RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST三六五300295.SZ
最近收盘价9.952026-07-17
最近交易日2026-07-17
成交量（股）2,517,200
成交额（元）25,385,854
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 | 10.22 | 10.36 | 9.92 | 9.95 | 9.95 | qfq | 2,517,200 | 25,385,854 | -2.36% |
| 2026-07-16 | 10.01 | 10.35 | 9.96 | 10.19 | 10.19 | qfq | 2,422,847 | 24,716,359 | 1.60% |
| 2026-07-15 | 9.92 | 10.14 | 9.83 | 10.03 | 10.03 | qfq | 1,774,200 | 17,775,994 | 1.21% |
| 2026-07-14 | 9.78 | 9.95 | 9.71 | 9.91 | 9.91 | qfq | 1,385,900 | 13,614,387 | 1.12% |
| 2026-07-13 | 10.08 | 10.08 | 9.76 | 9.80 | 9.80 | qfq | 2,083,100 | 20,565,197 | -2.78% |
| 2026-07-10 | 10.10 | 10.22 | 9.95 | 10.08 | 10.08 | qfq | 1,808,766 | 18,291,613 | -0.20% |
| 2026-07-09 | 10.09 | 10.19 | 9.90 | 10.10 | 10.10 | qfq | 1,484,462 | 14,860,526 | 0.80% |
| 2026-07-08 | 9.98 | 10.20 | 9.82 | 10.02 | 10.02 | qfq | 1,675,400 | 16,774,658 | -0.50% |
| 2026-07-07 | 10.65 | 10.75 | 10.06 | 10.07 | 10.07 | qfq | 2,680,800 | 27,629,087 | -4.46% |
| 2026-07-06 | 10.50 | 10.77 | 10.28 | 10.54 | 10.54 | qfq | 3,606,140 | 37,900,314 | 1.25% |
| 2026-07-03 | 10.15 | 10.45 | 10.15 | 10.41 | 10.41 | qfq | 2,457,900 | 25,465,253 | 2.06% |
| 2026-07-02 | 10.12 | 10.51 | 10.12 | 10.20 | 10.20 | qfq | 2,960,944 | 30,522,734 | 0.59% |
| 2026-07-01 | 9.88 | 10.29 | 9.88 | 10.14 | 10.14 | qfq | 3,125,482 | 31,733,151 | 2.42% |
| 2026-06-30 | 9.80 | 9.93 | 9.62 | 9.90 | 9.90 | qfq | 3,233,109 | 31,579,266 | 1.64% |
| 2026-06-29 | 10.05 | 10.27 | 9.56 | 9.74 | 9.74 | qfq | 4,075,800 | 39,879,741 | -3.08% |
| 2026-06-26 | 10.28 | 10.46 | 10.01 | 10.05 | 10.05 | qfq | 3,176,400 | 32,327,322 | -2.43% |
| 2026-06-25 | 10.72 | 10.90 | 10.26 | 10.30 | 10.30 | qfq | 4,036,400 | 42,239,541 | -5.07% |
| 2026-06-24 | 11.21 | 11.39 | 10.81 | 10.85 | 10.85 | qfq | 4,065,500 | 44,756,352 | -3.73% |
| 2026-06-23 | 10.82 | 11.29 | 10.80 | 11.27 | 11.27 | qfq | 4,994,930 | 55,715,372 | 4.74% |
| 2026-06-22 | 10.69 | 10.82 | 10.32 | 10.76 | 10.76 | qfq | 3,066,259 | 32,294,527 | 0.28% |
| 2026-06-18 | 10.78 | 11.05 | 10.67 | 10.73 | 10.73 | qfq | 2,910,500 | 31,522,082 | -1.11% |
| 2026-06-17 | 11.27 | 11.28 | 10.82 | 10.85 | 10.85 | qfq | 2,928,100 | 32,147,373 | -3.98% |
| 2026-06-16 | 11.14 | 11.37 | 10.94 | 11.30 | 11.30 | qfq | 2,678,900 | 29,916,736 | 1.44% |
| 2026-06-15 | 10.70 | 11.14 | 10.70 | 11.14 | 11.14 | qfq | 2,339,100 | 25,485,256 | 5.09% |
| 2026-06-12 | 10.68 | 10.90 | 10.45 | 10.60 | 10.60 | qfq | 2,423,500 | 25,732,632 | 0.00% |
| 2026-06-11 | 10.88 | 10.96 | 10.16 | 10.60 | 10.60 | qfq | 4,020,200 | 42,353,183 | -3.11% |
| 2026-06-10 | 11.38 | 11.45 | 10.89 | 10.94 | 10.94 | qfq | 3,292,700 | 36,487,729 | -3.95% |
| 2026-06-09 | 11.52 | 11.64 | 11.33 | 11.39 | 11.39 | qfq | 2,001,760 | 22,948,338 | -0.87% |
| 2026-06-08 | 11.46 | 11.77 | 11.37 | 11.49 | 11.49 | qfq | 2,022,500 | 23,378,932 | -1.71% |
| 2026-06-05 | 11.70 | 11.94 | 11.63 | 11.69 | 11.69 | qfq | 1,783,460 | 20,987,893 | -1.02% |
| 2026-06-04 | 12.02 | 12.19 | 11.75 | 11.81 | 11.81 | qfq | 3,099,700 | 36,978,221 | -3.51% |
| 2026-06-03 | 12.01 | 12.43 | 11.80 | 12.24 | 12.24 | qfq | 5,366,500 | 65,520,765 | 2.00% |
| 2026-06-02 | 11.70 | 12.10 | 11.62 | 12.00 | 12.00 | qfq | 4,554,400 | 54,488,314 | 1.95% |
| 2026-06-01 | 11.20 | 12.00 | 11.15 | 11.77 | 11.77 | qfq | 7,719,318 | 89,963,176 | 4.53% |
| 2026-05-29 | 11.76 | 12.01 | 11.17 | 11.26 | 11.26 | qfq | 5,356,282 | 62,082,969 | -5.06% |
| 2026-05-28 | 11.54 | 12.18 | 11.54 | 11.86 | 11.86 | qfq | 4,528,113 | 53,951,501 | 1.98% |
| 2026-05-27 | 11.52 | 11.80 | 11.33 | 11.63 | 11.63 | qfq | 2,945,620 | 34,066,187 | 0.00% |
| 2026-05-26 | 11.58 | 11.83 | 11.08 | 11.63 | 11.63 | qfq | 5,060,100 | 57,712,808 | 0.43% |
| 2026-05-25 | 11.85 | 11.98 | 11.54 | 11.58 | 11.58 | qfq | 3,262,296 | 38,312,228 | -1.53% |
| 2026-05-22 | 11.41 | 11.92 | 11.41 | 11.76 | 11.76 | qfq | 4,888,400 | 57,318,358 | 3.07% |
| 2026-05-21 | 12.07 | 12.17 | 11.31 | 11.41 | 11.41 | qfq | 6,524,765 | 76,429,697 | -5.47% |
| 2026-05-20 | 12.10 | 12.21 | 12.02 | 12.07 | 12.07 | qfq | 3,662,200 | 44,317,171 | -1.23% |
| 2026-05-19 | 12.22 | 12.65 | 11.88 | 12.22 | 12.22 | qfq | 6,899,200 | 84,292,520 | -0.89% |
| 2026-05-18 | 12.28 | 12.50 | 12.10 | 12.33 | 12.33 | qfq | 4,696,649 | 57,625,169 | -1.36% |
| 2026-05-15 | 12.98 | 13.10 | 12.29 | 12.50 | 12.50 | qfq | 6,703,630 | 84,858,575 | -3.33% |
| 2026-05-14 | 13.18 | 13.37 | 12.81 | 12.93 | 12.93 | qfq | 6,217,027 | 81,111,097 | -2.49% |
| 2026-05-13 | 12.85 | 13.56 | 12.85 | 13.26 | 13.26 | qfq | 9,174,100 | 122,479,432 | 1.84% |
| 2026-05-12 | 12.21 | 13.12 | 12.21 | 13.02 | 13.02 | qfq | 12,015,751 | 152,559,059 | 6.63% |
| 2026-05-11 | 12.30 | 12.69 | 12.20 | 12.21 | 12.21 | qfq | 8,289,598 | 102,412,899 | -2.01% |
| 2026-05-08 | 12.08 | 12.61 | 12.08 | 12.46 | 12.46 | qfq | 6,965,940 | 86,530,880 | 2.72% |
| 2026-05-07 | 12.24 | 12.41 | 12.02 | 12.13 | 12.13 | qfq | 7,889,160 | 96,248,327 | -2.02% |
| 2026-05-06 | 12.80 | 12.80 | 12.34 | 12.38 | 12.38 | qfq | 11,244,542 | 140,792,721 | -1.90% |
| 2026-04-30 | 12.66 | 12.78 | 12.22 | 12.62 | 12.62 | qfq | 10,074,447 | 126,148,473 | 1.20% |
| 2026-04-29 | 12.06 | 13.35 | 12.01 | 12.47 | 12.47 | qfq | 18,421,346 | 234,997,751 | 2.21% |
| 2026-04-28 | 12.13 | 12.65 | 11.81 | 12.20 | 12.20 | qfq | 15,538,320 | 189,388,673 | -2.24% |
| 2026-04-27 | 11.01 | 12.88 | 11.01 | 12.48 | 12.48 | qfq | 25,584,856 | 302,587,786 | 14.50% |
| 2026-04-24 | 11.94 | 12.00 | 10.35 | 10.90 | 10.90 | qfq | 36,429,291 | 397,761,238 | 2.16% |
| 2026-04-22 | 10.65 | 10.85 | 10.57 | 10.67 | 10.67 | qfq | 6,566,900 | 70,443,351 | -0.56% |
| 2026-04-21 | 10.60 | 10.75 | 10.38 | 10.73 | 10.73 | qfq | 8,415,520 | 88,868,385 | 1.80% |
| 2026-04-20 | 10.24 | 10.55 | 10.14 | 10.54 | 10.54 | qfq | 8,433,300 | 87,273,057 | 2.03% |
| 2026-04-17 | 10.08 | 10.40 | 10.01 | 10.33 | 10.33 | qfq | 9,926,102 | 101,695,245 | 2.08% |
| 2026-04-16 | 10.05 | 10.16 | 9.76 | 10.12 | 10.12 | qfq | 11,137,300 | 110,700,981 | 0.20% |
| 2026-04-15 | 9.85 | 10.35 | 9.63 | 10.10 | 10.10 | qfq | 14,107,536 | 141,389,538 | 2.85% |
| 2026-04-14 | 9.67 | 9.98 | 9.63 | 9.82 | 9.82 | qfq | 6,103,850 | 59,769,200 | 2.40% |
| 2026-04-13 | 9.50 | 9.65 | 9.44 | 9.59 | 9.59 | qfq | 5,656,752 | 54,063,071 | 1.16% |
| 2026-04-10 | 9.55 | 9.68 | 9.48 | 9.48 | 9.48 | qfq | 4,577,500 | 43,826,467 | 0.32% |
| 2026-04-09 | 9.72 | 9.73 | 9.40 | 9.45 | 9.45 | qfq | 6,618,019 | 62,811,207 | -3.28% |
| 2026-04-08 | 9.50 | 9.78 | 9.50 | 9.77 | 9.77 | qfq | 6,359,780 | 61,583,832 | 4.94% |
| 2026-04-07 | 9.29 | 9.31 | 9.00 | 9.31 | 9.31 | qfq | 6,682,140 | 61,284,467 | 0.65% |
| 2026-04-03 | 9.61 | 9.63 | 9.21 | 9.25 | 9.25 | qfq | 3,562,801 | 33,269,109 | -3.24% |
| 2026-04-02 | 9.85 | 9.91 | 9.52 | 9.56 | 9.56 | qfq | 4,949,561 | 47,898,091 | -3.92% |
| 2026-04-01 | 10.14 | 10.14 | 9.74 | 9.95 | 9.95 | qfq | 4,158,361 | 41,076,897 | 2.47% |
| 2026-03-31 | 9.85 | 10.10 | 9.66 | 9.71 | 9.71 | qfq | 4,364,861 | 43,181,721 | -1.52% |
| 2026-03-30 | 9.70 | 9.86 | 9.53 | 9.86 | 9.86 | qfq | 3,796,700 | 36,963,297 | 0.31% |
| 2026-03-27 | 9.51 | 9.85 | 9.49 | 9.83 | 9.83 | qfq | 3,291,400 | 32,080,095 | 1.55% |
| 2026-03-26 | 10.00 | 10.11 | 9.60 | 9.68 | 9.68 | qfq | 4,054,000 | 39,732,508 | -3.30% |
| 2026-03-25 | 9.80 | 10.15 | 9.80 | 10.01 | 10.01 | qfq | 6,509,300 | 65,014,296 | 2.77% |
| 2026-03-24 | 9.51 | 9.76 | 9.21 | 9.74 | 9.74 | qfq | 5,941,976 | 56,365,711 | 5.98% |
| 2026-03-23 | 9.70 | 9.70 | 9.02 | 9.19 | 9.19 | qfq | 9,450,564 | 88,705,909 | -7.27% |
| 2026-03-20 | 10.36 | 10.47 | 9.83 | 9.91 | 9.91 | qfq | 5,451,000 | 55,031,089 | -4.53% |
| 2026-03-19 | 10.57 | 10.66 | 10.35 | 10.38 | 10.38 | qfq | 4,302,700 | 44,967,887 | -2.99% |
| 2026-03-18 | 10.58 | 10.73 | 10.43 | 10.70 | 10.70 | qfq | 5,621,700 | 59,396,882 | 0.56% |
| 2026-03-17 | 10.66 | 11.07 | 10.55 | 10.64 | 10.64 | qfq | 7,066,300 | 76,480,492 | 0.00% |
| 2026-03-16 | 10.40 | 10.68 | 10.31 | 10.64 | 10.64 | qfq | 4,623,600 | 48,958,694 | 2.31% |
| 2026-03-13 | 10.60 | 10.72 | 10.36 | 10.40 | 10.40 | qfq | 3,800,400 | 40,103,089 | -1.52% |
| 2026-03-12 | 10.64 | 10.72 | 10.48 | 10.56 | 10.56 | qfq | 2,943,400 | 31,163,482 | -0.94% |
| 2026-03-11 | 10.78 | 10.84 | 10.64 | 10.66 | 10.66 | qfq | 3,746,203 | 40,217,088 | -0.65% |
| 2026-03-10 | 10.53 | 10.79 | 10.50 | 10.73 | 10.73 | qfq | 3,513,800 | 37,583,382 | 2.48% |
| 2026-03-09 | 10.32 | 10.56 | 10.28 | 10.47 | 10.47 | qfq | 4,386,788 | 45,710,682 | -0.38% |
| 2026-03-06 | 10.19 | 10.56 | 10.12 | 10.51 | 10.51 | qfq | 4,634,100 | 48,280,160 | 3.24% |
