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
飞天诚信300386.SZ
最近收盘价9.322026-07-17
最近交易日2026-07-17
成交量（股）6,273,600
成交额（元）59,422,383
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.70 | 9.78 | 9.18 | 9.32 | 9.32 | qfq | 6,273,600 | 59,422,383 | -4.02% |
| 2026-07-16 | 9.56 | 9.90 | 9.36 | 9.71 | 9.71 | qfq | 6,623,258 | 64,281,361 | 1.46% |
| 2026-07-15 | 9.40 | 9.70 | 9.33 | 9.57 | 9.57 | qfq | 5,220,000 | 49,928,477 | 1.48% |
| 2026-07-14 | 9.37 | 9.46 | 9.05 | 9.43 | 9.43 | qfq | 5,506,200 | 50,964,607 | 0.00% |
| 2026-07-13 | 10.16 | 10.20 | 9.34 | 9.43 | 9.43 | qfq | 9,592,900 | 92,490,524 | -8.18% |
| 2026-07-10 | 9.80 | 10.65 | 9.69 | 10.27 | 10.27 | qfq | 11,680,796 | 120,388,160 | 4.80% |
| 2026-07-09 | 10.18 | 10.23 | 9.56 | 9.80 | 9.80 | qfq | 8,750,200 | 86,017,602 | -4.20% |
| 2026-07-08 | 10.08 | 10.33 | 9.94 | 10.23 | 10.23 | qfq | 5,865,348 | 59,704,458 | 1.09% |
| 2026-07-07 | 10.40 | 10.82 | 10.10 | 10.12 | 10.12 | qfq | 6,951,398 | 71,983,542 | -3.71% |
| 2026-07-06 | 11.00 | 11.08 | 10.51 | 10.51 | 10.51 | qfq | 6,358,041 | 68,013,315 | -4.97% |
| 2026-07-03 | 11.01 | 11.14 | 10.82 | 11.06 | 11.06 | qfq | 6,534,479 | 71,819,142 | 0.91% |
| 2026-07-02 | 11.25 | 11.45 | 10.88 | 10.96 | 10.96 | qfq | 9,657,908 | 107,300,471 | -4.20% |
| 2026-07-01 | 11.02 | 11.65 | 10.92 | 11.44 | 11.44 | qfq | 13,658,448 | 155,152,387 | 3.16% |
| 2026-06-30 | 10.57 | 11.70 | 10.34 | 11.09 | 11.09 | qfq | 12,759,519 | 141,529,250 | 5.22% |
| 2026-06-29 | 10.86 | 10.97 | 10.33 | 10.54 | 10.54 | qfq | 7,964,444 | 84,202,794 | -1.50% |
| 2026-06-26 | 11.30 | 11.38 | 10.66 | 10.70 | 10.70 | qfq | 10,038,734 | 109,426,132 | -6.14% |
| 2026-06-25 | 11.45 | 11.80 | 11.21 | 11.40 | 11.40 | qfq | 10,562,503 | 120,521,174 | -1.13% |
| 2026-06-24 | 11.88 | 12.00 | 11.23 | 11.53 | 11.53 | qfq | 15,889,194 | 183,546,374 | -4.71% |
| 2026-06-23 | 12.11 | 12.85 | 12.01 | 12.10 | 12.10 | qfq | 21,667,065 | 267,265,840 | -0.58% |
| 2026-06-22 | 11.68 | 12.50 | 11.58 | 12.17 | 12.17 | qfq | 24,110,600 | 289,707,431 | 4.20% |
| 2026-06-18 | 12.00 | 12.28 | 11.60 | 11.68 | 11.68 | qfq | 26,710,612 | 317,297,498 | -5.58% |
| 2026-06-17 | 10.25 | 12.37 | 10.22 | 12.37 | 12.37 | qfq | 26,781,476 | 307,709,220 | 19.98% |
| 2026-06-16 | 10.35 | 10.35 | 10.10 | 10.31 | 10.31 | qfq | 4,924,004 | 50,307,080 | -0.39% |
| 2026-06-15 | 10.17 | 10.63 | 10.15 | 10.35 | 10.35 | qfq | 6,484,100 | 67,428,541 | 2.27% |
| 2026-06-12 | 10.17 | 10.31 | 10.01 | 10.12 | 10.12 | qfq | 6,253,140 | 63,666,485 | 1.81% |
| 2026-06-11 | 10.11 | 10.17 | 9.81 | 9.94 | 9.94 | qfq | 4,988,900 | 49,574,729 | -2.74% |
