824 | 950,746,220 | -6.76% |
| 2024-11-25 | 15.17 | 17.90 | 15.17 | 17.90 | 17.90 | qfq | 42,047,020 | 687,103,871 | 19.97% |
| 2024-11-22 | 12.50 | 14.92 | 12.50 | 14.92 | 14.92 | qfq | 18,095,885 | 259,265,943 | 20.03% |
| 2024-11-21 | 12.00 | 12.98 | 11.84 | 12.43 | 12.43 | qfq | 14,476,586 | 179,761,804 | 2.98% |
| 2024-11-20 | 12.00 | 12.30 | 11.81 | 12.07 | 12.07 | qfq | 11,402,217 | 137,995,693 | 0.17% |
| 2024-11-19 | 11.50 | 12.05 | 11.14 | 12.05 | 12.05 | qfq | 11,754,588 | 137,396,356 | 5.70% |
| 2024-11-18 | 13.00 | 13.00 | 10.98 | 11.40 | 11.40 | qfq | 15,546,794 | 185,504,381 | -13.64% |
| 2024-11-15 | 12.49 | 13.51 | 12.25 | 13.20 | 13.20 | qfq | 22,207,190 | 292,108,663 | 5.68% |
| 2024-11-14 | 12.20 | 12.49 | 12.01 | 12.49 | 12.49 | qfq | 10,160,451 | 124,900,834 | 2.21% |
| 2024-11-13 | 12.39 | 12.67 | 11.90 | 12.22 | 12.22 | qfq | 10,511,914 | 128,300,681 | -2.40% |
| 2024-11-12 | 13.06 | 13.22 | 12.38 | 12.52 | 12.52 | qfq | 18,022,124 | 230,916,483 | -7.26% |
| 2024-11-11 | 12.40 | 14.00 | 12.17 | 13.50 | 13.50 | qfq | 26,643,889 | 344,836,159 | 4.41% |
| 2024-11-08 | 12.07 | 14.60 | 11.80 | 12.93 | 12.93 | qfq | 29,319,951 | 384,883,416 | 4.95% |
| 2024-11-07 | 12.30 | 13.50 | 11.88 | 12.32 | 12.32 | qfq | 37,866,460 | 469,240,492 | 8.74% |
| 2024-11-06 | 9.40 | 11.33 | 9.28 | 11.33 | 11.33 | qfq | 16,756,024 | 177,263,894 | 20.02% |
| 2024-11-05 | 9.09 | 9.60 | 9.08 | 9.44 | 9.44 | qfq | 6,644,220 | 62,114,426 | 3.74% |
| 2024-11-04 | 8.90 | 9.20 | 8.73 | 9.10 | 9.10 | qfq | 4,666,600 | 42,272,884 | 2.13% |
| 2024-11-01 | 9.52 | 9.85 | 8.86 | 8.91 | 8.91 | qfq | 7,533,960 | 68,956,354 | -6.80% |
| 2024-10-31 | 9.37 | 9.63 | 9.27 | 9.56 | 9.56 | qfq | 4,965,340 | 47,270,676 | 2.25% |
| 2024-10-30 | 9.35 | 9.59 | 9.23 | 9.35 | 9.35 | qfq | 4,756,520 | 44,645,810 | -1.37% |
| 2024-10-29 | 9.92 | 10.14 | 9.43 | 9.48 | 9.48 | qfq | 8,589,920 | 83,018,551 | -4.15% |
| 2024-10-28 | 9.80 | 10.10 | 9.63 | 9.89 | 9.89 | qfq | 11,418,380 | 112,583,696 | 5.44% |
| 2024-10-25 | 9.14 | 9.47 | 9.14 | 9.38 | 9.38 | qfq | 6,301,582 | 58,710,961 | 3.30% |
| 2024-10-24 | 8.94 | 9.14 | 8.80 | 9.08 | 9.08 | qfq | 4,356,300 | 39,097,279 | 1.57% |
| 2024-10-23 | 8.99 | 9.18 | 8.88 | 8.94 | 8.94 | qfq | 5,899,500 | 53,336,504 | -1.32% |
| 2024-10-22 | 9.08 | 9.18 | 8.89 | 9.06 | 9.06 | qfq | 5,473,120 | 49,434,860 | -0.66% |
| 2024-10-21 | 8.96 | 9.22 | 8.83 | 9.12 | 9.12 | qfq | 7,980,780 | 72,500,058 | 2.01% |
| 2024-10-18 | 8.58 | 9.08 | 8.55 | 8.94 | 8.94 | qfq | 7,539,490 | 66,700,255 | 3.83% |
| 2024-10-17 | 8.86 | 9.18 | 8.57 | 8.61 | 8.61 | qfq | 8,435,982 | 74,732,309 | -1.94% |
| 2024-10-16 | 8.42 | 8.78 | 8.26 | 8.78 | 8.78 | qfq | 6,783,580 | 58,213,900 | 4.28% |
| 2024-10-15 | 8.29 | 8.80 | 8.16 | 8.42 | 8.42 | qfq | 8,763,360 | 75,398,726 | 1.57% |
| 2024-10-14 | 8.07 | 8.32 | 8.01 | 8.29 | 8.29 | qfq | 6,153,220 | 50,447,248 | 3.62% |
| 2024-10-11 | 8.51 | 8.65 | 7.86 | 8.00 | 8.00 | qfq | 6,861,823 | 55,952,184 | -6.32% |
| 2024-10-10 | 8.50 | 8.84 | 8.24 | 8.54 | 8.54 | qfq | 7,682,243 | 66,120,559 | 2.15% |
| 2024-10-09 | 9.39 | 9.47 | 8.32 | 8.36 | 8.36 | qfq | 11,609,480 | 104,473,579 | -15.04% |
| 2024-10-08 | 10.01 | 10.31 | 8.96 | 9.84 | 9.84 | qfq | 16,793,637 | 162,050,250 | 12.84% |
| 2024-09-30 | 7.83 | 8.73 | 7.67 | 8.72 | 8.72 | qfq | 15,508,252 | 126,589,900 | 15.19% |
| 2024-09-27 | 7.10 | 7.87 | 7.02 | 7.57 | 7.57 | qfq | 12,634,283 | 92,969,816 | 7.83% |
| 2024-09-26 | 6.85 | 7.03 | 6.81 | 7.02 | 7.02 | qfq | 3,030,320 | 21,064,417 | 2.03% |
| 2024-09-25 | 6.97 | 7.02 | 6.83 | 6.88 | 6.88 | qfq | 4,902,440 | 33,908,057 | 0.73% |
| 2024-09-24 | 6.60 | 6.98 | 6.51 | 6.83 | 6.83 | qfq | 6,055,760 | 41,013,427 | 4.75% |