| 2026-03-05 | 10.20 | 10.34 | 10.12 | 10.18 | 10.18 | qfq | 4,005,761 | 40,923,058 | 0.99% |
| 2026-03-04 | 10.03 | 10.21 | 9.90 | 10.08 | 10.08 | qfq | 6,280,800 | 63,148,336 | -0.49% |
| 2026-03-03 | 10.60 | 10.64 | 10.10 | 10.13 | 10.13 | qfq | 7,293,451 | 75,631,067 | -3.89% |
| 2026-03-02 | 11.03 | 11.04 | 10.33 | 10.54 | 10.54 | qfq | 8,812,600 | 93,247,083 | -4.44% |
| 2026-02-27 | 11.09 | 11.11 | 10.98 | 11.03 | 11.03 | qfq | 4,985,079 | 55,045,108 | -0.45% |
| 2026-02-26 | 11.58 | 11.60 | 11.01 | 11.08 | 11.08 | qfq | 6,179,500 | 69,210,357 | -3.32% |
| 2026-02-25 | 11.46 | 11.70 | 11.41 | 11.46 | 11.46 | qfq | 5,834,500 | 67,392,946 | 0.35% |
| 2026-02-24 | 11.39 | 11.62 | 11.31 | 11.42 | 11.42 | qfq | 5,931,700 | 67,816,088 | 1.15% |
| 2026-02-13 | 11.48 | 11.59 | 11.26 | 11.29 | 11.29 | qfq | 4,006,049 | 45,754,956 | -0.88% |
| 2026-02-12 | 11.78 | 11.90 | 11.39 | 11.39 | 11.39 | qfq | 6,512,540 | 75,170,237 | -2.73% |
| 2026-02-11 | 12.21 | 12.21 | 11.70 | 11.71 | 11.71 | qfq | 8,589,900 | 102,410,668 | -4.10% |
| 2026-02-10 | 12.16 | 12.47 | 12.02 | 12.21 | 12.21 | qfq | 5,946,700 | 72,767,837 | 0.91% |
| 2026-02-09 | 12.31 | 12.32 | 12.04 | 12.10 | 12.10 | qfq | 5,356,300 | 65,026,672 | 0.92% |
| 2026-02-06 | 11.96 | 12.26 | 11.73 | 11.99 | 11.99 | qfq | 6,022,600 | 72,470,902 | -0.25% |
| 2026-02-05 | 11.77 | 12.14 | 11.71 | 12.02 | 12.02 | qfq | 7,107,560 | 85,338,264 | 2.04% |
| 2026-02-04 | 11.50 | 11.87 | 11.49 | 11.78 | 11.78 | qfq | 9,618,744 | 112,288,235 | 2.52% |
| 2026-02-03 | 11.31 | 11.57 | 11.19 | 11.49 | 11.49 | qfq | 16,487,356 | 188,404,373 | 1.59% |
| 2026-02-02 | 11.23 | 11.75 | 10.12 | 11.31 | 11.31 | qfq | 32,168,248 | 349,478,938 | -10.02% |
| 2026-01-30 | 12.68 | 12.84 | 12.39 | 12.57 | 12.57 | qfq | 9,606,714 | 120,839,582 | -2.03% |
| 2026-01-29 | 12.61 | 13.29 | 12.34 | 12.83 | 12.83 | qfq | 12,073,116 | 155,781,631 | 1.18% |
| 2026-01-28 | 12.82 | 13.05 | 12.62 | 12.68 | 12.68 | qfq | 5,364,625 | 68,480,415 | -1.48% |
| 2026-01-27 | 13.03 | 13.11 | 12.51 | 12.87 | 12.87 | qfq | 6,361,825 | 81,370,358 | -0.85% |
| 2026-01-26 | 13.45 | 13.50 | 12.79 | 12.98 | 12.98 | qfq | 10,375,894 | 135,204,104 | -3.42% |
| 2026-01-23 | 13.45 | 13.51 | 13.28 | 13.44 | 13.44 | qfq | 5,208,700 | 69,804,806 | 0.45% |
| 2026-01-22 | 13.32 | 13.57 | 13.18 | 13.38 | 13.38 | qfq | 6,382,400 | 85,457,250 | 1.13% |
| 2026-01-21 | 13.00 | 13.40 | 13.00 | 13.23 | 13.23 | qfq | 6,630,900 | 87,603,387 | -1.19% |
| 2026-01-20 | 13.24 | 13.74 | 13.19 | 13.39 | 13.39 | qfq | 10,597,900 | 142,789,543 | 1.13% |
| 2026-01-19 | 13.13 | 13.34 | 13.07 | 13.24 | 13.24 | qfq | 5,736,800 | 75,810,541 | 0.00% |
| 2026-01-16 | 13.71 | 13.78 | 13.10 | 13.24 | 13.24 | qfq | 9,752,748 | 129,854,216 | -3.57% |
| 2026-01-15 | 13.98 | 14.10 | 13.60 | 13.73 | 13.73 | qfq | 12,543,400 | 172,839,193 | -2.14% |
| 2026-01-14 | 13.80 | 14.35 | 13.75 | 14.03 | 14.03 | qfq | 15,063,614 | 211,936,169 | 2.71% |
| 2026-01-13 | 14.03 | 14.23 | 13.64 | 13.66 | 13.66 | qfq | 12,065,300 | 167,693,575 | -2.64% |
| 2026-01-12 | 13.42 | 14.04 | 13.39 | 14.03 | 14.03 | qfq | 14,720,286 | 203,506,056 | 5.17% |
| 2026-01-09 | 13.15 | 13.36 | 12.99 | 13.34 | 13.34 | qfq | 10,171,300 | 133,865,128 | 1.68% |
| 2026-01-08 | 12.77 | 13.25 | 12.60 | 13.12 | 13.12 | qfq | 9,693,100 | 125,517,141 | 2.58% |
| 2026-01-07 | 12.94 | 13.19 | 12.72 | 12.79 | 12.79 | qfq | 8,089,800 | 104,705,098 | -1.84% |
| 2026-01-06 | 12.88 | 13.15 | 12.81 | 13.03 | 13.03 | qfq | 7,304,323 | 94,653,325 | 1.40% |
| 2026-01-05 | 12.53 | 12.95 | 12.40 | 12.85 | 12.85 | qfq | 9,288,886 | 118,442,872 | 2.55% |
| 2025-12-31 | 12.44 | 12.59 | 12.22 | 12.53 | 12.53 | qfq | 6,978,103 | 86,877,742 | 1.87% |
| 2025-12-30 | 12.36 | 12.48 | 12.26 | 12.30 | 12.30 | qfq | 4,692,600 | 58,007,409 | -0.65% |
| 2025-12-29 | 12.50 | 12.57 | 12.28 | 12.38 | 12.38 | qfq | 5,206,200 | 64,483,653 | -1.04% |
| 2025-12-26 | 12.62 | 12.75 | 12.47 | 12.51 | 12.51 | qfq | 5,702,700 | 71,897,725 | -1.03% |
| 2025-12-25 | 12.77 | 12.83 | 12.56 | 12.64 | 12.64 | qfq | 5,696,420 | 72,048,897 | 0.32% |
| 2025-12-24 | 12.50 | 12.75 | 12.46 | 12.60 | 12.60 | qfq | 7,342,926 | 92,634,256 | 0.16% |
| 2025-12-23 | 13.00 | 13.00 | 12.48 | 12.58 | 12.58 | qfq | 7,406,300 | 93,620,997 | -2.40% |
| 2025-12-22 | 13.07 | 13.14 | 12.87 | 12.89 | 12.89 | qfq | 7,238,500 | 93,931,755 | -2.27% |
| 2025-12-19 | 12.75 | 13.30 | 12.66 | 13.19 | 13.19 | qfq | 10,665,500 | 139,649,353 | 3.21% |
| 2025-12-18 | 12.36 | 13.07 | 12.32 | 12.78 | 12.78 | qfq | 7,899,100 | 100,980,090 | 2.00% |
| 2025-12-17 | 12.51 | 12.69 | 12.13 | 12.53 | 12.53 | qfq | 8,575,400 | 106,555,531 | -0.79% |
| 2025-12-16 | 12.61 | 12.96 | 12.45 | 12.63 | 12.63 | qfq | 7,839,700 | 99,281,565 | -0.55% |
| 2025-12-15 | 12.82 | 12.97 | 12.57 | 12.70 | 12.70 | qfq | 7,209,254 | 91,987,108 | -1.85% |
| 2025-12-12 | 13.50 | 13.70 | 12.94 | 12.94 | 12.94 | qfq | 11,727,200 | 155,539,013 | -4.57% |
| 2025-12-11 | 13.95 | 14.09 | 13.54 | 13.56 | 13.56 | qfq | 16,649,336 | 228,810,895 | -6.42% |
| 2025-12-10 | 13.80 | 14.98 | 13.50 | 14.49 | 14.49 | qfq | 22,155,254 | 316,394,680 | 4.77% |
| 2025-12-09 | 14.32 | 14.33 | 13.81 | 13.83 | 13.83 | qfq | 10,846,736 | 151,565,142 | -4.02% |
| 2025-12-08 | 14.19 | 14.58 | 14.11 | 14.41 | 14.41 | qfq | 12,615,100 | 181,035,690 | 0.49% |
| 2025-12-05 | 14.11 | 14.60 | 13.55 | 14.34 | 14.34 | qfq | 14,539,200 | 204,801,711 | 1.63% |
| 2025-12-04 | 14.62 | 14.65 | 13.78 | 14.11 | 14.11 | qfq | 17,896,000 | 253,353,202 | -5.43% |
| 2025-12-03 | 15.36 | 15.44 | 14.80 | 14.92 | 14.92 | qfq | 16,155,700 | 242,461,506 | -1.71% |
| 2025-12-02 | 14.67 | 15.50 | 14.55 | 15.18 | 15.18 | qfq | 23,729,354 | 358,936,583 | 2.92% |
| 2025-12-01 | 14.81 | 15.03 | 14.52 | 14.75 | 14.75 | qfq | 17,385,474 | 255,558,016 | -1.99% |
| 2025-11-28 | 14.70 | 15.21 | 14.35 | 15.05 | 15.05 | qfq | 25,484,674 | 377,111,600 | 1.83% |
| 2025-11-27 | 14.43 | 15.08 | 14.21 | 14.78 | 14.78 | qfq | 20,195,280 | 297,637,273 | 0.75% |
| 2025-11-26 | 14.84 | 15.18 | 14.51 | 14.67 | 14.67 | qfq | 22,199,274 | 326,785,621 | -2.27% |
| 2025-11-25 | 14.81 | 15.38 | 14.60 | 15.01 | 15.01 | qfq | 36,347,487 | 543,303,505 | 1.42% |
| 2025-11-24 | 14.12 | 15.50 | 13.79 | 14.80 | 14.80 | qfq | 38,666,209 | 565,914,578 | 5.34% |
| 2025-11-21 | 13.89 | 15.20 | 13.80 | 14.05 | 14.05 | qfq | 44,832,351 | 644,591,957 | -2.02% |
| 2025-11-20 | 13.05 | 15.66 | 12.70 | 14.34 | 14.34 | qfq | 47,314,678 | 696,786,895 | 9.89% |
| 2025-11-19 | 13.61 | 13.64 | 12.97 | 13.05 | 13.05 | qfq | 6,810,936 | 89,663,759 | -4.11% |
| 2025-11-18 | 13.69 | 13.69 | 13.43 | 13.61 | 13.61 | qfq | 4,749,100 | 64,383,025 | -0.66% |
| 2025-11-17 | 13.49 | 13.76 | 13.36 | 13.70 | 13.70 | qfq | 6,628,300 | 89,836,019 | 1.03% |
| 2025-11-14 | 13.45 | 13.90 | 13.44 | 13.56 | 13.56 | qfq | 6,615,200 | 90,344,684 | -0.73% |
| 2025-11-13 | 13.36 | 13.73 | 13.20 | 13.66 | 13.66 | qfq | 7,529,500 | 102,065,775 | 2.78% |
| 2025-11-12 | 13.73 | 13.73 | 13.20 | 13.29 | 13.29 | qfq | 8,767,800 | 117,287,243 | -2.35% |
| 2025-11-11 | 13.38 | 13.98 | 13.22 | 13.61 | 13.61 | qfq | 10,273,700 | 139,831,358 | 2.02% |
| 2025-11-10 | 13.03 | 13.45 | 12.96 | 13.34 | 13.34 | qfq | 4,954,700 | 65,794,888 | 2.30% |
| 2025-11-07 | 13.01 | 13.14 | 12.95 | 13.04 | 13.04 | qfq | 2,979,900 | 38,913,941 | 0.00% |
| 2025-11-06 | 13.26 | 13.30 | 13.02 | 13.04 | 13.04 | qfq | 3,509,600 | 45,925,551 | -1.44% |
| 2025-11-05 | 13.07 | 13.30 | 13.02 | 13.23 | 13.23 | qfq | 3,795,800 | 50,162,391 | 0.53% |
| 2025-11-04 | 13.04 | 13.20 | 13.02 | 13.16 | 13.16 | qfq | 4,460,538 | 58,480,810 | 0.46% |
| 2025-11-03 | 13.03 | 13.20 | 12.90 | 13.10 | 13.10 | qfq | 6,370,998 | 83,370,370 | 1.08% |
| 2025-10-31 | 12.60 | 13.09 | 12.60 | 12.96 | 12.96 | qfq | 6,474,300 | 83,512,993 | 2.69% |
| 2025-10-30 | 12.75 | 12.80 | 12.61 | 12.62 | 12.62 | qfq | 3,777,700 | 47,939,191 | -1.10% |
| 2025-10-29 | 12.83 | 12.96 | 12.63 | 12.76 | 12.76 | qfq | 4,001,800 | 51,050,654 | -0.93% |
| 2025-10-28 | 12.90 | 12.99 | 12.81 | 12.88 | 12.88 | qfq | 3,447,500 | 44,428,742 | -0.16% |
| 2025-10-27 | 12.86 | 12.95 | 12.74 | 12.90 | 12.90 | qfq | 6,349,800 | 81,745,610 | 1.82% |
| 2025-10-24 | 12.85 | 12.87 | 12.62 | 12.67 | 12.67 | qfq | 4,260,900 | 54,243,405 | -1.48% |
| 2025-10-23 | 12.68 | 12.97 | 12.51 | 12.86 | 12.86 | qfq | 4,932,000 | 62,750,697 | 1.42% |
| 2025-10-22 | 12.56 | 12.79 | 12.47 | 12.68 | 12.68 | qfq | 4,149,340 | 52,638,673 | 0.63% |
| 2025-10-21 | 12.45 | 12.61 | 12.37 | 12.60 | 12.60 | qfq | 3,605,840 | 45,075,721 | 1.12% |