| 2026-06-10 | 10.25 | 10.52 | 10.06 | 10.22 | 10.22 | qfq | 6,009,300 | 61,692,829 | -1.16% |
| 2026-06-09 | 10.47 | 10.50 | 10.20 | 10.34 | 10.34 | qfq | 4,185,143 | 43,286,795 | -0.29% |
| 2026-06-08 | 10.50 | 10.82 | 10.23 | 10.37 | 10.37 | qfq | 5,964,203 | 62,970,578 | -2.63% |
| 2026-06-05 | 10.62 | 10.87 | 10.51 | 10.65 | 10.65 | qfq | 5,329,600 | 56,973,550 | -0.28% |
| 2026-06-04 | 10.71 | 10.82 | 10.58 | 10.68 | 10.68 | qfq | 3,485,004 | 37,239,023 | -0.74% |
| 2026-06-03 | 11.03 | 11.03 | 10.68 | 10.76 | 10.76 | qfq | 4,077,700 | 44,123,803 | -1.28% |
| 2026-06-02 | 11.20 | 11.20 | 10.68 | 10.90 | 10.90 | qfq | 5,742,140 | 62,350,901 | -1.98% |
| 2026-06-01 | 10.75 | 11.37 | 10.75 | 11.12 | 11.12 | qfq | 7,367,700 | 82,376,512 | 2.96% |
| 2026-05-29 | 11.40 | 11.40 | 10.73 | 10.80 | 10.80 | qfq | 6,078,530 | 66,597,056 | -4.51% |
| 2026-05-28 | 11.40 | 11.40 | 10.98 | 11.31 | 11.31 | qfq | 6,745,485 | 75,530,043 | -0.35% |
| 2026-05-27 | 11.78 | 11.87 | 11.25 | 11.35 | 11.35 | qfq | 5,982,060 | 68,474,571 | -4.22% |
| 2026-05-26 | 11.68 | 12.10 | 11.61 | 11.85 | 11.85 | qfq | 6,586,100 | 77,909,352 | 0.85% |
| 2026-05-25 | 11.88 | 12.07 | 11.51 | 11.75 | 11.75 | qfq | 5,539,946 | 65,001,866 | -1.01% |
| 2026-05-22 | 11.84 | 11.96 | 11.61 | 11.87 | 11.87 | qfq | 4,282,706 | 50,501,972 | 1.02% |
| 2026-05-21 | 12.24 | 12.38 | 11.72 | 11.75 | 11.75 | qfq | 6,233,270 | 75,362,358 | -3.61% |
| 2026-05-20 | 12.32 | 12.37 | 12.02 | 12.19 | 12.19 | qfq | 4,667,123 | 56,758,307 | -1.46% |
| 2026-05-19 | 12.34 | 12.51 | 12.16 | 12.37 | 12.37 | qfq | 4,463,984 | 55,142,116 | 0.57% |
| 2026-05-18 | 12.15 | 12.40 | 12.02 | 12.30 | 12.29 | qfq | 4,786,780 | 58,597,994 | 1.23% |
| 2026-05-15 | 12.41 | 12.53 | 12.04 | 12.15 | 12.14 | qfq | 6,916,100 | 84,748,189 | -2.10% |
| 2026-05-14 | 13.09 | 13.09 | 12.40 | 12.41 | 12.40 | qfq | 6,010,000 | 75,963,736 | -4.46% |
| 2026-05-13 | 13.00 | 13.06 | 12.85 | 12.99 | 12.98 | qfq | 4,945,200 | 64,118,446 | -0.23% |
| 2026-05-12 | 13.19 | 13.27 | 12.97 | 13.02 | 13.01 | qfq | 5,651,992 | 74,072,410 | -1.66% |
| 2026-05-11 | 13.08 | 13.57 | 13.08 | 13.24 | 13.23 | qfq | 7,322,800 | 97,534,321 | 1.46% |
| 2026-05-08 | 12.70 | 13.09 | 12.69 | 13.05 | 13.04 | qfq | 6,071,403 | 78,784,401 | 2.03% |
| 2026-05-07 | 12.96 | 12.98 | 12.72 | 12.79 | 12.78 | qfq | 4,405,500 | 56,340,567 | -0.62% |
| 2026-05-06 | 12.86 | 13.02 | 12.78 | 12.87 | 12.86 | qfq | 5,694,147 | 73,472,045 | 1.42% |
| 2026-04-30 | 12.66 | 12.78 | 12.56 | 12.69 | 12.68 | qfq | 2,805,100 | 35,527,727 | 0.63% |