| 2024-09-23 | 6.55 | 6.59 | 6.45 | 6.52 | 6.52 | qfq | 2,007,640 | 13,122,260 | 0.46% |
| 2024-09-20 | 6.69 | 6.69 | 6.47 | 6.49 | 6.49 | qfq | 2,366,500 | 15,463,727 | -1.96% |
| 2024-09-19 | 6.46 | 6.69 | 6.43 | 6.62 | 6.62 | qfq | 2,938,724 | 19,418,484 | 2.95% |
| 2024-09-18 | 6.65 | 6.65 | 6.30 | 6.43 | 6.43 | qfq | 2,293,124 | 14,730,854 | -2.43% |
| 2024-09-13 | 6.82 | 6.89 | 6.57 | 6.59 | 6.59 | qfq | 2,338,075 | 15,567,674 | -3.09% |
| 2024-09-12 | 6.83 | 6.95 | 6.79 | 6.80 | 6.80 | qfq | 2,846,100 | 19,552,134 | -0.87% |
| 2024-09-11 | 6.80 | 6.93 | 6.71 | 6.86 | 6.86 | qfq | 2,743,555 | 18,679,960 | 0.73% |
| 2024-09-10 | 6.71 | 6.82 | 6.60 | 6.81 | 6.81 | qfq | 2,036,320 | 13,695,861 | 1.49% |
| 2024-09-09 | 6.73 | 6.76 | 6.53 | 6.71 | 6.71 | qfq | 1,787,600 | 11,954,275 | 0.45% |
| 2024-09-06 | 6.89 | 6.89 | 6.65 | 6.68 | 6.68 | qfq | 2,014,200 | 13,572,469 | -2.05% |
| 2024-09-05 | 6.73 | 6.85 | 6.73 | 6.82 | 6.82 | qfq | 2,137,300 | 14,514,687 | 1.34% |
| 2024-09-04 | 6.93 | 6.93 | 6.72 | 6.73 | 6.73 | qfq | 2,932,000 | 19,940,021 | -3.72% |
| 2024-09-03 | 6.91 | 7.10 | 6.89 | 6.99 | 6.99 | qfq | 2,569,220 | 17,934,474 | 0.29% |
| 2024-09-02 | 7.16 | 7.30 | 6.97 | 6.97 | 6.97 | qfq | 4,285,380 | 30,533,930 | -2.38% |
| 2024-08-30 | 7.02 | 7.29 | 7.02 | 7.14 | 7.14 | qfq | 6,477,020 | 46,396,874 | -0.14% |
| 2024-08-29 | 6.83 | 7.55 | 6.79 | 7.15 | 7.15 | qfq | 8,008,520 | 56,991,569 | 3.32% |
| 2024-08-28 | 6.68 | 7.12 | 6.60 | 6.92 | 6.92 | qfq | 4,848,301 | 33,515,108 | 3.75% |
| 2024-08-27 | 6.86 | 6.88 | 6.61 | 6.67 | 6.67 | qfq | 1,667,500 | 11,195,328 | -2.63% |
| 2024-08-26 | 6.53 | 6.88 | 6.53 | 6.85 | 6.85 | qfq | 2,788,520 | 18,941,311 | 3.95% |
| 2024-08-23 | 6.66 | 6.72 | 6.53 | 6.59 | 6.59 | qfq | 1,529,720 | 10,116,268 | -2.08% |
| 2024-08-22 | 6.87 | 6.90 | 6.71 | 6.73 | 6.73 | qfq | 1,594,600 | 10,853,930 | -1.75% |
| 2024-08-21 | 6.91 | 7.02 | 6.82 | 6.85 | 6.85 | qfq | 1,345,900 | 9,289,108 | -0.87% |
| 2024-08-20 | 7.08 | 7.16 | 6.87 | 6.91 | 6.91 | qfq | 1,809,400 | 12,644,814 | -2.95% |
| 2024-08-19 | 7.11 | 7.25 | 7.03 | 7.12 | 7.12 | qfq | 2,028,720 | 14,469,282 | -0.84% |
| 2024-08-16 | 7.18 | 7.27 | 7.13 | 7.18 | 7.18 | qfq | 2,599,400 | 18,725,760 | 0.14% |
| 2024-08-15 | 7.12 | 7.23 | 6.96 | 7.17 | 7.17 | qfq | 2,595,960 | 18,472,371 | 0.99% |
| 2024-08-14 | 6.99 | 7.12 | 6.97 | 7.10 | 7.10 | qfq | 1,774,200 | 12,552,013 | 1.14% |
| 2024-08-13 | 6.90 | 7.04 | 6.82 | 7.02 | 7.02 | qfq | 1,816,200 | 12,573,834 | 1.74% |
| 2024-08-12 | 7.21 | 7.30 | 6.82 | 6.90 | 6.90 | qfq | 2,675,800 | 18,616,043 | -0.58% |
| 2024-08-09 | 7.03 | 7.08 | 6.93 | 6.94 | 6.94 | qfq | 2,296,000 | 16,085,813 | -0.57% |
| 2024-08-08 | 7.12 | 7.13 | 6.84 | 6.98 | 6.98 | qfq | 2,236,800 | 15,553,275 | -1.83% |
| 2024-08-07 | 7.06 | 7.18 | 7.05 | 7.11 | 7.11 | qfq | 2,585,100 | 18,415,049 | 0.71% |
| 2024-08-06 | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | qfq | 2,882,700 | 20,176,444 | 3.52% |
| 2024-08-05 | 7.03 | 7.19 | 6.81 | 6.82 | 6.82 | qfq | 3,680,410 | 25,743,071 | -3.94% |
| 2024-08-02 | 7.12 | 7.34 | 7.09 | 7.10 | 7.10 | qfq | 3,543,610 | 25,470,894 | -1.53% |
| 2024-08-01 | 7.27 | 7.37 | 7.19 | 7.21 | 7.21 | qfq | 3,422,110 | 24,831,209 | -0.69% |
| 2024-07-31 | 7.11 | 7.30 | 7.07 | 7.26 | 7.26 | qfq | 3,680,600 | 26,522,991 | 2.69% |
| 2024-07-30 | 7.06 | 7.12 | 6.97 | 7.07 | 7.07 | qfq | 2,756,952 | 19,431,154 | 0.43% |
| 2024-07-29 | 7.07 | 7.11 | 6.90 | 7.04 | 7.04 | qfq | 3,169,910 | 22,295,271 | -0.42% |
| 2024-07-26 | 6.97 | 7.11 | 6.87 | 7.07 | 7.07 | qfq | 3,773,340 | 26,553,520 | 1.87% |