| 2025-10-20 | 12.35 | 12.50 | 12.21 | 12.46 | 12.46 | qfq | 3,893,100 | 48,284,154 | 2.98% |
| 2025-10-17 | 12.36 | 12.47 | 12.07 | 12.10 | 12.10 | qfq | 4,098,951 | 50,349,974 | -2.10% |
| 2025-10-16 | 12.60 | 12.61 | 12.33 | 12.36 | 12.36 | qfq | 4,512,800 | 56,075,170 | -1.98% |
| 2025-10-15 | 12.23 | 12.76 | 12.15 | 12.61 | 12.61 | qfq | 8,097,100 | 101,250,035 | 3.36% |
| 2025-10-14 | 12.20 | 12.47 | 12.16 | 12.20 | 12.20 | qfq | 4,955,400 | 60,933,533 | 0.00% |
| 2025-10-13 | 11.66 | 12.27 | 11.61 | 12.20 | 12.20 | qfq | 6,487,360 | 78,214,423 | -0.97% |
| 2025-10-10 | 12.30 | 12.53 | 12.25 | 12.32 | 12.32 | qfq | 3,771,600 | 46,669,540 | 0.00% |
| 2025-10-09 | 12.56 | 12.56 | 12.30 | 12.32 | 12.32 | qfq | 4,983,100 | 61,735,787 | -1.91% |
| 2025-09-30 | 12.60 | 12.79 | 12.54 | 12.56 | 12.56 | qfq | 3,380,400 | 42,657,032 | -0.48% |
| 2025-09-29 | 12.45 | 12.65 | 12.13 | 12.62 | 12.62 | qfq | 4,662,300 | 58,228,016 | 2.02% |
| 2025-09-26 | 12.44 | 12.63 | 12.35 | 12.37 | 12.37 | qfq | 3,846,700 | 48,056,283 | -1.12% |
| 2025-09-25 | 12.73 | 12.92 | 12.50 | 12.51 | 12.51 | qfq | 5,467,600 | 69,343,912 | -2.27% |
| 2025-09-24 | 12.55 | 12.84 | 12.37 | 12.80 | 12.80 | qfq | 5,575,653 | 71,041,428 | 1.83% |
| 2025-09-23 | 12.88 | 12.91 | 12.12 | 12.57 | 12.57 | qfq | 8,484,600 | 105,458,409 | -2.33% |
| 2025-09-22 | 13.10 | 13.15 | 12.77 | 12.87 | 12.87 | qfq | 4,710,700 | 60,901,210 | -1.61% |
| 2025-09-19 | 13.20 | 13.28 | 12.89 | 13.08 | 13.08 | qfq | 5,251,863 | 68,522,698 | -0.91% |
| 2025-09-18 | 13.65 | 13.73 | 13.13 | 13.20 | 13.20 | qfq | 6,804,200 | 91,218,067 | -3.93% |
| 2025-09-17 | 13.71 | 13.85 | 13.56 | 13.74 | 13.74 | qfq | 4,768,000 | 65,280,811 | -0.22% |
| 2025-09-16 | 13.58 | 13.77 | 13.49 | 13.77 | 13.77 | qfq | 4,693,936 | 64,039,728 | 1.40% |
| 2025-09-15 | 13.61 | 13.65 | 13.39 | 13.58 | 13.58 | qfq | 5,876,900 | 79,310,435 | -1.02% |
| 2025-09-12 | 13.60 | 13.94 | 13.60 | 13.72 | 13.72 | qfq | 5,477,005 | 75,368,359 | 0.44% |
| 2025-09-11 | 13.53 | 13.69 | 13.32 | 13.66 | 13.66 | qfq | 5,927,000 | 80,076,263 | 0.96% |
| 2025-09-10 | 13.61 | 13.78 | 13.46 | 13.53 | 13.53 | qfq | 5,393,063 | 73,306,938 | -1.74% |
| 2025-09-09 | 13.60 | 14.00 | 13.56 | 13.77 | 13.77 | qfq | 6,486,806 | 89,143,072 | 1.77% |
| 2025-09-08 | 13.53 | 13.69 | 13.49 | 13.53 | 13.53 | qfq | 3,873,160 | 52,598,102 | 0.07% |
| 2025-09-05 | 13.34 | 13.55 | 13.21 | 13.52 | 13.52 | qfq | 4,279,506 | 57,284,544 | 0.75% |
| 2025-09-04 | 13.25 | 13.65 | 13.20 | 13.42 | 13.42 | qfq | 6,647,423 | 89,571,674 | 1.59% |
| 2025-09-03 | 13.68 | 13.74 | 13.16 | 13.21 | 13.21 | qfq | 4,745,300 | 63,734,797 | -3.22% |
| 2025-09-02 | 14.10 | 14.10 | 13.46 | 13.65 | 13.65 | qfq | 7,271,400 | 99,450,556 | -2.92% |
| 2025-09-01 | 14.00 | 14.15 | 13.97 | 14.06 | 14.06 | qfq | 4,691,400 | 65,865,718 | 0.07% |
| 2025-08-29 | 14.18 | 14.35 | 14.01 | 14.05 | 14.05 | qfq | 6,503,700 | 92,164,181 | -1.06% |
| 2025-08-28 | 14.70 | 14.83 | 13.80 | 14.20 | 14.20 | qfq | 14,380,371 | 204,225,229 | -3.40% |
| 2025-08-27 | 15.33 | 15.37 | 14.70 | 14.70 | 14.70 | qfq | 10,625,820 | 159,898,562 | -3.61% |
| 2025-08-26 | 15.06 | 15.37 | 15.04 | 15.25 | 15.25 | qfq | 7,927,218 | 120,741,333 | -0.39% |
| 2025-08-25 | 15.20 | 15.50 | 15.07 | 15.31 | 15.31 | qfq | 14,345,315 | 219,603,748 | 1.86% |
| 2025-08-22 | 15.09 | 15.09 | 14.87 | 15.03 | 15.03 | qfq | 6,422,219 | 96,103,966 | -0.27% |
| 2025-08-21 | 15.09 | 15.25 | 14.96 | 15.07 | 15.07 | qfq | 6,777,776 | 102,419,176 | 0.13% |
| 2025-08-20 | 15.09 | 15.19 | 14.91 | 15.05 | 15.05 | qfq | 6,508,787 | 97,841,534 | -0.53% |
| 2025-08-19 | 14.98 | 15.42 | 14.89 | 15.13 | 15.13 | qfq | 9,953,895 | 150,820,848 | 1.00% |
| 2025-08-18 | 14.74 | 15.13 | 14.73 | 14.98 | 14.98 | qfq | 8,171,300 | 122,006,794 | 1.35% |
| 2025-08-15 | 14.67 | 14.88 | 14.66 | 14.78 | 14.78 | qfq | 5,698,772 | 84,223,647 | 0.34% |
| 2025-08-14 | 15.12 | 15.17 | 14.70 | 14.73 | 14.73 | qfq | 6,891,474 | 102,691,576 | -2.64% |
| 2025-08-13 | 15.39 | 15.50 | 15.12 | 15.13 | 15.13 | qfq | 6,227,800 | 94,898,378 | -0.53% |
| 2025-08-12 | 15.18 | 15.36 | 15.07 | 15.21 | 15.21 | qfq | 3,630,165 | 55,062,322 | 0.13% |
| 2025-08-11 | 15.02 | 15.20 | 14.90 | 15.19 | 15.19 | qfq | 4,801,600 | 72,431,737 | 1.47% |
| 2025-08-08 | 15.23 | 15.28 | 14.96 | 14.97 | 14.97 | qfq | 4,597,100 | 69,244,238 | -2.03% |
| 2025-08-07 | 15.28 | 15.41 | 15.21 | 15.28 | 15.28 | qfq | 3,890,400 | 59,445,520 | 0.00% |
| 2025-08-06 | 15.25 | 15.54 | 15.20 | 15.28 | 15.28 | qfq | 4,520,600 | 69,264,655 | 0.13% |
| 2025-08-05 | 15.12 | 15.42 | 15.12 | 15.26 | 15.26 | qfq | 4,331,258 | 66,157,014 | 0.93% |
| 2025-08-04 | 15.00 | 15.12 | 14.86 | 15.12 | 15.12 | qfq | 3,247,100 | 48,774,663 | 0.53% |
| 2025-08-01 | 15.00 | 15.07 | 14.88 | 15.04 | 15.04 | qfq | 3,228,950 | 48,392,684 | 0.20% |
| 2025-07-31 | 15.11 | 15.21 | 14.91 | 15.01 | 15.01 | qfq | 5,873,200 | 88,406,869 | -1.31% |
| 2025-07-30 | 15.60 | 15.68 | 15.20 | 15.21 | 15.21 | qfq | 8,029,100 | 123,441,947 | -2.62% |
| 2025-07-29 | 15.35 | 15.86 | 15.21 | 15.62 | 15.62 | qfq | 10,101,340 | 157,472,546 | 1.30% |
| 2025-07-28 | 15.36 | 15.55 | 15.20 | 15.42 | 15.42 | qfq | 5,881,300 | 90,586,392 | 0.52% |
| 2025-07-25 | 15.18 | 15.38 | 15.16 | 15.34 | 15.34 | qfq | 4,591,800 | 70,211,665 | 0.52% |
| 2025-07-24 | 15.10 | 15.29 | 15.03 | 15.26 | 15.26 | qfq | 4,413,000 | 67,154,461 | 1.60% |
| 2025-07-23 | 15.35 | 15.55 | 15.00 | 15.02 | 15.02 | qfq | 8,680,240 | 132,195,107 | -2.66% |
| 2025-07-22 | 16.07 | 16.14 | 15.36 | 15.43 | 15.43 | qfq | 9,099,100 | 142,234,263 | -0.90% |
| 2025-07-21 | 15.44 | 15.63 | 15.35 | 15.57 | 15.57 | qfq | 4,922,900 | 76,444,133 | 1.04% |
| 2025-07-18 | 15.73 | 15.74 | 15.34 | 15.41 | 15.41 | qfq | 6,452,000 | 99,686,194 | -1.66% |
| 2025-07-17 | 15.55 | 15.75 | 15.42 | 15.67 | 15.67 | qfq | 4,210,600 | 65,871,997 | 0.77% |
| 2025-07-16 | 15.57 | 15.85 | 15.48 | 15.55 | 15.55 | qfq | 5,207,200 | 81,520,155 | -0.83% |
| 2025-07-15 | 15.83 | 15.95 | 15.32 | 15.68 | 15.68 | qfq | 8,268,540 | 128,590,609 | -1.69% |
| 2025-07-14 | 16.18 | 16.27 | 15.76 | 15.95 | 15.95 | qfq | 7,116,500 | 113,392,839 | -1.42% |
| 2025-07-11 | 16.38 | 16.50 | 15.98 | 16.18 | 16.18 | qfq | 12,208,800 | 197,538,736 | -2.41% |
| 2025-07-10 | 16.00 | 16.88 | 16.00 | 16.58 | 16.58 | qfq | 16,419,101 | 271,580,668 | 2.60% |
| 2025-07-09 | 15.94 | 16.25 | 15.82 | 16.16 | 16.16 | qfq | 7,461,241 | 119,555,486 | 1.38% |
| 2025-07-08 | 15.99 | 16.05 | 15.69 | 15.94 | 15.94 | qfq | 7,112,500 | 112,784,625 | 0.13% |
| 2025-07-07 | 15.42 | 16.47 | 15.42 | 15.92 | 15.92 | qfq | 14,314,863 | 230,673,427 | 2.91% |
| 2025-07-04 | 15.63 | 15.85 | 15.32 | 15.47 | 15.47 | qfq | 6,003,300 | 93,356,183 | -1.15% |
| 2025-07-03 | 15.54 | 16.10 | 15.54 | 15.65 | 15.65 | qfq | 3,533,900 | 55,614,168 | 0.51% |
| 2025-07-02 | 15.86 | 15.86 | 15.43 | 15.57 | 15.57 | qfq | 3,914,400 | 60,957,769 | -1.52% |
| 2025-07-01 | 16.16 | 16.16 | 15.62 | 15.81 | 15.81 | qfq | 4,122,500 | 65,298,042 | -1.68% |
| 2025-06-30 | 16.02 | 16.25 | 15.90 | 16.08 | 16.08 | qfq | 4,820,420 | 77,202,848 | 0.44% |
| 2025-06-27 | 16.15 | 16.48 | 15.93 | 16.01 | 16.01 | qfq | 6,845,500 | 110,709,977 | -0.87% |
| 2025-06-26 | 16.25 | 16.32 | 15.88 | 16.15 | 16.15 | qfq | 8,034,500 | 129,485,384 | -0.49% |
| 2025-06-25 | 15.67 | 16.30 | 15.43 | 16.23 | 16.23 | qfq | 12,170,400 | 194,285,727 | 3.91% |
| 2025-06-24 | 15.38 | 15.80 | 15.29 | 15.62 | 15.62 | qfq | 3,284,500 | 51,310,681 | 1.96% |
| 2025-06-23 | 14.84 | 15.38 | 14.84 | 15.32 | 15.32 | qfq | 3,013,710 | 45,861,846 | 1.52% |
| 2025-06-20 | 15.32 | 15.42 | 14.97 | 15.09 | 15.09 | qfq | 4,845,900 | 73,269,683 | -1.50% |
| 2025-06-19 | 15.75 | 15.85 | 15.22 | 15.32 | 15.32 | qfq | 4,613,000 | 71,183,783 | -2.23% |
| 2025-06-18 | 15.82 | 16.08 | 15.59 | 15.67 | 15.67 | qfq | 3,219,800 | 50,667,196 | -1.38% |
| 2025-06-17 | 16.10 | 16.18 | 15.70 | 15.89 | 15.89 | qfq | 5,282,492 | 83,938,921 | -1.37% |
| 2025-06-16 | 15.53 | 16.43 | 15.40 | 16.11 | 16.11 | qfq | 6,667,100 | 107,159,699 | 4.07% |
| 2025-06-13 | 15.93 | 16.03 | 15.45 | 15.48 | 15.48 | qfq | 5,781,100 | 90,326,419 | -3.55% |
| 2025-06-12 | 15.98 | 16.21 | 15.96 | 16.05 | 16.05 | qfq | 3,262,952 | 52,443,510 | -0.62% |
| 2025-06-11 | 16.01 | 16.33 | 15.95 | 16.15 | 16.15 | qfq | 4,900,400 | 79,139,463 | 0.87% |
| 2025-06-10 | 16.44 | 16.85 | 15.79 | 16.01 | 16.01 | qfq | 6,264,400 | 101,601,280 | -2.67% |
| 2025-06-09 | 16.44 | 16.58 | 16.32 | 16.45 | 16.45 | qfq | 3,602,298 | 59,163,744 | 0.24% |
| 2025-06-06 | 16.72 | 16.78 | 16.36 | 16.41 | 16.41 | qfq | 3,550,393 | 58,634,068 | -1.91% |