| 2026-04-29 | 12.40 | 12.70 | 12.35 | 12.61 | 12.60 | qfq | 3,323,700 | 41,941,096 | 1.04% |
| 2026-04-28 | 12.76 | 12.80 | 12.38 | 12.48 | 12.47 | qfq | 4,892,819 | 61,444,584 | -2.88% |
| 2026-04-27 | 12.58 | 12.89 | 12.47 | 12.85 | 12.84 | qfq | 5,203,700 | 66,132,137 | 0.78% |
| 2026-04-24 | 12.77 | 12.88 | 12.61 | 12.75 | 12.74 | qfq | 6,385,580 | 81,382,246 | -0.16% |
| 2026-04-23 | 13.85 | 13.86 | 12.70 | 12.77 | 12.76 | qfq | 16,858,809 | 220,284,554 | -9.88% |
| 2026-04-22 | 14.05 | 14.17 | 13.94 | 14.17 | 14.16 | qfq | 3,575,596 | 50,295,558 | 0.57% |
| 2026-04-21 | 14.29 | 14.37 | 13.98 | 14.09 | 14.08 | qfq | 4,371,937 | 61,642,597 | -1.81% |
| 2026-04-20 | 14.36 | 14.49 | 14.30 | 14.35 | 14.34 | qfq | 4,505,291 | 64,793,444 | -0.69% |
| 2026-04-17 | 14.35 | 14.53 | 14.31 | 14.45 | 14.44 | qfq | 4,722,900 | 68,142,623 | 0.35% |
| 2026-04-16 | 14.33 | 14.41 | 14.18 | 14.40 | 14.39 | qfq | 4,267,600 | 61,071,076 | 1.34% |
| 2026-04-15 | 14.61 | 14.69 | 14.18 | 14.21 | 14.20 | qfq | 4,954,426 | 71,042,529 | -1.66% |
| 2026-04-14 | 14.44 | 14.57 | 14.27 | 14.45 | 14.44 | qfq | 4,338,701 | 62,480,397 | 0.70% |
| 2026-04-13 | 14.42 | 14.45 | 14.23 | 14.35 | 14.34 | qfq | 5,463,400 | 78,322,886 | -2.05% |
| 2026-04-10 | 14.37 | 14.83 | 14.27 | 14.65 | 14.64 | qfq | 9,589,400 | 139,947,334 | 3.61% |
| 2026-04-09 | 14.44 | 14.49 | 14.12 | 14.14 | 14.13 | qfq | 4,983,200 | 71,016,597 | -2.88% |
| 2026-04-08 | 14.30 | 14.60 | 14.30 | 14.56 | 14.55 | qfq | 6,025,480 | 87,266,354 | 3.26% |
| 2026-04-07 | 13.60 | 14.22 | 13.60 | 14.10 | 14.09 | qfq | 5,363,500 | 75,583,095 | 2.77% |
| 2026-04-03 | 14.12 | 14.37 | 13.72 | 13.72 | 13.71 | qfq | 4,502,014 | 62,617,671 | -0.72% |
| 2026-04-02 | 14.10 | 14.20 | 13.72 | 13.82 | 13.81 | qfq | 3,933,200 | 54,781,641 | -2.54% |
| 2026-04-01 | 14.25 | 14.29 | 14.10 | 14.18 | 14.17 | qfq | 3,347,200 | 47,546,409 | 1.43% |
| 2026-03-31 | 14.34 | 14.45 | 13.97 | 13.98 | 13.97 | qfq | 3,387,100 | 48,074,311 | -1.89% |
| 2026-03-30 | 14.11 | 14.26 | 14.00 | 14.25 | 14.24 | qfq | 2,953,700 | 41,801,217 | -0.49% |
| 2026-03-27 | 13.96 | 14.40 | 13.90 | 14.32 | 14.31 | qfq | 3,300,600 | 47,084,482 | 1.49% |
| 2026-03-26 | 14.57 | 14.64 | 14.04 | 14.11 | 14.10 | qfq | 4,154,200 | 59,250,387 | -3.16% |
| 2026-03-25 | 14.52 | 14.67 | 14.46 | 14.57 | 14.56 | qfq | 3,817,700 | 55,603,923 | 0.48% |
| 2026-03-24 | 14.32 | 14.53 | 14.07 | 14.50 | 14.49 | qfq | 4,182,300 | 59,719,349 | 3.50% |
| 2026-03-23 | 14.50 | 14.59 | 13.95 | 14.01 | 14.00 | qfq | 6,155,628 | 87,810,677 | -5.59% |
| 2026-03-20 | 15.69 | 15.74 | 14.80 | 14.84 | 14.83 | qfq | 5,959,912 | 90,253,636 | -4.44% |