| 2024-07-25 | 6.88 | 7.04 | 6.71 | 6.94 | 6.94 | qfq | 4,307,400 | 29,659,198 | 0.87% |
| 2024-07-24 | 6.92 | 7.15 | 6.87 | 6.88 | 6.88 | qfq | 6,701,140 | 46,806,929 | -3.37% |
| 2024-07-23 | 6.92 | 7.69 | 6.91 | 7.12 | 7.12 | qfq | 9,950,400 | 72,387,181 | 0.28% |
| 2024-07-22 | 6.97 | 7.20 | 6.72 | 7.10 | 7.10 | qfq | 5,869,300 | 41,081,304 | 3.35% |
| 2024-07-19 | 6.59 | 7.36 | 6.59 | 6.87 | 6.87 | qfq | 5,852,500 | 40,387,735 | 3.31% |
| 2024-07-18 | 6.79 | 6.80 | 6.49 | 6.65 | 6.65 | qfq | 2,998,300 | 19,761,922 | -1.92% |
| 2024-07-17 | 6.94 | 6.99 | 6.77 | 6.78 | 6.78 | qfq | 2,041,419 | 13,959,154 | -2.59% |
| 2024-07-16 | 7.05 | 7.12 | 6.90 | 6.96 | 6.96 | qfq | 2,266,446 | 15,833,862 | -1.28% |
| 2024-07-15 | 7.23 | 7.24 | 7.02 | 7.05 | 7.05 | qfq | 2,456,920 | 17,424,433 | -3.56% |
| 2024-07-12 | 7.26 | 7.44 | 7.15 | 7.31 | 7.31 | qfq | 3,404,300 | 24,959,598 | 0.14% |
| 2024-07-11 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | qfq | 4,079,261 | 29,418,308 | 5.64% |
| 2024-07-10 | 7.07 | 7.10 | 6.87 | 6.91 | 6.91 | qfq | 3,113,492 | 21,691,633 | -2.95% |
| 2024-07-09 | 7.00 | 7.16 | 6.77 | 7.12 | 7.12 | qfq | 3,578,400 | 24,997,097 | 1.42% |
| 2024-07-08 | 7.24 | 7.29 | 7.00 | 7.02 | 7.02 | qfq | 3,598,000 | 25,477,356 | -4.36% |
| 2024-07-05 | 7.24 | 7.39 | 7.09 | 7.34 | 7.34 | qfq | 3,436,800 | 24,984,203 | 1.66% |
| 2024-07-04 | 7.62 | 7.70 | 7.21 | 7.22 | 7.22 | qfq | 4,479,560 | 33,022,889 | -5.12% |
| 2024-07-03 | 7.90 | 7.90 | 7.57 | 7.61 | 7.61 | qfq | 4,771,661 | 36,610,822 | -3.67% |
| 2024-07-02 | 7.73 | 8.08 | 7.70 | 7.90 | 7.90 | qfq | 5,820,616 | 45,933,868 | 1.54% |
| 2024-07-01 | 7.81 | 7.93 | 7.54 | 7.78 | 7.78 | qfq | 5,138,656 | 39,584,532 | -0.38% |
| 2024-06-28 | 7.60 | 8.19 | 7.57 | 7.81 | 7.81 | qfq | 7,994,608 | 63,124,353 | 1.03% |
| 2024-06-27 | 7.70 | 8.67 | 7.70 | 7.73 | 7.73 | qfq | 10,349,023 | 82,801,381 | 1.71% |
| 2024-06-26 | 7.44 | 7.61 | 7.34 | 7.60 | 7.60 | qfq | 4,299,556 | 32,209,740 | 0.93% |
| 2024-06-25 | 7.72 | 7.90 | 7.38 | 7.53 | 7.53 | qfq | 6,427,460 | 48,922,479 | -4.20% |
| 2024-06-24 | 7.69 | 7.89 | 7.42 | 7.86 | 7.86 | qfq | 7,465,660 | 57,783,898 | 3.56% |
| 2024-06-21 | 7.62 | 7.86 | 7.40 | 7.59 | 7.59 | qfq | 4,610,900 | 35,252,346 | -2.19% |
| 2024-06-20 | 8.11 | 8.20 | 7.70 | 7.76 | 7.76 | qfq | 8,213,500 | 65,247,393 | -6.73% |
| 2024-06-19 | 7.90 | 9.30 | 7.80 | 8.32 | 8.32 | qfq | 12,143,981 | 103,203,526 | 4.92% |
| 2024-06-18 | 7.86 | 7.98 | 7.82 | 7.93 | 7.93 | qfq | 4,674,502 | 36,928,706 | 0.76% |
| 2024-06-17 | 8.13 | 8.14 | 7.78 | 7.87 | 7.87 | qfq | 6,898,962 | 54,549,512 | -4.61% |
| 2024-06-14 | 8.70 | 8.80 | 8.01 | 8.25 | 8.25 | qfq | 10,879,373 | 89,770,628 | -6.67% |
| 2024-06-13 | 8.47 | 9.37 | 8.33 | 8.84 | 8.84 | qfq | 14,371,177 | 128,324,937 | 4.25% |
| 2024-06-12 | 8.80 | 9.79 | 8.48 | 8.48 | 8.48 | qfq | 17,730,297 | 158,876,738 | 3.04% |
| 2024-06-07 | 7.85 | 8.26 | 7.85 | 8.23 | 8.23 | qfq | 2,950,240 | 23,838,880 | 7.72% |
| 2024-06-06 | 8.08 | 8.26 | 7.51 | 7.64 | 7.64 | qfq | 3,446,800 | 26,843,680 | -6.83% |
| 2024-06-05 | 8.13 | 8.43 | 8.13 | 8.20 | 8.20 | qfq | 2,862,476 | 23,658,110 | 0.86% |
| 2024-06-04 | 8.00 | 8.38 | 7.95 | 8.13 | 8.13 | qfq | 3,368,023 | 27,592,363 | 1.63% |
| 2024-06-03 | 8.95 | 8.95 | 7.67 | 8.00 | 8.00 | qfq | 6,326,323 | 51,464,438 | -11.11% |
| 2024-05-31 | 9.73 | 9.75 | 8.71 | 9.00 | 9.00 | qfq | 4,963,544 | 45,672,948 | -7.60% |
| 2024-05-30 | 9.83 | 9.83 | 9.28 | 9.74 | 9.74 | qfq | 4,061,013 | 38,745,137 | -0.81% |
| 2024-05-29 | 9.45 | 9.94 | 9.42 | 9.82 | 9.82 | qfq | 4,576,580 | 44,752,860 | 3.48% |
| 2024-05-28 | 8.93 | 9.56 | 8.92 | 9.49 | 9.49 | qfq | 3,817,620 | 35,458,732 | 6.27% |