| 2025-06-05 | 16.73 | 16.79 | 16.49 | 16.73 | 16.73 | qfq | 5,078,159 | 84,612,089 | -0.12% |
| 2025-06-04 | 16.72 | 17.20 | 16.60 | 16.75 | 16.75 | qfq | 6,396,800 | 107,973,251 | 0.72% |
| 2025-06-03 | 17.12 | 17.16 | 16.60 | 16.63 | 16.63 | qfq | 6,278,800 | 105,406,561 | -2.58% |
| 2025-05-30 | 16.65 | 17.37 | 16.58 | 17.07 | 17.07 | qfq | 10,854,500 | 184,008,895 | 2.22% |
| 2025-05-29 | 15.44 | 16.78 | 15.44 | 16.70 | 16.70 | qfq | 12,959,053 | 212,108,941 | 7.81% |
| 2025-05-28 | 15.73 | 16.01 | 15.41 | 15.49 | 15.49 | qfq | 4,382,348 | 68,498,121 | -1.78% |
| 2025-05-27 | 16.00 | 16.26 | 15.73 | 15.77 | 15.77 | qfq | 5,635,548 | 90,225,702 | -1.38% |
| 2025-05-26 | 15.40 | 16.06 | 15.33 | 15.99 | 15.99 | qfq | 5,352,500 | 84,662,584 | 3.83% |
| 2025-05-23 | 15.73 | 15.98 | 15.39 | 15.40 | 15.40 | qfq | 4,622,806 | 72,380,255 | -2.16% |
| 2025-05-22 | 16.08 | 16.21 | 15.74 | 15.74 | 15.74 | qfq | 3,472,625 | 55,217,579 | -2.11% |
| 2025-05-21 | 16.24 | 16.33 | 16.02 | 16.08 | 16.08 | qfq | 4,194,500 | 67,905,181 | -0.86% |
| 2025-05-20 | 16.31 | 16.36 | 16.00 | 16.22 | 16.22 | qfq | 5,006,100 | 81,188,025 | 0.25% |
| 2025-05-19 | 15.99 | 16.43 | 15.91 | 16.18 | 16.18 | qfq | 5,858,625 | 94,716,110 | 1.19% |
| 2025-05-16 | 15.95 | 16.05 | 15.72 | 15.99 | 15.99 | qfq | 3,455,780 | 54,952,918 | 0.69% |
| 2025-05-15 | 15.94 | 16.15 | 15.78 | 15.88 | 15.88 | qfq | 3,458,700 | 55,137,601 | -1.12% |
| 2025-05-14 | 16.00 | 16.24 | 15.71 | 16.06 | 16.06 | qfq | 5,388,500 | 86,090,111 | 0.31% |
| 2025-05-13 | 16.16 | 16.28 | 15.87 | 16.01 | 16.01 | qfq | 4,131,200 | 66,225,057 | 0.13% |
| 2025-05-12 | 15.72 | 16.00 | 15.72 | 15.99 | 15.99 | qfq | 4,484,180 | 71,362,725 | 1.65% |
| 2025-05-09 | 15.83 | 15.98 | 15.70 | 15.73 | 15.73 | qfq | 5,084,600 | 80,413,363 | -1.13% |
| 2025-05-08 | 15.89 | 16.00 | 15.65 | 15.91 | 15.91 | qfq | 7,173,800 | 113,881,453 | -0.44% |
| 2025-05-07 | 16.30 | 16.77 | 15.91 | 15.98 | 15.98 | qfq | 16,774,390 | 274,306,780 | 1.20% |
| 2025-05-06 | 15.34 | 15.79 | 15.28 | 15.79 | 15.79 | qfq | 5,947,300 | 92,405,104 | 3.34% |
| 2025-04-30 | 15.05 | 15.42 | 14.97 | 15.28 | 15.28 | qfq | 4,066,700 | 62,236,434 | 1.53% |
| 2025-04-29 | 14.80 | 15.14 | 14.64 | 15.05 | 15.05 | qfq | 5,183,600 | 77,856,049 | 1.42% |
| 2025-04-28 | 14.71 | 15.10 | 14.43 | 14.84 | 14.84 | qfq | 9,952,600 | 146,263,620 | -3.07% |
| 2025-04-25 | 15.19 | 16.08 | 15.13 | 15.31 | 15.31 | qfq | 12,925,102 | 201,732,430 | -0.33% |
| 2025-04-24 | 15.36 | 15.94 | 15.22 | 15.36 | 15.36 | qfq | 10,603,600 | 165,063,664 | 0.85% |
| 2025-04-23 | 14.93 | 15.37 | 14.80 | 15.23 | 15.23 | qfq | 6,758,702 | 102,417,841 | 2.21% |
| 2025-04-22 | 14.85 | 14.96 | 14.66 | 14.90 | 14.90 | qfq | 5,799,002 | 86,009,633 | 0.81% |
| 2025-04-21 | 14.83 | 15.05 | 14.50 | 14.78 | 14.78 | qfq | 8,964,700 | 132,836,991 | -1.79% |
| 2025-04-18 | 14.63 | 15.39 | 14.47 | 15.05 | 15.05 | qfq | 11,964,642 | 178,170,522 | 1.69% |
| 2025-04-17 | 13.90 | 14.97 | 13.82 | 14.80 | 14.80 | qfq | 11,019,742 | 161,617,212 | 6.09% |
| 2025-04-16 | 14.27 | 14.35 | 13.75 | 13.95 | 13.95 | qfq | 4,137,842 | 58,074,800 | -2.24% |
| 2025-04-15 | 14.24 | 14.39 | 14.10 | 14.27 | 14.27 | qfq | 3,406,311 | 48,467,117 | 0.21% |
| 2025-04-14 | 14.37 | 14.53 | 14.19 | 14.24 | 14.24 | qfq | 4,212,600 | 60,430,915 | 0.78% |
| 2025-04-11 | 14.10 | 14.40 | 14.10 | 14.13 | 14.13 | qfq | 6,834,700 | 97,313,576 | -1.33% |
| 2025-04-10 | 13.54 | 14.76 | 13.54 | 14.32 | 14.32 | qfq | 11,337,710 | 161,920,929 | 4.99% |
| 2025-04-09 | 12.79 | 13.81 | 11.61 | 13.64 | 13.64 | qfq | 11,486,700 | 147,053,893 | 6.65% |
| 2025-04-08 | 12.01 | 12.90 | 11.90 | 12.79 | 12.79 | qfq | 10,244,910 | 129,094,726 | 5.70% |
| 2025-04-07 | 14.13 | 14.28 | 12.10 | 12.10 | 12.10 | qfq | 9,537,817 | 122,244,981 | -20.03% |
| 2025-04-03 | 14.52 | 15.47 | 14.51 | 15.13 | 15.13 | qfq | 5,732,140 | 86,767,395 | 2.30% |
| 2025-04-02 | 14.72 | 15.00 | 14.70 | 14.79 | 14.79 | qfq | 2,802,600 | 41,703,136 | 0.61% |
| 2025-04-01 | 14.67 | 14.97 | 14.67 | 14.70 | 14.70 | qfq | 3,340,100 | 49,373,420 | 0.41% |
| 2025-03-31 | 15.12 | 15.20 | 14.38 | 14.64 | 14.64 | qfq | 5,382,357 | 78,897,982 | -4.38% |
| 2025-03-28 | 15.46 | 15.66 | 15.30 | 15.31 | 15.31 | qfq | 3,700,400 | 57,091,605 | -1.54% |
| 2025-03-27 | 15.53 | 15.77 | 15.18 | 15.55 | 15.55 | qfq | 4,160,311 | 64,542,379 | -0.38% |
| 2025-03-26 | 15.60 | 15.85 | 15.41 | 15.61 | 15.61 | qfq | 4,763,660 | 74,645,135 | 0.97% |
| 2025-03-25 | 15.38 | 15.63 | 15.08 | 15.46 | 15.46 | qfq | 5,671,276 | 86,922,812 | -0.26% |
| 2025-03-24 | 16.50 | 16.56 | 15.03 | 15.50 | 15.50 | qfq | 9,689,600 | 151,748,481 | -5.20% |
| 2025-03-21 | 17.01 | 17.18 | 16.34 | 16.35 | 16.35 | qfq | 6,958,012 | 115,938,554 | -4.22% |
| 2025-03-20 | 16.98 | 17.48 | 16.70 | 17.07 | 17.07 | qfq | 7,792,300 | 133,613,419 | 0.53% |
| 2025-03-19 | 17.43 | 17.45 | 16.87 | 16.98 | 16.98 | qfq | 9,554,600 | 162,843,376 | -3.52% |
| 2025-03-18 | 17.92 | 18.07 | 17.39 | 17.60 | 17.60 | qfq | 11,716,120 | 206,138,250 | -2.65% |
| 2025-03-17 | 17.85 | 18.40 | 17.68 | 18.08 | 18.08 | qfq | 14,201,849 | 254,779,414 | -1.74% |
| 2025-03-14 | 17.35 | 18.91 | 17.27 | 18.40 | 18.40 | qfq | 27,231,470 | 498,542,118 | 5.63% |
| 2025-03-13 | 16.60 | 17.65 | 16.56 | 17.42 | 17.42 | qfq | 23,944,882 | 410,448,696 | 4.44% |
| 2025-03-12 | 15.81 | 17.13 | 15.62 | 16.68 | 16.68 | qfq | 19,376,550 | 319,154,126 | 5.77% |
| 2025-03-11 | 15.96 | 15.99 | 15.53 | 15.77 | 15.77 | qfq | 8,032,852 | 126,540,700 | -2.11% |
| 2025-03-10 | 15.70 | 16.33 | 15.63 | 16.11 | 16.11 | qfq | 10,284,800 | 165,196,015 | 1.38% |
| 2025-03-07 | 16.05 | 16.42 | 15.68 | 15.89 | 15.89 | qfq | 12,378,186 | 197,387,198 | -1.79% |
| 2025-03-06 | 15.38 | 16.23 | 15.27 | 16.18 | 16.18 | qfq | 13,659,600 | 216,161,457 | 6.10% |
| 2025-03-05 | 15.47 | 15.48 | 15.08 | 15.25 | 15.25 | qfq | 7,133,174 | 108,574,560 | -1.42% |
| 2025-03-04 | 15.38 | 15.70 | 15.20 | 15.47 | 15.47 | qfq | 7,975,458 | 123,098,085 | -0.77% |
| 2025-03-03 | 15.86 | 16.15 | 15.36 | 15.59 | 15.59 | qfq | 14,969,226 | 235,489,030 | -3.53% |
| 2025-02-28 | 16.20 | 16.86 | 15.97 | 16.16 | 16.16 | qfq | 20,918,474 | 343,165,496 | 1.19% |
| 2025-02-27 | 16.08 | 16.43 | 15.53 | 15.97 | 15.97 | qfq | 11,542,000 | 184,633,966 | -1.24% |
| 2025-02-26 | 15.94 | 16.67 | 15.78 | 16.17 | 16.17 | qfq | 12,936,371 | 208,734,009 | 1.89% |
| 2025-02-25 | 15.93 | 16.30 | 15.76 | 15.87 | 15.87 | qfq | 7,827,840 | 125,666,459 | -1.67% |
| 2025-02-24 | 16.14 | 16.58 | 16.03 | 16.14 | 16.14 | qfq | 9,265,507 | 150,592,877 | -0.74% |
| 2025-02-21 | 16.30 | 16.35 | 15.75 | 16.26 | 16.26 | qfq | 12,089,020 | 194,315,461 | -0.25% |
| 2025-02-20 | 16.25 | 16.55 | 16.06 | 16.30 | 16.30 | qfq | 6,763,790 | 109,883,567 | 0.25% |
| 2025-02-19 | 16.15 | 16.34 | 16.04 | 16.26 | 16.26 | qfq | 6,420,800 | 104,193,093 | 0.49% |
| 2025-02-18 | 17.11 | 17.11 | 16.10 | 16.18 | 16.18 | qfq | 11,481,200 | 189,101,136 | -5.66% |
| 2025-02-17 | 17.04 | 17.51 | 16.96 | 17.15 | 17.15 | qfq | 9,679,696 | 166,529,569 | 1.24% |
| 2025-02-14 | 16.85 | 17.17 | 16.57 | 16.94 | 16.94 | qfq | 8,825,022 | 148,995,093 | -0.41% |
| 2025-02-13 | 17.12 | 17.48 | 16.92 | 17.01 | 17.01 | qfq | 11,839,700 | 203,207,696 | -3.24% |
| 2025-02-12 | 16.77 | 17.58 | 16.68 | 17.58 | 17.58 | qfq | 10,400,200 | 176,657,444 | 4.83% |
| 2025-02-11 | 17.10 | 17.26 | 16.60 | 16.77 | 16.77 | qfq | 7,278,400 | 122,156,881 | -1.87% |
| 2025-02-10 | 16.92 | 17.12 | 16.88 | 17.09 | 17.09 | qfq | 9,014,700 | 153,293,527 | 0.59% |
| 2025-02-07 | 16.44 | 17.20 | 16.44 | 16.99 | 16.99 | qfq | 11,785,062 | 199,404,464 | 2.53% |
| 2025-02-06 | 16.38 | 16.75 | 16.01 | 16.57 | 16.57 | qfq | 8,818,100 | 145,485,328 | 1.04% |
| 2025-02-05 | 16.21 | 16.77 | 16.21 | 16.40 | 16.40 | qfq | 5,020,502 | 82,654,097 | 1.11% |
| 2025-01-27 | 16.38 | 16.78 | 16.21 | 16.22 | 16.22 | qfq | 5,247,900 | 86,271,319 | -0.49% |
| 2025-01-24 | 16.40 | 16.55 | 16.20 | 16.30 | 16.30 | qfq | 6,030,100 | 98,632,678 | -1.03% |
| 2025-01-23 | 16.72 | 17.12 | 16.47 | 16.47 | 16.47 | qfq | 7,299,000 | 122,698,055 | -0.06% |
| 2025-01-22 | 16.60 | 16.85 | 16.38 | 16.48 | 16.48 | qfq | 7,126,859 | 117,736,882 | -3.00% |
| 2025-01-21 | 16.66 | 17.22 | 16.46 | 16.99 | 16.99 | qfq | 12,767,600 | 215,914,786 | 3.22% |
| 2025-01-20 | 15.80 | 17.06 | 15.50 | 16.46 | 16.46 | qfq | 13,776,600 | 226,708,515 | 3.85% |
| 2025-01-17 | 15.80 | 16.22 | 15.62 | 15.85 | 15.85 | qfq | 7,999,900 | 127,631,567 | -0.25% |
| 2025-01-16 | 15.71 | 16.09 | 15.47 | 15.89 | 15.89 | qfq | 8,471,600 | 134,073,069 | 1.60% |