| 2024-05-27 | 9.09 | 9.10 | 8.75 | 8.93 | 8.93 | qfq | 3,377,203 | 30,264,184 | -3.88% |
| 2024-05-24 | 8.94 | 9.38 | 8.77 | 9.29 | 9.29 | qfq | 3,401,275 | 30,930,924 | 4.50% |
| 2024-05-23 | 8.80 | 9.23 | 8.74 | 8.89 | 8.89 | qfq | 3,460,803 | 31,050,703 | 0.68% |
| 2024-05-22 | 8.78 | 8.98 | 8.62 | 8.83 | 8.83 | qfq | 2,715,872 | 23,842,248 | 0.23% |
| 2024-05-21 | 8.90 | 9.09 | 8.75 | 8.81 | 8.81 | qfq | 3,425,609 | 30,546,554 | -2.22% |
| 2024-05-20 | 8.42 | 9.05 | 8.41 | 9.01 | 9.01 | qfq | 4,985,369 | 44,063,303 | 7.65% |
| 2024-05-17 | 8.19 | 8.39 | 7.92 | 8.37 | 8.37 | qfq | 4,547,900 | 37,047,458 | 0.24% |
| 2024-05-16 | 8.27 | 8.55 | 8.09 | 8.35 | 8.35 | qfq | 3,670,986 | 30,513,950 | -1.07% |
| 2024-05-15 | 8.05 | 8.75 | 8.05 | 8.44 | 8.44 | qfq | 5,582,513 | 47,159,923 | 5.90% |
| 2024-05-14 | 7.87 | 7.98 | 7.82 | 7.97 | 7.97 | qfq | 1,849,664 | 14,664,876 | 0.76% |
| 2024-05-13 | 7.78 | 7.98 | 7.67 | 7.91 | 7.91 | qfq | 2,320,540 | 18,268,072 | 1.67% |
| 2024-05-10 | 7.73 | 7.96 | 7.53 | 7.78 | 7.78 | qfq | 2,763,527 | 21,403,176 | 0.13% |
| 2024-05-09 | 7.46 | 7.87 | 7.36 | 7.77 | 7.77 | qfq | 3,082,892 | 23,723,594 | 5.86% |
| 2024-05-08 | 7.44 | 7.63 | 7.32 | 7.34 | 7.34 | qfq | 3,828,440 | 28,604,826 | -2.00% |
| 2024-05-07 | 7.15 | 7.64 | 7.05 | 7.49 | 7.49 | qfq | 4,390,260 | 32,152,832 | 3.31% |
| 2024-05-06 | 6.98 | 7.33 | 6.68 | 7.25 | 7.25 | qfq | 4,188,369 | 29,489,215 | 1.83% |
| 2024-04-30 | 7.10 | 7.66 | 6.83 | 7.12 | 7.12 | qfq | 7,527,685 | 54,077,321 | 10.73% |
| 2024-04-29 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | qfq | 1,001,872 | 6,442,037 | 19.96% |
| 2024-04-26 | 5.28 | 5.48 | 5.15 | 5.36 | 5.36 | qfq | 1,326,720 | 6,987,580 | 1.52% |
| 2024-04-25 | 4.98 | 5.35 | 4.98 | 5.28 | 5.28 | qfq | 1,408,743 | 7,274,281 | 6.02% |
| 2024-04-24 | 4.84 | 5.03 | 4.84 | 4.98 | 4.98 | qfq | 975,800 | 4,840,717 | 1.84% |
| 2024-04-23 | 4.69 | 5.08 | 4.67 | 4.89 | 4.89 | qfq | 1,364,100 | 6,705,660 | 4.26% |
| 2024-04-22 | 4.74 | 4.74 | 4.52 | 4.69 | 4.69 | qfq | 954,260 | 4,446,166 | -3.10% |
| 2024-04-19 | 4.98 | 4.98 | 4.77 | 4.84 | 4.84 | qfq | 1,007,401 | 4,886,470 | -2.42% |
| 2024-04-18 | 5.01 | 5.06 | 4.91 | 4.96 | 4.96 | qfq | 1,044,195 | 5,202,955 | -2.17% |
| 2024-04-17 | 4.90 | 5.11 | 4.88 | 5.07 | 5.07 | qfq | 2,218,000 | 11,119,709 | 5.85% |
| 2024-04-16 | 5.20 | 5.20 | 4.61 | 4.79 | 4.79 | qfq | 3,507,020 | 16,860,570 | -8.06% |
| 2024-04-15 | 6.00 | 6.00 | 5.18 | 5.21 | 5.21 | qfq | 3,307,959 | 18,060,775 | -18.34% |
| 2024-04-12 | 6.58 | 6.58 | 6.36 | 6.38 | 6.38 | qfq | 737,504 | 4,761,985 | -2.00% |
| 2024-04-11 | 6.38 | 6.64 | 6.32 | 6.51 | 6.51 | qfq | 326,604 | 2,124,295 | 0.15% |
| 2024-04-10 | 6.74 | 6.75 | 6.49 | 6.50 | 6.50 | qfq | 576,804 | 3,804,688 | -3.85% |
| 2024-04-09 | 6.67 | 6.80 | 6.64 | 6.76 | 6.76 | qfq | 352,640 | 2,370,428 | 0.60% |
| 2024-04-08 | 7.06 | 7.08 | 6.72 | 6.72 | 6.72 | qfq | 529,340 | 3,652,879 | -5.22% |
| 2024-04-03 | 7.08 | 7.09 | 6.92 | 7.09 | 7.09 | qfq | 501,048 | 3,515,645 | 1.00% |
| 2024-04-02 | 6.98 | 7.08 | 6.95 | 7.02 | 7.02 | qfq | 426,001 | 2,984,020 | 0.29% |
| 2024-04-01 | 6.84 | 7.16 | 6.84 | 7.00 | 7.00 | qfq | 1,064,840 | 7,506,853 | 2.19% |
| 2024-03-29 | 6.74 | 6.85 | 6.68 | 6.85 | 6.85 | qfq | 804,422 | 5,435,480 | 0.74% |
| 2024-03-28 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | qfq | 566,641 | 3,818,324 | 1.95% |
| 2024-03-27 | 7.03 | 7.03 | 6.63 | 6.67 | 6.67 | qfq | 628,000 | 4,268,136 | -4.30% |
| 2024-03-26 | 6.93 | 7.01 | 6.82 | 6.97 | 6.97 | qfq | 1,100,600 | 7,598,022 | 0.29% |
| 2024-03-25 | 7.05 | 7.09 | 6.93 | 6.95 | 6.95 | qfq | 639,300 | 4,480,436 | -1.42% |