| 2025-01-15 | 15.74 | 15.93 | 15.56 | 15.64 | 15.64 | qfq | 6,317,980 | 99,351,237 | -0.51% |
| 2025-01-14 | 15.30 | 15.74 | 15.10 | 15.72 | 15.72 | qfq | 9,910,000 | 154,330,456 | 5.01% |
| 2025-01-13 | 14.35 | 15.00 | 14.02 | 14.97 | 14.97 | qfq | 5,921,502 | 86,786,782 | 2.53% |
| 2025-01-10 | 15.19 | 15.33 | 14.60 | 14.60 | 14.60 | qfq | 5,247,200 | 78,779,726 | -4.01% |
| 2025-01-09 | 15.16 | 15.38 | 15.06 | 15.21 | 15.21 | qfq | 4,122,700 | 62,762,802 | -0.07% |
| 2025-01-08 | 15.21 | 15.34 | 14.58 | 15.22 | 15.22 | qfq | 7,009,277 | 105,459,979 | 0.07% |
| 2025-01-07 | 14.67 | 15.23 | 14.67 | 15.21 | 15.21 | qfq | 6,064,600 | 90,828,622 | 3.68% |
| 2025-01-06 | 15.50 | 15.50 | 14.50 | 14.67 | 14.67 | qfq | 7,630,874 | 113,898,841 | -3.99% |
| 2025-01-03 | 16.34 | 16.58 | 15.22 | 15.28 | 15.28 | qfq | 8,592,377 | 135,288,779 | -6.20% |
| 2025-01-02 | 16.55 | 17.10 | 16.00 | 16.29 | 16.29 | qfq | 7,081,700 | 117,098,096 | -1.93% |
| 2024-12-31 | 17.20 | 17.44 | 16.58 | 16.61 | 16.61 | qfq | 6,795,100 | 114,944,322 | -3.21% |
| 2024-12-30 | 16.82 | 17.30 | 16.20 | 17.16 | 17.16 | qfq | 8,699,334 | 146,676,978 | -0.12% |
| 2024-12-27 | 17.43 | 17.67 | 17.16 | 17.18 | 17.18 | qfq | 5,862,410 | 102,052,961 | -0.52% |
| 2024-12-26 | 17.10 | 17.60 | 17.08 | 17.27 | 17.27 | qfq | 6,912,010 | 119,783,872 | 1.53% |
| 2024-12-25 | 17.81 | 17.89 | 16.88 | 17.01 | 17.01 | qfq | 8,740,100 | 150,042,253 | -4.49% |
| 2024-12-24 | 17.83 | 18.00 | 17.31 | 17.81 | 17.81 | qfq | 8,126,754 | 143,582,627 | 0.06% |
| 2024-12-23 | 19.00 | 19.34 | 17.70 | 17.80 | 17.80 | qfq | 13,254,368 | 243,789,662 | -7.24% |
| 2024-12-20 | 18.82 | 19.33 | 18.69 | 19.19 | 19.19 | qfq | 8,078,200 | 154,324,779 | 1.70% |
| 2024-12-19 | 18.60 | 18.99 | 18.50 | 18.87 | 18.87 | qfq | 8,766,474 | 165,302,210 | 0.05% |
| 2024-12-18 | 18.81 | 19.16 | 18.41 | 18.86 | 18.86 | qfq | 8,798,600 | 166,013,142 | 0.16% |
| 2024-12-17 | 20.00 | 20.16 | 18.78 | 18.83 | 18.83 | qfq | 15,789,500 | 303,459,987 | -6.60% |
| 2024-12-16 | 21.20 | 21.20 | 19.89 | 20.16 | 20.16 | qfq | 17,531,360 | 361,142,034 | -3.49% |
| 2024-12-13 | 20.80 | 21.32 | 20.40 | 20.89 | 20.89 | qfq | 15,070,614 | 314,487,732 | -1.00% |
| 2024-12-12 | 20.80 | 21.49 | 20.69 | 21.10 | 21.10 | qfq | 17,947,854 | 377,945,378 | 1.05% |
| 2024-12-11 | 20.31 | 21.39 | 20.31 | 20.88 | 20.88 | qfq | 18,532,000 | 385,874,288 | 0.19% |
| 2024-12-10 | 22.90 | 22.98 | 20.68 | 20.84 | 20.84 | qfq | 27,737,079 | 601,199,278 | 1.96% |
| 2024-12-09 | 21.31 | 21.43 | 20.20 | 20.44 | 20.44 | qfq | 15,067,482 | 311,078,576 | -4.08% |
| 2024-12-06 | 21.50 | 21.93 | 20.68 | 21.31 | 21.31 | qfq | 20,101,400 | 429,062,641 | -0.88% |
| 2024-12-05 | 20.60 | 21.72 | 20.53 | 21.50 | 21.50 | qfq | 23,432,748 | 499,547,610 | 3.91% |
| 2024-12-04 | 22.01 | 22.37 | 20.50 | 20.69 | 20.69 | qfq | 28,276,414 | 599,147,286 | -7.51% |
| 2024-12-03 | 21.12 | 24.24 | 21.12 | 22.37 | 22.37 | qfq | 39,395,321 | 888,802,330 | 5.27% |
| 2024-12-02 | 20.03 | 21.74 | 20.03 | 21.25 | 21.25 | qfq | 27,561,715 | 577,111,446 | 2.16% |
| 2024-11-29 | 19.60 | 22.00 | 19.25 | 20.80 | 20.80 | qfq | 32,267,893 | 665,759,802 | 5.10% |
| 2024-11-28 | 19.22 | 20.38 | 19.22 | 19.79 | 19.79 | qfq | 19,372,051 | 387,156,420 | 1.33% |
| 2024-11-27 | 18.69 | 19.74 | 17.99 | 19.53 | 19.53 | qfq | 16,658,180 | 310,765,047 | 0.72% |
| 2024-11-26 | 18.53 | 19.85 | 18.31 | 19.39 | 19.39 | qfq | 17,913,417 | 346,758,924 | 3.97% |
| 2024-11-25 | 18.88 | 19.09 | 17.92 | 18.65 | 18.65 | qfq | 12,788,985 | 233,799,617 | -1.11% |
| 2024-11-22 | 18.70 | 20.61 | 18.50 | 18.86 | 18.86 | qfq | 19,089,200 | 371,722,450 | 0.11% |
| 2024-11-21 | 18.81 | 19.25 | 18.32 | 18.84 | 18.84 | qfq | 10,887,400 | 203,596,575 | 0.75% |
| 2024-11-20 | 18.36 | 18.99 | 17.93 | 18.70 | 18.70 | qfq | 10,587,900 | 196,463,554 | 1.85% |
| 2024-11-19 | 17.99 | 18.50 | 17.41 | 18.36 | 18.36 | qfq | 12,787,097 | 229,467,214 | 2.06% |
| 2024-11-18 | 18.86 | 19.25 | 17.37 | 17.99 | 17.99 | qfq | 15,931,494 | 289,108,479 | -5.56% |
| 2024-11-15 | 19.78 | 20.50 | 18.96 | 19.05 | 19.05 | qfq | 17,218,525 | 342,876,049 | -3.30% |
| 2024-11-14 | 20.66 | 20.81 | 19.70 | 19.70 | 19.70 | qfq | 20,525,905 | 415,749,398 | -1.75% |
| 2024-11-13 | 19.87 | 21.09 | 19.55 | 20.05 | 20.05 | qfq | 21,134,170 | 426,809,474 | -2.00% |
| 2024-11-12 | 20.09 | 22.10 | 19.92 | 20.46 | 20.46 | qfq | 29,688,011 | 622,529,069 | 1.84% |
| 2024-11-11 | 19.80 | 20.20 | 19.54 | 20.09 | 20.09 | qfq | 20,662,000 | 409,654,198 | -0.69% |
| 2024-11-08 | 21.39 | 21.49 | 19.91 | 20.23 | 20.23 | qfq | 33,627,077 | 691,311,285 | -4.03% |
| 2024-11-07 | 19.13 | 21.20 | 19.00 | 21.08 | 21.08 | qfq | 36,468,271 | 736,771,381 | 7.77% |
| 2024-11-06 | 19.09 | 20.58 | 18.58 | 19.56 | 19.56 | qfq | 41,974,539 | 817,582,735 | 4.15% |
| 2024-11-05 | 16.76 | 18.98 | 16.65 | 18.78 | 18.78 | qfq | 36,513,671 | 664,286,500 | 11.92% |
| 2024-11-04 | 17.16 | 17.16 | 16.05 | 16.78 | 16.78 | qfq | 17,024,852 | 281,898,574 | -2.39% |
| 2024-11-01 | 17.59 | 18.57 | 16.95 | 17.19 | 17.19 | qfq | 26,780,293 | 473,499,146 | -3.70% |
| 2024-10-31 | 17.00 | 18.48 | 16.78 | 17.85 | 17.85 | qfq | 27,166,900 | 485,225,878 | 4.39% |
| 2024-10-30 | 17.60 | 17.68 | 16.58 | 17.10 | 17.10 | qfq | 21,397,004 | 364,588,252 | -2.79% |
| 2024-10-29 | 17.89 | 18.70 | 17.55 | 17.59 | 17.59 | qfq | 23,063,700 | 417,812,113 | -2.44% |
| 2024-10-28 | 17.58 | 18.34 | 17.32 | 18.03 | 18.03 | qfq | 21,960,798 | 395,290,800 | 2.56% |
| 2024-10-25 | 17.55 | 18.20 | 17.55 | 17.58 | 17.58 | qfq | 21,357,360 | 380,749,574 | -0.96% |
| 2024-10-24 | 18.00 | 18.60 | 17.70 | 17.75 | 17.75 | qfq | 22,066,254 | 398,685,511 | -4.31% |
| 2024-10-23 | 17.83 | 19.32 | 17.18 | 18.55 | 18.55 | qfq | 40,399,829 | 721,505,362 | 1.20% |
| 2024-10-22 | 17.28 | 18.50 | 17.11 | 18.33 | 18.33 | qfq | 42,424,985 | 764,753,983 | 5.41% |
| 2024-10-21 | 17.00 | 17.78 | 16.68 | 17.39 | 17.39 | qfq | 33,749,319 | 582,469,638 | 0.64% |
| 2024-10-18 | 16.79 | 18.04 | 15.90 | 17.28 | 17.28 | qfq | 42,073,833 | 710,196,534 | -0.23% |
| 2024-10-17 | 17.77 | 17.99 | 17.06 | 17.32 | 17.32 | qfq | 42,374,204 | 740,533,822 | -6.38% |
| 2024-10-16 | 16.67 | 18.68 | 16.67 | 18.50 | 18.50 | qfq | 52,037,789 | 914,707,955 | 12.94% |
| 2024-10-15 | 16.50 | 17.50 | 16.35 | 16.38 | 16.38 | qfq | 29,487,838 | 497,259,163 | -4.71% |
| 2024-10-14 | 16.68 | 17.28 | 16.00 | 17.19 | 17.19 | qfq | 31,010,495 | 517,024,489 | 6.51% |
| 2024-10-11 | 16.95 | 17.26 | 15.62 | 16.14 | 16.14 | qfq | 29,258,158 | 486,475,792 | -2.89% |
| 2024-10-10 | 17.90 | 18.87 | 15.54 | 16.62 | 16.62 | qfq | 34,105,798 | 585,379,341 | -6.99% |
| 2024-10-09 | 20.00 | 20.70 | 17.87 | 17.87 | 17.87 | qfq | 47,674,057 | 917,976,879 | -20.01% |
| 2024-10-08 | 21.49 | 22.34 | 17.62 | 22.34 | 22.34 | qfq | 75,222,925 | 1,573,474,584 | 19.98% |
| 2024-09-30 | 17.40 | 18.62 | 15.83 | 18.62 | 18.62 | qfq | 67,475,005 | 1,175,736,646 | 19.97% |
| 2024-09-27 | 14.10 | 16.17 | 14.05 | 15.52 | 15.52 | qfq | 68,059,627 | 1,006,596,920 | 12.22% |
| 2024-09-26 | 11.80 | 14.09 | 11.80 | 13.83 | 13.83 | qfq | 65,427,470 | 827,368,492 | 12.26% |
| 2024-09-25 | 10.90 | 13.37 | 10.90 | 12.32 | 12.32 | qfq | 60,314,854 | 772,910,927 | 10.59% |
| 2024-09-24 | 11.36 | 11.65 | 10.65 | 11.14 | 11.14 | qfq | 36,893,840 | 409,589,717 | 1.36% |
| 2024-09-23 | 10.39 | 11.03 | 10.30 | 10.99 | 10.99 | qfq | 31,133,060 | 335,178,306 | 4.27% |
| 2024-09-20 | 10.15 | 10.67 | 10.10 | 10.54 | 10.54 | qfq | 22,474,429 | 234,464,462 | 0.09% |
| 2024-09-19 | 10.18 | 10.76 | 10.15 | 10.53 | 10.53 | qfq | 29,508,460 | 309,230,589 | 1.84% |
| 2024-09-18 | 9.76 | 10.82 | 9.62 | 10.34 | 10.34 | qfq | 27,011,200 | 274,376,635 | 4.02% |
| 2024-09-13 | 10.09 | 10.39 | 9.81 | 9.94 | 9.94 | qfq | 19,570,099 | 198,735,473 | -0.90% |
| 2024-09-12 | 10.03 | 10.20 | 9.90 | 10.03 | 10.03 | qfq | 15,926,800 | 160,278,215 | -1.76% |
| 2024-09-11 | 9.84 | 10.32 | 9.71 | 10.21 | 10.21 | qfq | 22,869,400 | 230,512,822 | 3.13% |
| 2024-09-10 | 9.95 | 10.10 | 9.70 | 9.90 | 9.90 | qfq | 16,128,100 | 159,326,879 | 1.43% |
| 2024-09-09 | 9.63 | 9.88 | 9.47 | 9.76 | 9.76 | qfq | 15,217,112 | 147,924,723 | -0.91% |
| 2024-09-06 | 9.94 | 10.40 | 9.82 | 9.85 | 9.85 | qfq | 24,414,374 | 245,085,179 | -3.43% |
| 2024-09-05 | 10.45 | 10.88 | 10.20 | 10.20 | 10.20 | qfq | 34,552,406 | 362,082,104 | 2.82% |
| 2024-09-04 | 9.88 | 10.22 | 9.78 | 9.92 | 9.92 | qfq | 17,765,420 | 177,628,537 | -1.10% |
| 2024-09-03 | 9.96 | 10.26 | 9.89 | 10.03 | 10.03 | qfq | 23,122,400 | 232,462,501 | 0.60% |
| 2024-09-02 | 10.30 | 10.48 | 9.91 | 9.97 | 9.97 | qfq | 39,699,420 | 402,245,622 | -8.78% |