| 2024-03-22 | 7.15 | 7.17 | 6.90 | 7.05 | 7.05 | qfq | 643,800 | 4,534,782 | -0.56% |
| 2024-03-21 | 7.28 | 7.28 | 7.05 | 7.09 | 7.09 | qfq | 699,000 | 4,972,716 | -1.39% |
| 2024-03-20 | 7.03 | 7.22 | 6.94 | 7.19 | 7.19 | qfq | 1,467,700 | 10,435,107 | 2.57% |
| 2024-03-19 | 6.88 | 7.08 | 6.86 | 7.01 | 7.01 | qfq | 951,942 | 6,632,767 | 1.89% |
| 2024-03-18 | 6.79 | 6.90 | 6.77 | 6.88 | 6.88 | qfq | 678,341 | 4,648,612 | 1.33% |
| 2024-03-15 | 6.66 | 6.88 | 6.66 | 6.79 | 6.79 | qfq | 498,500 | 3,359,556 | 1.65% |
| 2024-03-14 | 6.81 | 6.88 | 6.61 | 6.68 | 6.68 | qfq | 620,200 | 4,184,679 | -1.91% |
| 2024-03-13 | 6.88 | 6.88 | 6.69 | 6.81 | 6.81 | qfq | 801,900 | 5,427,996 | 0.00% |
| 2024-03-12 | 6.72 | 6.94 | 6.72 | 6.81 | 6.81 | qfq | 1,206,302 | 8,228,239 | 1.64% |
| 2024-03-11 | 6.67 | 6.73 | 6.61 | 6.70 | 6.70 | qfq | 653,500 | 4,365,068 | 0.15% |
| 2024-03-08 | 6.49 | 6.80 | 6.49 | 6.69 | 6.69 | qfq | 692,702 | 4,588,278 | 0.45% |
| 2024-03-07 | 6.82 | 6.87 | 6.65 | 6.66 | 6.66 | qfq | 874,922 | 5,911,218 | -2.35% |
| 2024-03-06 | 6.45 | 6.99 | 6.41 | 6.82 | 6.82 | qfq | 1,453,820 | 9,749,088 | 4.12% |
| 2024-03-05 | 6.68 | 6.69 | 6.53 | 6.55 | 6.55 | qfq | 883,600 | 5,814,036 | -2.24% |
| 2024-03-04 | 6.82 | 6.82 | 6.56 | 6.70 | 6.70 | qfq | 1,178,320 | 7,824,722 | -0.59% |
| 2024-03-01 | 6.85 | 6.85 | 6.67 | 6.74 | 6.74 | qfq | 2,317,320 | 15,629,016 | -2.32% |
| 2024-02-29 | 6.31 | 7.20 | 6.23 | 6.90 | 6.90 | qfq | 3,146,580 | 21,459,655 | 5.02% |
| 2024-02-28 | 6.52 | 7.81 | 6.48 | 6.57 | 6.57 | qfq | 4,313,595 | 29,809,233 | 0.92% |
| 2024-02-27 | 6.43 | 6.53 | 6.32 | 6.51 | 6.51 | qfq | 1,311,800 | 8,431,606 | 1.09% |
| 2024-02-26 | 6.34 | 6.54 | 6.33 | 6.44 | 6.44 | qfq | 1,538,380 | 9,891,502 | 1.10% |
| 2024-02-23 | 6.18 | 6.42 | 6.10 | 6.37 | 6.37 | qfq | 1,300,120 | 8,181,413 | 3.07% |
| 2024-02-22 | 6.01 | 6.24 | 5.98 | 6.18 | 6.18 | qfq | 1,109,237 | 6,817,470 | 1.48% |
| 2024-02-21 | 5.92 | 6.28 | 5.86 | 6.09 | 6.09 | qfq | 1,405,775 | 8,616,784 | 2.87% |
| 2024-02-20 | 5.58 | 6.00 | 5.58 | 5.92 | 5.92 | qfq | 1,030,360 | 5,985,172 | 4.23% |
| 2024-02-19 | 5.55 | 5.78 | 5.51 | 5.68 | 5.68 | qfq | 1,018,040 | 5,717,878 | 2.16% |
| 2024-02-08 | 5.28 | 5.68 | 4.57 | 5.56 | 5.56 | qfq | 2,286,357 | 11,666,109 | 3.54% |
| 2024-02-07 | 5.77 | 5.90 | 5.23 | 5.37 | 5.37 | qfq | 2,019,362 | 11,423,663 | -7.25% |
| 2024-02-06 | 5.79 | 6.10 | 5.27 | 5.79 | 5.79 | qfq | 2,775,520 | 15,545,789 | -0.86% |
| 2024-02-05 | 6.54 | 6.60 | 5.34 | 5.84 | 5.84 | qfq | 4,563,500 | 27,854,571 | -10.43% |
| 2024-02-02 | 6.80 | 6.85 | 6.30 | 6.52 | 6.52 | qfq | 1,277,000 | 8,347,299 | -3.55% |
| 2024-02-01 | 6.94 | 6.94 | 6.50 | 6.76 | 6.76 | qfq | 1,589,103 | 10,587,826 | -3.43% |
| 2024-01-31 | 7.17 | 7.30 | 6.86 | 7.00 | 7.00 | qfq | 905,803 | 6,395,427 | -2.91% |
| 2024-01-30 | 7.29 | 7.40 | 7.15 | 7.21 | 7.21 | qfq | 742,200 | 5,404,785 | -1.77% |
| 2024-01-29 | 7.74 | 7.74 | 7.29 | 7.34 | 7.34 | qfq | 1,172,560 | 8,803,997 | -4.68% |
| 2024-01-26 | 7.74 | 7.81 | 7.66 | 7.70 | 7.70 | qfq | 786,480 | 6,062,999 | 0.13% |
| 2024-01-25 | 7.60 | 7.72 | 7.50 | 7.69 | 7.69 | qfq | 1,714,180 | 13,078,446 | 1.05% |
| 2024-01-24 | 7.44 | 7.82 | 7.44 | 7.61 | 7.61 | qfq | 1,661,960 | 12,678,661 | 2.28% |
| 2024-01-23 | 7.30 | 7.47 | 7.13 | 7.44 | 7.44 | qfq | 931,440 | 6,857,958 | 1.36% |
| 2024-01-22 | 7.59 | 7.73 | 7.32 | 7.34 | 7.34 | qfq | 1,774,740 | 13,430,241 | -2.78% |
| 2024-01-19 | 7.42 | 7.65 | 7.36 | 7.55 | 7.55 | qfq | 923,320 | 6,963,128 | 1.75% |
| 2024-01-18 | 7.40 | 7.52 | 7.15 | 7.42 | 7.42 | qfq | 823,720 | 6,010,944 | 0.13% |
| 2024-01-17 | 7.58 | 7.58 | 7.39 | 7.41 | 7.41 | qfq | 568,200 | 4,249,401 | -1.72% |