| 2024-08-30 | 9.06 | 10.93 | 9.02 | 10.93 | 10.93 | qfq | 34,538,900 | 356,720,415 | 19.98% |
| 2024-08-29 | 8.88 | 9.13 | 8.80 | 9.11 | 9.11 | qfq | 6,806,820 | 61,313,386 | 2.47% |
| 2024-08-28 | 8.94 | 9.03 | 8.74 | 8.89 | 8.89 | qfq | 6,181,100 | 54,862,893 | -0.45% |
| 2024-08-27 | 9.20 | 9.38 | 8.87 | 8.93 | 8.93 | qfq | 9,924,300 | 89,819,370 | -4.18% |
| 2024-08-26 | 8.84 | 9.36 | 8.65 | 9.32 | 9.32 | qfq | 15,452,500 | 140,301,767 | 5.43% |
| 2024-08-23 | 9.13 | 9.19 | 8.74 | 8.84 | 8.84 | qfq | 15,467,412 | 137,812,216 | -3.91% |
| 2024-08-22 | 9.62 | 9.86 | 9.19 | 9.20 | 9.20 | qfq | 16,393,632 | 154,817,777 | -5.74% |
| 2024-08-21 | 9.63 | 10.00 | 9.51 | 9.76 | 9.76 | qfq | 21,410,295 | 209,232,423 | 2.09% |
| 2024-08-20 | 9.56 | 10.07 | 9.50 | 9.56 | 9.56 | qfq | 19,477,800 | 189,630,379 | -1.44% |
| 2024-08-19 | 9.22 | 9.73 | 9.11 | 9.70 | 9.70 | qfq | 21,670,600 | 206,251,361 | 2.54% |
| 2024-08-16 | 9.39 | 9.88 | 9.21 | 9.46 | 9.46 | qfq | 22,041,800 | 208,825,648 | 0.00% |
| 2024-08-15 | 8.95 | 9.48 | 8.79 | 9.46 | 9.46 | qfq | 21,702,747 | 200,152,523 | 4.88% |
| 2024-08-14 | 8.87 | 9.38 | 8.86 | 9.02 | 9.02 | qfq | 13,547,900 | 123,153,027 | 1.58% |
| 2024-08-13 | 9.00 | 9.05 | 8.71 | 8.88 | 8.88 | qfq | 14,823,600 | 131,074,434 | -2.31% |
| 2024-08-12 | 9.77 | 9.77 | 8.93 | 9.09 | 9.09 | qfq | 26,553,200 | 246,691,251 | -8.18% |
| 2024-08-09 | 9.38 | 10.43 | 9.27 | 9.90 | 9.90 | qfq | 36,601,600 | 364,076,966 | 4.65% |
| 2024-08-08 | 9.14 | 10.23 | 9.07 | 9.46 | 9.46 | qfq | 23,074,500 | 218,570,359 | 3.73% |
| 2024-08-07 | 9.18 | 9.21 | 9.08 | 9.12 | 9.12 | qfq | 7,993,200 | 72,967,640 | -1.83% |
| 2024-08-06 | 9.00 | 9.33 | 8.92 | 9.29 | 9.29 | qfq | 12,561,160 | 115,060,141 | 4.97% |
| 2024-08-05 | 9.03 | 9.30 | 8.85 | 8.85 | 8.85 | qfq | 8,598,900 | 78,247,356 | -2.32% |
| 2024-08-02 | 9.22 | 9.35 | 9.06 | 9.06 | 9.06 | qfq | 8,442,300 | 77,680,628 | -2.16% |
| 2024-08-01 | 9.41 | 9.49 | 9.23 | 9.26 | 9.26 | qfq | 11,072,691 | 102,870,332 | -1.17% |
| 2024-07-31 | 9.02 | 9.42 | 8.90 | 9.37 | 9.37 | qfq | 15,736,720 | 144,973,018 | 3.19% |
| 2024-07-30 | 8.79 | 9.22 | 8.77 | 9.08 | 9.08 | qfq | 12,532,320 | 113,259,910 | 2.48% |
| 2024-07-29 | 8.68 | 8.92 | 8.53 | 8.86 | 8.86 | qfq | 8,758,400 | 76,702,373 | 1.84% |
| 2024-07-26 | 8.40 | 8.75 | 8.40 | 8.70 | 8.70 | qfq | 7,569,100 | 65,360,291 | 2.35% |
| 2024-07-25 | 8.35 | 8.73 | 8.30 | 8.50 | 8.50 | qfq | 6,872,000 | 58,849,086 | 0.95% |
| 2024-07-24 | 8.64 | 8.76 | 8.38 | 8.42 | 8.42 | qfq | 7,858,400 | 67,011,868 | -2.77% |
| 2024-07-23 | 8.89 | 9.06 | 8.66 | 8.66 | 8.66 | qfq | 9,417,300 | 83,728,922 | -2.81% |
| 2024-07-22 | 8.76 | 8.97 | 8.61 | 8.91 | 8.91 | qfq | 9,008,336 | 79,463,029 | 1.83% |
| 2024-07-19 | 8.89 | 8.89 | 8.63 | 8.75 | 8.75 | qfq | 9,439,136 | 82,602,291 | -1.69% |
| 2024-07-18 | 9.02 | 9.08 | 8.62 | 8.90 | 8.90 | qfq | 12,966,600 | 114,557,661 | -4.09% |
| 2024-07-17 | 9.15 | 9.55 | 9.09 | 9.28 | 9.28 | qfq | 16,349,947 | 153,040,708 | 1.53% |
| 2024-07-16 | 8.87 | 9.31 | 8.77 | 9.14 | 9.14 | qfq | 12,232,747 | 111,046,722 | 2.35% |
| 2024-07-15 | 8.92 | 9.12 | 8.73 | 8.93 | 8.93 | qfq | 11,497,600 | 101,751,136 | -3.46% |
| 2024-07-12 | 9.00 | 9.55 | 8.95 | 9.25 | 9.25 | qfq | 18,904,147 | 176,620,251 | 3.24% |
| 2024-07-11 | 8.83 | 8.99 | 8.74 | 8.96 | 8.96 | qfq | 8,770,800 | 78,026,530 | 3.46% |
| 2024-07-10 | 8.80 | 8.92 | 8.64 | 8.66 | 8.66 | qfq | 7,056,800 | 61,792,706 | -2.91% |
| 2024-07-09 | 8.87 | 8.92 | 8.40 | 8.92 | 8.92 | qfq | 10,741,400 | 93,197,933 | 1.36% |
| 2024-07-08 | 9.25 | 9.27 | 8.73 | 8.80 | 8.80 | qfq | 10,303,400 | 91,376,774 | -4.14% |
| 2024-07-05 | 9.18 | 9.31 | 8.96 | 9.18 | 9.18 | qfq | 8,489,200 | 77,708,265 | -0.22% |
| 2024-07-04 | 9.50 | 9.52 | 9.15 | 9.20 | 9.20 | qfq | 15,070,600 | 139,774,928 | -4.66% |
| 2024-07-03 | 9.61 | 9.90 | 9.37 | 9.65 | 9.65 | qfq | 19,234,200 | 186,041,090 | 0.63% |
| 2024-07-02 | 9.46 | 9.86 | 9.46 | 9.59 | 9.59 | qfq | 20,418,747 | 197,158,849 | -1.03% |
| 2024-07-01 | 8.98 | 9.80 | 8.90 | 9.69 | 9.69 | qfq | 24,920,997 | 236,787,380 | 7.91% |
| 2024-06-28 | 8.84 | 9.28 | 8.84 | 8.98 | 8.98 | qfq | 11,706,550 | 106,034,625 | -0.44% |
| 2024-06-27 | 8.88 | 9.38 | 8.88 | 9.02 | 9.02 | qfq | 15,398,900 | 141,140,349 | 0.78% |
| 2024-06-26 | 8.67 | 9.02 | 8.54 | 8.95 | 8.95 | qfq | 11,100,600 | 97,627,264 | 3.11% |
| 2024-06-25 | 8.47 | 8.94 | 8.33 | 8.68 | 8.68 | qfq | 12,559,700 | 108,593,406 | 2.48% |
| 2024-06-24 | 8.76 | 8.81 | 8.39 | 8.47 | 8.47 | qfq | 10,718,597 | 91,656,881 | -4.94% |
| 2024-06-21 | 9.10 | 9.18 | 8.86 | 8.91 | 8.91 | qfq | 7,578,700 | 68,127,111 | -0.11% |
| 2024-06-20 | 9.48 | 9.49 | 8.92 | 8.92 | 8.92 | qfq | 12,446,900 | 113,710,015 | -6.11% |
| 2024-06-19 | 9.33 | 9.70 | 9.29 | 9.50 | 9.50 | qfq | 13,853,700 | 131,921,459 | 1.82% |
| 2024-06-18 | 9.12 | 9.37 | 9.11 | 9.33 | 9.33 | qfq | 11,113,287 | 102,950,827 | 1.97% |
| 2024-06-17 | 9.31 | 9.38 | 9.08 | 9.15 | 9.15 | qfq | 14,516,020 | 133,412,022 | -4.29% |
| 2024-06-14 | 9.47 | 9.84 | 9.29 | 9.56 | 9.56 | qfq | 19,106,600 | 182,705,550 | 1.16% |
| 2024-06-13 | 9.65 | 9.90 | 9.41 | 9.45 | 9.45 | qfq | 14,757,200 | 141,749,338 | -1.25% |
| 2024-06-12 | 9.45 | 9.60 | 9.35 | 9.57 | 9.57 | qfq | 14,189,000 | 134,859,859 | 2.79% |
| 2024-06-11 | 9.37 | 9.43 | 9.06 | 9.31 | 9.31 | qfq | 12,320,300 | 113,888,936 | -1.17% |
| 2024-06-07 | 9.27 | 9.54 | 9.17 | 9.42 | 9.42 | qfq | 19,368,833 | 181,153,715 | 6.32% |
| 2024-06-06 | 9.48 | 9.54 | 8.60 | 8.86 | 8.86 | qfq | 19,372,629 | 174,283,010 | -6.54% |
| 2024-06-05 | 10.00 | 10.02 | 9.40 | 9.48 | 9.48 | qfq | 19,923,149 | 193,129,648 | -7.87% |
| 2024-06-04 | 10.02 | 10.45 | 9.69 | 10.29 | 10.29 | qfq | 22,839,413 | 231,660,841 | 1.38% |
| 2024-06-03 | 10.17 | 10.29 | 9.82 | 10.15 | 10.15 | qfq | 18,976,688 | 190,286,062 | -0.68% |
| 2024-05-31 | 10.43 | 10.51 | 10.11 | 10.22 | 10.22 | qfq | 20,877,700 | 214,448,286 | -1.54% |
| 2024-05-30 | 11.01 | 11.17 | 10.23 | 10.38 | 10.38 | qfq | 31,951,800 | 339,454,156 | -8.79% |
| 2024-05-29 | 11.63 | 12.55 | 11.18 | 11.38 | 11.38 | qfq | 34,337,700 | 406,134,516 | -6.03% |
| 2024-05-28 | 13.05 | 13.32 | 12.03 | 12.11 | 12.11 | qfq | 43,428,377 | 545,079,024 | -7.70% |
| 2024-05-27 | 12.03 | 13.13 | 11.58 | 13.12 | 13.12 | qfq | 52,329,701 | 662,393,916 | 7.98% |
| 2024-05-24 | 12.71 | 13.19 | 12.00 | 12.15 | 12.15 | qfq | 47,217,778 | 595,865,721 | -8.72% |
| 2024-05-23 | 11.98 | 13.36 | 11.50 | 13.31 | 13.31 | qfq | 60,511,989 | 736,027,789 | 4.15% |
| 2024-05-22 | 11.11 | 13.29 | 11.06 | 12.78 | 12.78 | qfq | 62,864,388 | 784,162,914 | 12.40% |
| 2024-05-21 | 11.00 | 11.71 | 10.93 | 11.37 | 11.37 | qfq | 36,054,400 | 410,013,351 | 1.34% |
| 2024-05-20 | 11.60 | 11.96 | 11.15 | 11.22 | 11.22 | qfq | 46,458,914 | 535,172,246 | -8.41% |
| 2024-05-17 | 11.50 | 12.38 | 10.69 | 12.25 | 12.25 | qfq | 60,379,484 | 688,414,842 | 12.70% |
| 2024-05-16 | 9.60 | 11.69 | 9.60 | 10.87 | 10.87 | qfq | 48,365,985 | 525,384,192 | 10.47% |
| 2024-05-15 | 9.27 | 10.18 | 9.20 | 9.84 | 9.84 | qfq | 28,075,078 | 275,130,971 | 5.13% |
| 2024-05-14 | 9.18 | 9.55 | 9.15 | 9.36 | 9.36 | qfq | 12,436,050 | 116,109,416 | 0.97% |
| 2024-05-13 | 9.57 | 9.70 | 9.25 | 9.27 | 9.27 | qfq | 18,560,315 | 175,247,773 | -6.46% |
| 2024-05-10 | 9.37 | 10.29 | 9.19 | 9.91 | 9.91 | qfq | 30,925,228 | 301,100,007 | 5.65% |
| 2024-05-09 | 9.38 | 9.57 | 9.22 | 9.38 | 9.38 | qfq | 15,501,443 | 145,392,551 | 1.30% |
| 2024-05-08 | 9.50 | 9.57 | 9.21 | 9.26 | 9.26 | qfq | 21,291,056 | 199,763,957 | -7.40% |
| 2024-05-07 | 9.56 | 10.13 | 9.31 | 10.00 | 10.00 | qfq | 29,578,095 | 288,712,546 | 2.04% |
| 2024-05-06 | 10.10 | 10.60 | 9.80 | 9.80 | 9.80 | qfq | 31,544,949 | 318,484,556 | 0.41% |
| 2024-04-30 | 11.18 | 11.18 | 9.70 | 9.76 | 9.76 | qfq | 44,917,760 | 463,276,873 | -1.21% |
| 2024-04-29 | 8.53 | 9.88 | 8.46 | 9.88 | 9.88 | qfq | 13,149,143 | 123,686,424 | 20.05% |
| 2024-04-26 | 8.00 | 8.32 | 7.93 | 8.23 | 8.23 | qfq | 6,946,512 | 56,731,554 | 2.62% |
| 2024-04-25 | 7.86 | 8.06 | 7.80 | 8.02 | 8.02 | qfq | 5,516,212 | 43,942,321 | 0.75% |
| 2024-04-24 | 7.69 | 8.02 | 7.66 | 7.96 | 7.96 | qfq | 6,348,100 | 50,035,237 | 2.58% |
| 2024-04-23 | 7.43 | 7.90 | 7.39 | 7.76 | 7.76 | qfq | 8,478,700 | 65,196,043 | 5.87% |
| 2024-04-22 | 7.61 | 7.61 | 7.22 | 7.33 | 7.33 | qfq | 6,349,000 | 46,869,642 | -3.81% |
| 2024-04-19 | 7.65 | 7.85 | 7.58 | 7.62 | 7.62 | qfq | 4,224,600 | 32,430,829 | -1.55% |
| 2024-04-18 | 7.96 | 7.96 | 7.59 | 7.74 | 7.74 | qfq | 5,794,600 | 45,140,087 | -1.90% |