| 2024-01-16 | 7.63 | 7.65 | 7.45 | 7.54 | 7.54 | qfq | 625,400 | 4,716,707 | -1.18% |
| 2024-01-15 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | qfq | 668,100 | 5,073,929 | -0.65% |
| 2024-01-12 | 7.68 | 7.82 | 7.63 | 7.68 | 7.68 | qfq | 850,124 | 6,585,188 | 0.26% |
| 2024-01-11 | 7.60 | 7.70 | 7.54 | 7.66 | 7.66 | qfq | 383,404 | 2,923,944 | 0.39% |
| 2024-01-10 | 7.49 | 7.69 | 7.42 | 7.63 | 7.63 | qfq | 787,440 | 5,961,431 | 1.73% |
| 2024-01-09 | 7.45 | 7.60 | 7.39 | 7.50 | 7.50 | qfq | 612,860 | 4,620,237 | 0.67% |
| 2024-01-08 | 7.61 | 7.61 | 7.42 | 7.45 | 7.45 | qfq | 520,000 | 3,909,826 | -1.97% |
| 2024-01-05 | 7.72 | 7.81 | 7.52 | 7.60 | 7.60 | qfq | 979,000 | 7,472,130 | -2.56% |
| 2024-01-04 | 7.70 | 7.81 | 7.70 | 7.80 | 7.80 | qfq | 621,000 | 4,827,189 | 0.52% |
| 2024-01-03 | 7.76 | 7.84 | 7.70 | 7.76 | 7.76 | qfq | 630,900 | 4,881,498 | -0.13% |
| 2024-01-02 | 7.76 | 7.90 | 7.73 | 7.77 | 7.77 | qfq | 843,140 | 6,613,535 | -0.26% |
| 2023-12-29 | 7.65 | 7.82 | 7.59 | 7.79 | 7.79 | qfq | 819,260 | 6,339,924 | 1.83% |
| 2023-12-28 | 7.50 | 7.72 | 7.46 | 7.65 | 7.65 | qfq | 1,020,980 | 7,780,071 | 2.14% |
| 2023-12-27 | 7.37 | 7.50 | 7.36 | 7.49 | 7.49 | qfq | 781,280 | 5,825,614 | 1.49% |
| 2023-12-26 | 7.48 | 7.56 | 7.35 | 7.38 | 7.38 | qfq | 706,500 | 5,231,772 | -1.99% |
| 2023-12-25 | 7.37 | 7.59 | 7.33 | 7.53 | 7.53 | qfq | 744,700 | 5,539,367 | 2.03% |
| 2023-12-22 | 7.54 | 7.54 | 7.33 | 7.38 | 7.38 | qfq | 605,840 | 4,499,162 | -2.12% |
| 2023-12-21 | 7.51 | 7.59 | 7.31 | 7.54 | 7.54 | qfq | 934,520 | 6,958,009 | -0.13% |
| 2023-12-20 | 7.61 | 7.66 | 7.49 | 7.55 | 7.55 | qfq | 511,500 | 3,883,033 | -0.66% |
| 2023-12-19 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | qfq | 640,100 | 4,833,098 | 1.47% |
| 2023-12-18 | 7.70 | 7.70 | 7.45 | 7.49 | 7.49 | qfq | 1,417,100 | 10,754,243 | -3.73% |
| 2023-12-15 | 7.95 | 7.95 | 7.74 | 7.78 | 7.78 | qfq | 921,000 | 7,195,508 | -1.64% |
| 2023-12-14 | 8.01 | 8.05 | 7.91 | 7.91 | 7.91 | qfq | 654,500 | 5,212,260 | -0.88% |
| 2023-12-13 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | qfq | 555,300 | 4,452,130 | -1.12% |
| 2023-12-12 | 8.06 | 8.14 | 8.03 | 8.07 | 8.07 | qfq | 567,600 | 4,579,141 | 0.12% |
| 2023-12-11 | 8.00 | 8.06 | 7.80 | 8.06 | 8.06 | qfq | 980,400 | 7,802,115 | -0.25% |
| 2023-12-08 | 8.02 | 8.22 | 8.01 | 8.08 | 8.08 | qfq | 1,105,600 | 8,982,853 | 0.62% |
| 2023-12-07 | 8.00 | 8.08 | 7.99 | 8.03 | 8.03 | qfq | 445,300 | 3,574,706 | 0.12% |
| 2023-12-06 | 8.00 | 8.07 | 7.99 | 8.02 | 8.02 | qfq | 479,300 | 3,851,615 | 0.75% |
| 2023-12-05 | 8.15 | 8.17 | 7.96 | 7.96 | 7.96 | qfq | 1,229,200 | 9,858,384 | -2.21% |
| 2023-12-04 | 8.29 | 8.31 | 8.14 | 8.14 | 8.14 | qfq | 768,700 | 6,310,488 | -1.57% |
| 2023-12-01 | 8.12 | 8.28 | 8.11 | 8.27 | 8.27 | qfq | 820,660 | 6,729,829 | 1.85% |
| 2023-11-30 | 8.05 | 8.13 | 8.03 | 8.12 | 8.12 | qfq | 863,191 | 6,967,124 | 0.74% |
| 2023-11-29 | 8.17 | 8.28 | 8.04 | 8.06 | 8.06 | qfq | 1,385,351 | 11,318,510 | -1.83% |
| 2023-11-28 | 8.12 | 8.25 | 8.06 | 8.21 | 8.21 | qfq | 809,880 | 6,616,237 | 1.36% |
| 2023-11-27 | 8.12 | 8.23 | 8.03 | 8.10 | 8.10 | qfq | 1,124,723 | 9,094,781 | -0.86% |
| 2023-11-24 | 8.34 | 8.34 | 8.16 | 8.17 | 8.17 | qfq | 1,112,100 | 9,141,922 | -2.27% |
| 2023-11-23 | 8.32 | 8.39 | 8.25 | 8.36 | 8.36 | qfq | 649,300 | 5,401,716 | 0.60% |
| 2023-11-22 | 8.32 | 8.38 | 8.22 | 8.31 | 8.31 | qfq | 1,080,100 | 8,971,751 | 0.61% |
| 2023-11-21 | 8.52 | 8.53 | 8.22 | 8.26 | 8.26 | qfq | 2,631,300 | 21,853,785 | -2.25% |
| 2023-11-20 | 8.54 | 8.59 | 8.42 | 8.45 | 8.45 | qfq | 1,204,000 | 10,196,146 | -1.05% |
| 2023-11-17 | 8.43 | 8.56 | 8.31 | 8.54 | 8.54 | qfq | 1,908,071 | 16,059,946 | 0.83% |