| 2024-04-17 | 7.23 | 7.96 | 7.23 | 7.89 | 7.89 | qfq | 8,605,140 | 66,794,747 | 10.35% |
| 2024-04-16 | 7.81 | 7.87 | 7.01 | 7.15 | 7.15 | qfq | 11,485,000 | 83,516,451 | -9.84% |
| 2024-04-15 | 8.73 | 8.89 | 7.79 | 7.93 | 7.93 | qfq | 11,011,000 | 89,532,952 | -9.99% |
| 2024-04-12 | 9.07 | 9.19 | 8.78 | 8.81 | 8.81 | qfq | 4,429,821 | 39,510,298 | -2.65% |
| 2024-04-11 | 8.82 | 9.21 | 8.69 | 9.05 | 9.05 | qfq | 5,470,200 | 49,588,278 | 2.72% |
| 2024-04-10 | 9.16 | 9.16 | 8.67 | 8.81 | 8.81 | qfq | 4,612,800 | 40,902,713 | -3.61% |
| 2024-04-09 | 9.01 | 9.18 | 8.93 | 9.14 | 9.14 | qfq | 4,389,200 | 39,870,563 | 2.01% |
| 2024-04-08 | 9.40 | 9.50 | 8.93 | 8.96 | 8.96 | qfq | 6,313,600 | 57,358,060 | -4.78% |
| 2024-04-03 | 9.80 | 9.80 | 9.31 | 9.41 | 9.41 | qfq | 5,698,300 | 53,833,326 | -3.98% |
| 2024-04-02 | 10.04 | 10.04 | 9.72 | 9.80 | 9.80 | qfq | 5,390,167 | 53,004,228 | -2.00% |
| 2024-04-01 | 9.69 | 10.00 | 9.66 | 10.00 | 10.00 | qfq | 6,667,500 | 65,913,642 | 3.73% |
| 2024-03-29 | 9.68 | 9.79 | 9.42 | 9.64 | 9.64 | qfq | 6,328,900 | 60,737,308 | 0.00% |
| 2024-03-28 | 9.35 | 9.78 | 9.30 | 9.64 | 9.64 | qfq | 7,602,200 | 73,022,904 | 2.99% |
| 2024-03-27 | 9.79 | 9.89 | 9.33 | 9.36 | 9.36 | qfq | 8,591,160 | 81,805,358 | -5.26% |
| 2024-03-26 | 9.99 | 10.09 | 9.64 | 9.88 | 9.88 | qfq | 9,225,700 | 91,164,540 | -1.10% |
| 2024-03-25 | 10.43 | 10.63 | 9.97 | 9.99 | 9.99 | qfq | 10,983,506 | 112,667,828 | -5.22% |
| 2024-03-22 | 10.78 | 10.90 | 10.18 | 10.54 | 10.54 | qfq | 14,908,000 | 157,204,833 | -1.22% |
| 2024-03-21 | 10.50 | 10.93 | 10.48 | 10.67 | 10.67 | qfq | 15,705,948 | 167,895,908 | 1.62% |
| 2024-03-20 | 10.03 | 10.55 | 10.03 | 10.50 | 10.50 | qfq | 12,844,730 | 132,594,865 | 4.58% |
| 2024-03-19 | 9.96 | 10.19 | 9.90 | 10.04 | 10.04 | qfq | 9,793,774 | 98,832,979 | 0.50% |
| 2024-03-18 | 9.77 | 9.99 | 9.68 | 9.99 | 9.99 | qfq | 10,735,860 | 105,767,128 | 2.25% |
| 2024-03-15 | 9.83 | 9.90 | 9.55 | 9.77 | 9.77 | qfq | 11,275,500 | 109,083,043 | -1.31% |
| 2024-03-14 | 9.72 | 10.16 | 9.68 | 9.90 | 9.90 | qfq | 13,495,460 | 133,296,351 | 1.02% |
| 2024-03-13 | 9.73 | 9.97 | 9.68 | 9.80 | 9.80 | qfq | 11,177,860 | 109,759,467 | -0.51% |
| 2024-03-12 | 9.46 | 10.24 | 9.46 | 9.85 | 9.85 | qfq | 15,730,860 | 154,016,750 | 4.12% |
| 2024-03-11 | 9.30 | 9.46 | 9.14 | 9.46 | 9.46 | qfq | 6,067,500 | 56,598,520 | 1.28% |
| 2024-03-08 | 9.13 | 9.40 | 9.13 | 9.34 | 9.34 | qfq | 4,968,300 | 46,103,576 | 1.85% |
| 2024-03-07 | 9.25 | 9.45 | 9.11 | 9.17 | 9.17 | qfq | 7,276,500 | 67,822,413 | -1.29% |
| 2024-03-06 | 9.21 | 9.42 | 9.10 | 9.29 | 9.29 | qfq | 5,946,700 | 55,105,412 | 0.65% |
| 2024-03-05 | 9.52 | 9.53 | 9.18 | 9.23 | 9.23 | qfq | 7,969,060 | 74,435,315 | -3.55% |
| 2024-03-04 | 9.65 | 9.77 | 9.18 | 9.57 | 9.57 | qfq | 9,590,000 | 90,952,431 | -1.24% |
| 2024-03-01 | 9.40 | 9.70 | 9.34 | 9.69 | 9.69 | qfq | 10,444,620 | 99,697,867 | 3.75% |
| 2024-02-29 | 8.72 | 9.39 | 8.72 | 9.34 | 9.34 | qfq | 13,351,600 | 122,665,246 | 5.78% |
| 2024-02-28 | 9.99 | 10.31 | 8.78 | 8.83 | 8.83 | qfq | 18,084,800 | 173,491,148 | -11.61% |
| 2024-02-27 | 9.40 | 10.02 | 9.30 | 9.99 | 9.99 | qfq | 11,487,200 | 111,859,375 | 5.05% |
| 2024-02-26 | 9.35 | 9.76 | 9.02 | 9.51 | 9.51 | qfq | 14,198,600 | 133,178,687 | 1.39% |
| 2024-02-23 | 8.97 | 9.41 | 8.90 | 9.38 | 9.38 | qfq | 13,374,200 | 122,342,900 | 5.27% |
| 2024-02-22 | 8.36 | 9.04 | 8.35 | 8.91 | 8.91 | qfq | 15,086,900 | 132,317,211 | 5.69% |
| 2024-02-21 | 8.10 | 9.00 | 8.00 | 8.43 | 8.43 | qfq | 14,729,813 | 125,577,717 | 2.93% |
| 2024-02-20 | 7.93 | 8.24 | 7.63 | 8.19 | 8.19 | qfq | 12,351,371 | 99,358,641 | 3.67% |
| 2024-02-19 | 7.35 | 8.12 | 7.35 | 7.90 | 7.90 | qfq | 15,002,984 | 116,492,447 | 9.72% |
| 2024-02-08 | 6.51 | 7.24 | 6.31 | 7.20 | 7.20 | qfq | 13,633,738 | 93,502,734 | 8.11% |
| 2024-02-07 | 7.26 | 7.26 | 6.40 | 6.66 | 6.66 | qfq | 14,567,748 | 98,585,431 | -7.24% |
| 2024-02-06 | 7.21 | 7.59 | 6.29 | 7.18 | 7.18 | qfq | 14,520,739 | 98,629,609 | -1.91% |
| 2024-02-05 | 8.68 | 8.68 | 7.21 | 7.32 | 7.32 | qfq | 15,326,600 | 116,618,683 | -16.34% |
| 2024-02-02 | 9.31 | 9.67 | 8.37 | 8.75 | 8.75 | qfq | 8,524,320 | 76,913,760 | -6.02% |
| 2024-02-01 | 9.54 | 9.57 | 8.97 | 9.31 | 9.31 | qfq | 7,786,426 | 72,183,909 | -1.69% |
| 2024-01-31 | 9.51 | 10.31 | 9.45 | 9.47 | 9.47 | qfq | 11,520,800 | 113,211,519 | -8.85% |
| 2024-01-30 | 10.86 | 10.87 | 10.39 | 10.39 | 10.39 | qfq | 6,446,300 | 68,268,187 | -4.50% |
| 2024-01-29 | 11.41 | 11.59 | 10.84 | 10.88 | 10.88 | qfq | 10,245,000 | 113,861,958 | -5.06% |
| 2024-01-26 | 11.16 | 12.18 | 11.10 | 11.46 | 11.46 | qfq | 14,037,390 | 164,068,094 | 2.60% |
| 2024-01-25 | 10.98 | 11.17 | 10.61 | 11.17 | 11.17 | qfq | 7,827,000 | 85,577,306 | 3.23% |
| 2024-01-24 | 10.37 | 10.82 | 10.16 | 10.82 | 10.82 | qfq | 6,598,200 | 69,219,584 | 4.64% |
| 2024-01-23 | 10.25 | 10.49 | 10.11 | 10.34 | 10.34 | qfq | 5,833,200 | 59,793,283 | -0.10% |
| 2024-01-22 | 11.22 | 11.23 | 10.26 | 10.35 | 10.35 | qfq | 6,481,800 | 69,543,001 | -7.75% |
| 2024-01-19 | 11.38 | 11.56 | 11.22 | 11.22 | 11.22 | qfq | 3,089,100 | 35,132,904 | -1.41% |
| 2024-01-18 | 11.35 | 11.57 | 11.00 | 11.38 | 11.38 | qfq | 4,966,300 | 55,760,179 | -0.09% |
| 2024-01-17 | 11.69 | 11.75 | 11.39 | 11.39 | 11.39 | qfq | 3,354,400 | 38,743,087 | -2.57% |
| 2024-01-16 | 11.77 | 11.88 | 11.47 | 11.69 | 11.69 | qfq | 4,347,600 | 50,514,815 | -1.10% |
| 2024-01-15 | 11.81 | 11.97 | 11.76 | 11.82 | 11.82 | qfq | 2,906,900 | 34,490,869 | -0.08% |
| 2024-01-12 | 11.97 | 12.18 | 11.82 | 11.83 | 11.83 | qfq | 4,309,200 | 51,585,335 | -1.74% |
| 2024-01-11 | 11.64 | 12.12 | 11.64 | 12.04 | 12.04 | qfq | 5,746,969 | 68,712,472 | 3.26% |
| 2024-01-10 | 11.97 | 11.97 | 11.60 | 11.66 | 11.66 | qfq | 4,262,900 | 50,051,842 | -1.93% |
| 2024-01-09 | 11.99 | 12.21 | 11.78 | 11.89 | 11.89 | qfq | 4,631,140 | 55,498,200 | -0.92% |
| 2024-01-08 | 12.16 | 12.26 | 12.00 | 12.00 | 12.00 | qfq | 4,469,000 | 54,106,062 | -0.58% |
| 2024-01-05 | 12.42 | 12.42 | 12.00 | 12.07 | 12.07 | qfq | 4,865,500 | 59,333,558 | -2.11% |
| 2024-01-04 | 12.48 | 12.48 | 12.20 | 12.33 | 12.33 | qfq | 4,121,600 | 50,872,184 | -0.48% |
| 2024-01-03 | 12.29 | 12.52 | 12.23 | 12.39 | 12.39 | qfq | 5,788,600 | 71,702,468 | 0.32% |
| 2024-01-02 | 12.45 | 12.48 | 12.16 | 12.35 | 12.35 | qfq | 6,134,700 | 75,709,540 | 0.16% |
| 2023-12-29 | 12.00 | 12.37 | 11.90 | 12.33 | 12.33 | qfq | 6,845,300 | 83,871,780 | 2.66% |
| 2023-12-28 | 11.80 | 12.14 | 11.46 | 12.01 | 12.01 | qfq | 7,387,900 | 87,682,508 | 1.69% |
| 2023-12-27 | 11.84 | 11.97 | 11.67 | 11.81 | 11.81 | qfq | 5,962,402 | 70,380,780 | -0.25% |
| 2023-12-26 | 12.28 | 12.29 | 11.77 | 11.84 | 11.84 | qfq | 7,204,300 | 85,762,616 | -3.43% |
| 2023-12-25 | 12.68 | 12.87 | 12.13 | 12.26 | 12.26 | qfq | 9,810,120 | 120,581,079 | -3.62% |
| 2023-12-22 | 13.90 | 14.00 | 12.62 | 12.72 | 12.72 | qfq | 17,437,889 | 228,738,693 | -8.82% |
| 2023-12-21 | 13.57 | 13.99 | 13.47 | 13.95 | 13.95 | qfq | 8,458,400 | 116,658,556 | 2.12% |
| 2023-12-20 | 14.00 | 14.14 | 13.62 | 13.66 | 13.66 | qfq | 7,591,500 | 104,750,558 | -2.36% |
| 2023-12-19 | 14.09 | 14.26 | 13.83 | 13.99 | 13.99 | qfq | 7,067,222 | 98,833,097 | -0.57% |
| 2023-12-18 | 14.51 | 14.57 | 13.95 | 14.07 | 14.07 | qfq | 10,742,880 | 152,131,302 | -3.10% |
| 2023-12-15 | 14.84 | 14.93 | 14.38 | 14.52 | 14.52 | qfq | 14,877,600 | 218,262,997 | -2.02% |
| 2023-12-14 | 14.79 | 14.95 | 14.55 | 14.82 | 14.82 | qfq | 18,290,002 | 269,897,174 | 0.00% |
| 2023-12-13 | 14.78 | 14.97 | 14.62 | 14.82 | 14.82 | qfq | 20,497,553 | 302,662,370 | -0.74% |
| 2023-12-12 | 14.46 | 14.93 | 14.34 | 14.93 | 14.93 | qfq | 27,892,200 | 410,185,119 | 2.61% |
| 2023-12-11 | 13.72 | 14.57 | 13.63 | 14.55 | 14.55 | qfq | 19,630,634 | 278,278,457 | 5.66% |
| 2023-12-08 | 14.20 | 14.20 | 13.70 | 13.77 | 13.77 | qfq | 13,266,777 | 184,193,364 | -3.64% |
| 2023-12-07 | 13.74 | 14.34 | 13.67 | 14.29 | 14.29 | qfq | 20,282,477 | 286,945,717 | 3.78% |
| 2023-12-06 | 13.39 | 13.97 | 13.13 | 13.77 | 13.77 | qfq | 12,925,402 | 175,458,034 | 1.62% |
| 2023-12-05 | 14.00 | 14.19 | 13.53 | 13.55 | 13.55 | qfq | 12,601,868 | 172,983,984 | -4.17% |
| 2023-12-04 | 14.24 | 14.40 | 14.02 | 14.14 | 14.14 | qfq | 16,191,200 | 230,423,076 | 0.78% |
| 2023-12-01 | 13.55 | 14.11 | 13.44 | 14.03 | 14.03 | qfq | 16,183,234 | 224,941,219 | 3.09% |
| 2023-11-30 | 13.48 | 13.84 | 13.37 | 13.61 | 13.61 | qfq | 11,580,200 | 157,370,324 | 0.22% |
| 2023-11-29 | 14.01 | 14.15 | 13.51 | 13.58 | 13.58 | qfq | 16,566,968 | 227,105,621 | -4.43% |