| 2023-11-16 | 8.56 | 8.77 | 8.45 | 8.47 | 8.47 | qfq | 2,193,171 | 18,818,832 | -1.97% |
| 2023-11-15 | 8.59 | 8.74 | 8.52 | 8.64 | 8.64 | qfq | 1,953,508 | 16,787,065 | -0.35% |
| 2023-11-14 | 8.40 | 8.87 | 8.35 | 8.67 | 8.67 | qfq | 3,647,377 | 31,645,074 | 3.21% |
| 2023-11-13 | 8.17 | 8.78 | 8.17 | 8.40 | 8.40 | qfq | 3,740,040 | 31,763,198 | 1.94% |
| 2023-11-10 | 7.90 | 8.26 | 7.84 | 8.24 | 8.24 | qfq | 1,874,840 | 15,153,355 | 3.65% |
| 2023-11-09 | 7.98 | 7.99 | 7.86 | 7.95 | 7.95 | qfq | 1,665,460 | 13,212,819 | -0.38% |
| 2023-11-08 | 8.07 | 8.15 | 7.92 | 7.98 | 7.98 | qfq | 1,787,109 | 14,340,495 | -1.36% |
| 2023-11-07 | 8.08 | 8.16 | 8.05 | 8.09 | 8.09 | qfq | 932,000 | 7,557,880 | -0.37% |
| 2023-11-06 | 8.00 | 8.16 | 7.91 | 8.12 | 8.12 | qfq | 1,676,900 | 13,475,962 | 1.25% |
| 2023-11-03 | 7.82 | 8.08 | 7.77 | 8.02 | 8.02 | qfq | 1,680,116 | 13,402,778 | 2.43% |
| 2023-11-02 | 7.70 | 7.95 | 7.69 | 7.83 | 7.83 | qfq | 1,704,203 | 13,360,393 | 1.29% |
| 2023-11-01 | 7.77 | 7.84 | 7.72 | 7.73 | 7.73 | qfq | 991,700 | 7,699,855 | -0.26% |
| 2023-10-31 | 7.78 | 7.96 | 7.70 | 7.75 | 7.75 | qfq | 1,421,503 | 11,089,276 | -0.64% |
| 2023-10-30 | 7.61 | 7.85 | 7.57 | 7.80 | 7.80 | qfq | 1,316,300 | 10,197,040 | 1.56% |
| 2023-10-27 | 7.58 | 7.69 | 7.55 | 7.68 | 7.68 | qfq | 1,276,240 | 9,736,112 | 1.05% |
| 2023-10-26 | 7.54 | 7.61 | 7.49 | 7.60 | 7.60 | qfq | 1,518,900 | 11,461,325 | -1.30% |
| 2023-10-25 | 7.44 | 7.73 | 7.40 | 7.70 | 7.70 | qfq | 2,008,873 | 15,271,096 | 4.48% |
| 2023-10-24 | 7.18 | 7.40 | 7.12 | 7.37 | 7.37 | qfq | 1,358,060 | 9,929,550 | 2.65% |
| 2023-10-23 | 7.42 | 7.42 | 7.10 | 7.18 | 7.18 | qfq | 2,353,200 | 17,001,093 | -3.36% |
| 2023-10-20 | 7.34 | 7.59 | 7.34 | 7.43 | 7.43 | qfq | 1,600,760 | 11,971,677 | 1.23% |
| 2023-10-19 | 7.62 | 7.73 | 7.34 | 7.34 | 7.34 | qfq | 2,437,763 | 18,360,028 | -3.42% |
| 2023-10-18 | 7.75 | 7.83 | 7.60 | 7.60 | 7.60 | qfq | 3,561,030 | 27,421,262 | -3.92% |
| 2023-10-17 | 8.20 | 8.43 | 7.88 | 7.91 | 7.91 | qfq | 5,406,600 | 43,639,296 | -4.24% |
| 2023-10-16 | 7.65 | 8.44 | 7.53 | 8.26 | 8.26 | qfq | 7,198,456 | 58,071,843 | 7.41% |
| 2023-10-13 | 7.62 | 7.87 | 7.57 | 7.69 | 7.69 | qfq | 1,898,720 | 14,654,056 | 0.52% |
| 2023-10-12 | 7.64 | 7.65 | 7.49 | 7.65 | 7.65 | qfq | 1,427,900 | 10,814,722 | 0.13% |
| 2023-10-11 | 7.46 | 7.86 | 7.40 | 7.64 | 7.64 | qfq | 2,613,361 | 20,013,930 | 2.14% |
| 2023-10-10 | 7.39 | 7.50 | 7.35 | 7.48 | 7.48 | qfq | 1,086,561 | 8,100,611 | 1.22% |
| 2023-10-09 | 7.37 | 7.43 | 7.29 | 7.39 | 7.39 | qfq | 820,860 | 6,045,036 | 0.96% |
| 2023-09-28 | 7.29 | 7.36 | 7.24 | 7.32 | 7.32 | qfq | 577,100 | 4,219,651 | 1.67% |
| 2023-09-27 | 7.25 | 7.32 | 7.20 | 7.20 | 7.20 | qfq | 1,208,860 | 8,762,070 | -0.55% |
| 2023-09-26 | 7.33 | 7.42 | 7.17 | 7.24 | 7.24 | qfq | 1,448,500 | 10,534,431 | -1.90% |
| 2023-09-25 | 7.50 | 7.50 | 7.35 | 7.38 | 7.38 | qfq | 979,100 | 7,263,936 | -1.07% |
| 2023-09-22 | 7.40 | 7.57 | 7.40 | 7.46 | 7.46 | qfq | 1,678,269 | 12,532,490 | 0.27% |
| 2023-09-21 | 7.58 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 1,782,660 | 13,307,226 | -1.33% |
| 2023-09-20 | 7.40 | 7.72 | 7.37 | 7.54 | 7.54 | qfq | 3,623,475 | 27,440,243 | 1.34% |
| 2023-09-19 | 7.36 | 7.49 | 7.29 | 7.44 | 7.44 | qfq | 2,000,000 | 14,805,837 | 1.64% |
| 2023-09-18 | 7.19 | 7.38 | 7.17 | 7.32 | 7.32 | qfq | 1,349,429 | 9,872,793 | 0.97% |
| 2023-09-15 | 7.22 | 7.30 | 7.08 | 7.25 | 7.25 | qfq | 1,176,949 | 8,466,971 | 1.40% |
| 2023-09-14 | 7.29 | 7.30 | 7.13 | 7.15 | 7.15 | qfq | 1,558,500 | 11,216,356 | -2.05% |
| 2023-09-13 | 7.38 | 7.41 | 7.24 | 7.30 | 7.30 | qfq | 1,310,800 | 9,594,361 | -1.08% |
| 2023-09-12 | 7.39 | 7.49 | 7.32 | 7.38 | 7.38 | qfq | 977,100 | 7,233,169 | 0.14% |
| 2023-09-11 | 7.37 | 7.40 | 7.29 | 7.37 | 7.37 | qfq | 1,138,600 | 8,361,641 | 0.00% |
| 2023-09-08 | 7.43 | 7.44 | 7.33 | 7.37 | 7.37 | qfq | 1,098,197 | 8,107,342 | -0.27% |
| 2023-09-07 | 7.48 | 7.58 | 7.36 | 7.39 | 7.39 | qfq | 1,855,500 | 13,797,736 | -2.51% |
| 2023-09-06 | 7.54 | 7.64 | 7.48 | 7.58 | 7.58 | qfq | 1,511,600 | 11,439,778 | 0.26% |
| 2023-09-05 | 7.48 | 7.78 | 7.41 | 7.56 | 7.56 | qfq | 2,041,420 | 15,488,510 | 0.40% |
| 2023-09-04 | 7.54 | 7.55 | 7.40 | 7.53 | 7.53 | qfq | 1,696,805 | 12,682,545 | 0.27% |
| 2023-09-01 | 7.32 | 7.56 | 7.20 | 7.51 | 7.51 | qfq | 2,093,285 | 15,520,551 | 2.46% |
| 2023-08-31 | 7.30 | 7.45 | 7.20 | 7.33 | 7.33 | qfq | 1,861,701 | 13,643,734 | 0.96% |
| 2023-08-30 | 7.17 | 7.28 | 7.14 | 7.26 | 7.26 | qfq | 2,107,160 | 15,199,559 | -0.41% |
| 2023-08-29 | 7.00 | 7.34 | 6.93 | 7.29 | 7.29 | qfq | 1,766,761 | 12,702,483 | 4.14% |
| 2023-08-28 | 7.50 | 7.50 | 6.91 | 7.00 | 7.00 | qfq | 1,992,441 | 14,094,849 | 1.16% |
| 2023-08-25 | 7.16 | 7.18 | 6.89 | 6.92 | 6.92 | qfq | 3,026,932 | 21,230,465 | -3.76% |
| 2023-08-24 | 7.41 | 7.46 | 7.10 | 7.19 | 7.19 | qfq | 3,262,612 | 23,558,744 | -3.23% |
| 2023-08-23 | 7.38 | 7.50 | 7.32 | 7.43 | 7.43 | qfq | 2,782,700 | 20,600,931 | 0.41% |
| 2023-08-22 | 7.41 | 7.58 | 7.17 | 7.40 | 7.40 | qfq | 3,878,317 | 28,547,292 | 0.54% |
| 2023-08-21 | 7.71 | 7.82 | 7.30 | 7.36 | 7.36 | qfq | 5,084,000 | 38,485,349 | -4.79% |
| 2023-08-18 | 7.63 | 7.99 | 7.56 | 7.73 | 7.73 | qfq | 5,336,020 | 41,696,557 | 0.52% |
| 2023-08-17 | 7.61 | 7.87 | 7.52 | 7.69 | 7.69 | qfq | 4,713,180 | 36,387,681 | -0.65% |
| 2023-08-16 | 7.48 | 7.80 | 7.36 | 7.74 | 7.74 | qfq | 5,345,220 | 40,791,915 | 1.98% |
| 2023-08-15 | 7.38 | 7.85 | 7.33 | 7.59 | 7.59 | qfq | 4,821,800 | 36,700,132 | 1.34% |
| 2023-08-14 | 7.02 | 7.66 | 7.02 | 7.49 | 7.49 | qfq | 5,694,444 | 42,024,605 | 7.00% |
| 2023-08-11 | 7.09 | 7.15 | 6.97 | 7.00 | 7.00 | qfq | 1,853,500 | 13,058,633 | -1.69% |
| 2023-08-10 | 6.94 | 7.15 | 6.93 | 7.12 | 7.12 | qfq | 1,481,920 | 10,465,388 | 2.45% |
| 2023-08-09 | 7.18 | 7.18 | 6.95 | 6.95 | 6.95 | qfq | 3,086,100 | 21,702,967 | -3.20% |
| 2023-08-08 | 7.14 | 7.25 | 7.09 | 7.18 | 7.18 | qfq | 1,569,600 | 11,284,410 | 0.70% |
| 2023-08-07 | 7.12 | 7.27 | 7.07 | 7.13 | 7.13 | qfq | 2,326,300 | 16,652,005 | 0.28% |
| 2023-08-04 | 6.95 | 7.13 | 6.93 | 7.11 | 7.11 | qfq | 2,651,360 | 18,708,156 | 2.16% |
| 2023-08-03 | 6.87 | 6.98 | 6.82 | 6.96 | 6.96 | qfq | 1,762,900 | 12,221,247 | 1.31% |
| 2023-08-02 | 6.94 | 6.95 | 6.81 | 6.87 | 6.87 | qfq | 2,477,480 | 16,961,073 | -1.29% |
| 2023-08-01 | 6.79 | 6.97 | 6.79 | 6.96 | 6.96 | qfq | 2,786,220 | 19,213,057 | 2.50% |
| 2023-07-31 | 6.71 | 6.82 | 6.69 | 6.79 | 6.79 | qfq | 1,775,040 | 11,991,900 | 0.59% |
| 2023-07-28 | 6.76 | 6.78 | 6.56 | 6.75 | 6.75 | qfq | 2,272,580 | 15,161,340 | -0.59% |
| 2023-07-27 | 6.78 | 6.83 | 6.72 | 6.79 | 6.79 | qfq | 1,874,177 | 12,704,357 | 0.00% |
| 2023-07-26 | 6.96 | 6.98 | 6.75 | 6.79 | 6.79 | qfq | 2,359,680 | 16,089,019 | -2.30% |
| 2023-07-25 | 6.87 | 6.98 | 6.85 | 6.95 | 6.95 | qfq | 1,122,402 | 7,781,269 | 1.16% |
| 2023-07-24 | 6.72 | 6.88 | 6.70 | 6.87 | 6.87 | qfq | 2,145,980 | 14,633,939 | 2.54% |
| 2023-07-21 | 6.78 | 6.82 | 6.64 | 6.70 | 6.70 | qfq | 1,875,620 | 12,603,858 | -1.33% |
| 2023-07-20 | 7.01 | 7.01 | 6.77 | 6.79 | 6.79 | qfq | 2,536,400 | 17,368,967 | -3.14% |
| 2023-07-19 | 7.03 | 7.11 | 6.95 | 7.01 | 7.01 | qfq | 2,190,600 | 15,396,819 | -0.85% |
| 2023-07-18 | 6.83 | 7.30 | 6.83 | 7.07 | 7.07 | qfq | 4,003,600 | 28,446,045 | 2.91% |