| 2023-11-28 | 14.56 | 14.57 | 13.90 | 14.21 | 14.21 | qfq | 19,287,700 | 272,848,644 | -3.92% |
| 2023-11-27 | 14.36 | 14.94 | 14.28 | 14.79 | 14.79 | qfq | 23,131,083 | 339,018,928 | 4.08% |
| 2023-11-24 | 14.50 | 14.90 | 14.04 | 14.21 | 14.21 | qfq | 21,951,200 | 316,757,219 | -2.00% |
| 2023-11-23 | 15.60 | 15.60 | 14.40 | 14.50 | 14.50 | qfq | 30,638,000 | 451,587,781 | -6.75% |
| 2023-11-22 | 15.10 | 15.62 | 14.73 | 15.55 | 15.55 | qfq | 42,922,174 | 651,441,887 | -3.36% |
| 2023-11-21 | 13.98 | 16.80 | 13.86 | 16.09 | 16.09 | qfq | 53,914,893 | 850,506,266 | 14.60% |
| 2023-11-20 | 13.46 | 14.18 | 13.40 | 14.04 | 14.04 | qfq | 19,282,302 | 266,239,492 | 4.15% |
| 2023-11-17 | 13.33 | 13.55 | 13.25 | 13.48 | 13.48 | qfq | 8,385,500 | 112,752,202 | 1.13% |
| 2023-11-16 | 13.23 | 13.42 | 13.16 | 13.33 | 13.33 | qfq | 5,760,434 | 76,936,190 | 0.23% |
| 2023-11-15 | 13.50 | 13.51 | 13.23 | 13.30 | 13.30 | qfq | 5,928,800 | 78,952,512 | -0.37% |
| 2023-11-14 | 13.27 | 13.40 | 13.25 | 13.35 | 13.35 | qfq | 6,347,600 | 84,574,555 | 0.45% |
| 2023-11-13 | 13.10 | 13.46 | 13.10 | 13.29 | 13.29 | qfq | 6,685,700 | 88,953,654 | 1.76% |
| 2023-11-10 | 13.33 | 13.33 | 13.00 | 13.06 | 13.06 | qfq | 7,056,634 | 92,513,524 | -2.03% |
| 2023-11-09 | 13.49 | 13.57 | 13.25 | 13.33 | 13.33 | qfq | 8,659,577 | 115,726,840 | -1.19% |
| 2023-11-08 | 13.24 | 13.64 | 13.13 | 13.49 | 13.49 | qfq | 12,081,200 | 162,683,528 | 1.81% |
| 2023-11-07 | 13.30 | 13.33 | 13.11 | 13.25 | 13.25 | qfq | 9,621,734 | 127,118,687 | 0.45% |
| 2023-11-06 | 12.86 | 13.22 | 12.72 | 13.19 | 13.19 | qfq | 12,634,100 | 165,016,385 | 4.10% |
| 2023-11-03 | 12.52 | 12.86 | 12.38 | 12.67 | 12.67 | qfq | 9,949,600 | 126,316,987 | 1.12% |
| 2023-11-02 | 12.51 | 12.72 | 12.50 | 12.53 | 12.53 | qfq | 8,609,476 | 108,701,868 | 0.40% |
| 2023-11-01 | 12.50 | 12.62 | 12.35 | 12.48 | 12.48 | qfq | 5,803,926 | 72,593,010 | 0.48% |
| 2023-10-31 | 12.47 | 12.68 | 12.27 | 12.42 | 12.42 | qfq | 7,698,426 | 95,875,402 | -0.48% |
| 2023-10-30 | 12.15 | 12.51 | 12.11 | 12.48 | 12.48 | qfq | 7,237,100 | 89,509,884 | 2.72% |
| 2023-10-27 | 12.31 | 12.32 | 11.91 | 12.15 | 12.15 | qfq | 8,370,600 | 101,074,968 | -0.41% |
| 2023-10-26 | 12.41 | 12.54 | 12.07 | 12.20 | 12.20 | qfq | 8,008,580 | 97,927,754 | -2.71% |
| 2023-10-25 | 12.40 | 12.59 | 12.24 | 12.54 | 12.54 | qfq | 6,607,100 | 82,423,914 | 1.79% |
| 2023-10-24 | 11.99 | 12.34 | 11.93 | 12.32 | 12.32 | qfq | 7,817,300 | 95,359,458 | 3.97% |
| 2023-10-23 | 12.21 | 12.33 | 11.77 | 11.85 | 11.85 | qfq | 6,426,585 | 76,750,136 | -3.34% |
| 2023-10-20 | 12.42 | 12.55 | 12.23 | 12.26 | 12.26 | qfq | 5,837,100 | 72,042,463 | -1.45% |
| 2023-10-19 | 12.50 | 12.83 | 12.41 | 12.44 | 12.44 | qfq | 5,120,460 | 64,371,832 | -0.32% |
| 2023-10-18 | 12.77 | 12.80 | 12.44 | 12.48 | 12.48 | qfq | 5,092,500 | 63,901,160 | -2.12% |
| 2023-10-17 | 12.69 | 12.89 | 12.67 | 12.75 | 12.75 | qfq | 5,421,040 | 69,230,875 | 0.39% |
| 2023-10-16 | 12.97 | 12.97 | 12.60 | 12.70 | 12.70 | qfq | 6,633,400 | 84,641,146 | -1.01% |
| 2023-10-13 | 13.09 | 13.17 | 12.81 | 12.83 | 12.83 | qfq | 7,786,460 | 100,686,039 | -2.95% |
| 2023-10-12 | 13.32 | 13.40 | 13.15 | 13.22 | 13.22 | qfq | 6,739,700 | 88,981,426 | -0.75% |
| 2023-10-11 | 13.07 | 13.50 | 12.90 | 13.32 | 13.32 | qfq | 9,613,700 | 127,661,592 | 1.68% |
| 2023-10-10 | 13.06 | 13.24 | 13.01 | 13.10 | 13.10 | qfq | 7,246,800 | 95,351,176 | 0.92% |
| 2023-10-09 | 13.14 | 13.28 | 12.91 | 12.98 | 12.98 | qfq | 10,820,200 | 141,252,406 | -2.77% |
| 2023-09-28 | 13.30 | 13.43 | 13.24 | 13.35 | 13.35 | qfq | 6,070,200 | 81,085,811 | 1.06% |
| 2023-09-27 | 13.49 | 13.56 | 13.21 | 13.21 | 13.21 | qfq | 10,044,900 | 134,130,973 | -2.22% |
| 2023-09-26 | 13.49 | 13.66 | 13.40 | 13.51 | 13.51 | qfq | 9,027,700 | 122,332,974 | 0.37% |
| 2023-09-25 | 13.53 | 13.76 | 13.35 | 13.46 | 13.46 | qfq | 11,462,600 | 154,642,058 | -1.32% |
| 2023-09-22 | 13.28 | 13.66 | 13.17 | 13.64 | 13.64 | qfq | 15,826,118 | 213,469,755 | 2.79% |
| 2023-09-21 | 14.23 | 14.24 | 13.16 | 13.27 | 13.27 | qfq | 23,451,100 | 318,391,279 | -6.48% |
| 2023-09-20 | 14.47 | 14.56 | 14.14 | 14.19 | 14.19 | qfq | 14,846,704 | 212,040,203 | -2.21% |
| 2023-09-19 | 14.10 | 14.57 | 13.95 | 14.51 | 14.51 | qfq | 22,508,944 | 323,333,900 | 3.05% |
| 2023-09-18 | 13.91 | 14.13 | 13.75 | 14.08 | 14.08 | qfq | 9,596,199 | 134,619,535 | 0.57% |
| 2023-09-15 | 13.88 | 14.19 | 13.88 | 14.00 | 14.00 | qfq | 9,817,500 | 137,830,176 | 0.36% |
| 2023-09-14 | 14.13 | 14.22 | 13.86 | 13.95 | 13.95 | qfq | 14,336,900 | 200,844,685 | -1.97% |
| 2023-09-13 | 14.08 | 14.33 | 14.00 | 14.23 | 14.23 | qfq | 22,666,200 | 321,070,977 | 1.28% |
| 2023-09-12 | 14.23 | 14.23 | 13.97 | 14.05 | 14.05 | qfq | 12,046,640 | 169,679,046 | -1.20% |
| 2023-09-11 | 14.64 | 14.70 | 14.03 | 14.22 | 14.22 | qfq | 18,916,796 | 268,580,721 | -2.07% |
| 2023-09-08 | 14.82 | 15.01 | 14.33 | 14.52 | 14.52 | qfq | 25,359,467 | 370,723,244 | -5.16% |
| 2023-09-07 | 15.50 | 16.01 | 15.31 | 15.31 | 15.31 | qfq | 29,196,803 | 456,974,477 | -1.73% |
| 2023-09-06 | 15.21 | 15.96 | 14.67 | 15.58 | 15.58 | qfq | 35,418,772 | 543,009,250 | 1.63% |
| 2023-09-05 | 16.02 | 16.13 | 15.31 | 15.33 | 15.33 | qfq | 36,005,900 | 560,237,273 | -7.09% |
| 2023-09-04 | 16.61 | 17.18 | 16.27 | 16.50 | 16.50 | qfq | 43,030,754 | 719,871,989 | 2.10% |
| 2023-09-01 | 17.00 | 17.59 | 15.99 | 16.16 | 16.16 | qfq | 48,380,642 | 814,740,231 | -2.12% |
| 2023-08-31 | 17.38 | 17.77 | 16.45 | 16.51 | 16.51 | qfq | 49,745,982 | 840,473,343 | -7.77% |
| 2023-08-30 | 18.02 | 18.58 | 17.28 | 17.90 | 17.90 | qfq | 66,337,296 | 1,190,870,133 | -6.18% |
| 2023-08-29 | 19.88 | 21.99 | 18.53 | 19.08 | 19.08 | qfq | 93,828,709 | 1,872,315,354 | 2.58% |
| 2023-08-28 | 18.60 | 18.60 | 17.61 | 18.60 | 18.60 | qfq | 54,658,822 | 1,013,731,721 | 20.00% |
| 2023-08-25 | 14.19 | 16.98 | 14.14 | 15.50 | 15.50 | qfq | 44,569,325 | 685,943,292 | 7.19% |
| 2023-08-24 | 14.00 | 14.80 | 13.74 | 14.46 | 14.46 | qfq | 18,154,875 | 259,654,141 | 4.63% |
| 2023-08-23 | 13.80 | 14.12 | 13.56 | 13.82 | 13.82 | qfq | 11,724,140 | 162,330,137 | -1.64% |
| 2023-08-22 | 13.14 | 14.05 | 13.10 | 14.05 | 14.05 | qfq | 17,547,444 | 239,236,323 | 7.33% |
| 2023-08-21 | 12.92 | 13.44 | 12.92 | 13.09 | 13.09 | qfq | 9,588,074 | 126,745,754 | 0.93% |
| 2023-08-18 | 13.62 | 13.69 | 12.96 | 12.97 | 12.97 | qfq | 11,196,300 | 148,465,449 | -4.07% |
| 2023-08-17 | 13.34 | 13.57 | 13.08 | 13.52 | 13.52 | qfq | 12,063,100 | 161,709,281 | -0.66% |
| 2023-08-16 | 13.27 | 13.95 | 12.75 | 13.61 | 13.61 | qfq | 19,370,474 | 258,586,376 | 2.56% |
| 2023-08-15 | 13.58 | 13.67 | 13.18 | 13.27 | 13.27 | qfq | 12,185,840 | 162,809,579 | -2.43% |
| 2023-08-14 | 13.71 | 13.88 | 13.21 | 13.60 | 13.60 | qfq | 20,276,009 | 274,139,594 | -4.90% |
| 2023-08-11 | 15.00 | 15.50 | 14.29 | 14.30 | 14.30 | qfq | 20,810,142 | 309,696,097 | -1.11% |
| 2023-08-10 | 15.09 | 15.09 | 14.04 | 14.46 | 14.46 | qfq | 23,023,098 | 329,995,547 | -3.02% |
| 2023-08-09 | 14.84 | 15.60 | 14.75 | 14.91 | 14.91 | qfq | 22,663,342 | 341,801,756 | -2.74% |
| 2023-08-08 | 14.92 | 16.19 | 14.50 | 15.33 | 15.33 | qfq | 32,914,817 | 508,908,044 | 3.93% |
| 2023-08-07 | 14.64 | 14.99 | 14.40 | 14.75 | 14.75 | qfq | 24,974,592 | 367,533,763 | -2.12% |
| 2023-08-04 | 15.16 | 16.38 | 15.07 | 15.07 | 15.07 | qfq | 37,870,329 | 592,326,254 | -0.20% |
| 2023-08-03 | 15.01 | 15.31 | 14.16 | 15.10 | 15.10 | qfq | 37,952,698 | 558,758,831 | -2.27% |
| 2023-08-02 | 13.80 | 16.66 | 13.70 | 15.45 | 15.45 | qfq | 46,804,519 | 725,712,196 | 11.31% |
| 2023-08-01 | 14.40 | 14.51 | 13.68 | 13.88 | 13.88 | qfq | 24,030,124 | 336,185,708 | -5.58% |
| 2023-07-31 | 14.33 | 14.88 | 14.15 | 14.70 | 14.70 | qfq | 28,648,404 | 415,783,003 | 2.37% |
| 2023-07-28 | 13.45 | 14.60 | 13.13 | 14.36 | 14.36 | qfq | 29,166,164 | 409,516,852 | 6.92% |
| 2023-07-27 | 13.21 | 13.78 | 13.21 | 13.43 | 13.43 | qfq | 16,180,770 | 218,321,531 | -2.40% |
| 2023-07-26 | 13.20 | 14.50 | 13.13 | 13.76 | 13.76 | qfq | 27,290,657 | 374,476,920 | 2.69% |
| 2023-07-25 | 12.76 | 13.47 | 12.54 | 13.40 | 13.40 | qfq | 17,138,770 | 225,229,617 | 7.63% |
| 2023-07-24 | 12.41 | 12.58 | 12.25 | 12.45 | 12.45 | qfq | 3,964,800 | 49,300,811 | 0.16% |
| 2023-07-21 | 12.54 | 12.74 | 12.35 | 12.43 | 12.43 | qfq | 4,239,261 | 53,093,515 | -0.56% |
| 2023-07-20 | 12.60 | 12.82 | 12.48 | 12.50 | 12.50 | qfq | 5,395,700 | 68,237,396 | -0.71% |
| 2023-07-19 | 12.51 | 12.69 | 12.46 | 12.59 | 12.59 | qfq | 3,557,100 | 44,768,514 | 0.64% |
| 2023-07-18 | 12.77 | 12.88 | 12.49 | 12.51 | 12.51 | qfq | 4,642,700 | 58,462,812 | -1.96% |