| 2026-03-19 | 15.63 | 15.90 | 15.48 | 15.53 | 15.52 | qfq | 3,983,000 | 62,394,595 | -1.83% |
| 2026-03-18 | 15.76 | 15.90 | 15.51 | 15.82 | 15.81 | qfq | 3,379,301 | 53,080,414 | 0.44% |
| 2026-03-17 | 15.99 | 16.05 | 15.68 | 15.75 | 15.74 | qfq | 4,838,700 | 76,684,523 | -1.50% |
| 2026-03-16 | 15.87 | 16.15 | 15.75 | 15.99 | 15.98 | qfq | 6,050,300 | 96,576,540 | 2.50% |
| 2026-03-13 | 16.00 | 16.18 | 15.53 | 15.60 | 15.59 | qfq | 6,479,400 | 101,944,339 | -3.82% |
| 2026-03-12 | 15.97 | 16.38 | 15.95 | 16.22 | 16.21 | qfq | 7,444,404 | 120,466,937 | 1.63% |
| 2026-03-11 | 16.06 | 16.25 | 15.94 | 15.96 | 15.95 | qfq | 4,284,715 | 68,760,851 | -0.68% |
| 2026-03-10 | 16.13 | 16.29 | 15.91 | 16.07 | 16.06 | qfq | 4,653,540 | 74,871,183 | 0.63% |
| 2026-03-09 | 15.90 | 16.03 | 15.52 | 15.97 | 15.96 | qfq | 5,486,600 | 86,485,713 | -0.93% |
| 2026-03-06 | 16.00 | 16.17 | 15.88 | 16.12 | 16.11 | qfq | 3,769,900 | 60,527,640 | 0.56% |
| 2026-03-05 | 15.85 | 16.10 | 15.84 | 16.03 | 16.02 | qfq | 4,923,051 | 78,745,359 | 3.09% |
| 2026-03-04 | 15.61 | 15.79 | 15.45 | 15.55 | 15.54 | qfq | 4,310,305 | 67,394,556 | -1.14% |
| 2026-03-03 | 16.16 | 16.40 | 15.72 | 15.73 | 15.72 | qfq | 6,253,440 | 100,518,626 | -2.66% |
| 2026-03-02 | 16.78 | 16.80 | 16.12 | 16.16 | 16.15 | qfq | 8,533,220 | 139,356,650 | -5.33% |
| 2026-02-27 | 16.89 | 17.24 | 16.89 | 17.07 | 17.06 | qfq | 5,271,000 | 89,951,955 | 0.71% |
| 2026-02-26 | 17.17 | 17.48 | 16.91 | 16.95 | 16.94 | qfq | 6,740,930 | 115,384,312 | -0.76% |
| 2026-02-25 | 17.11 | 17.18 | 16.89 | 17.08 | 17.07 | qfq | 5,547,966 | 94,848,756 | 1.12% |
| 2026-02-24 | 16.97 | 17.10 | 16.84 | 16.89 | 16.88 | qfq | 5,143,700 | 87,281,998 | -0.53% |
| 2026-02-13 | 16.69 | 17.08 | 16.68 | 16.98 | 16.97 | qfq | 6,107,884 | 103,842,981 | 1.25% |
| 2026-02-12 | 16.90 | 16.94 | 16.64 | 16.77 | 16.76 | qfq | 4,182,900 | 70,136,640 | -0.77% |
| 2026-02-11 | 16.81 | 17.05 | 16.70 | 16.90 | 16.89 | qfq | 5,111,200 | 86,447,707 | 0.36% |
| 2026-02-10 | 16.87 | 16.96 | 16.81 | 16.84 | 16.83 | qfq | 3,658,600 | 61,798,787 | -0.24% |
| 2026-02-09 | 16.75 | 16.88 | 16.71 | 16.88 | 16.87 | qfq | 4,074,100 | 68,526,518 | 1.56% |
| 2026-02-06 | 16.65 | 16.82 | 16.56 | 16.62 | 16.61 | qfq | 4,285,780 | 71,492,913 | -0.36% |
| 2026-02-05 | 16.45 | 16.72 | 16.45 | 16.68 | 16.67 | qfq | 3,885,400 | 64,637,454 | 0.72% |
| 2026-02-04 | 16.52 | 16.77 | 16.46 | 16.56 | 16.55 | qfq | 4,352,400 | 72,171,845 | -0.42% |
| 2026-02-03 | 16.38 | 16.65 | 16.29 | 16.63 | 16.62 | qfq | 4,847,580 | 79,976,771 | 2.72% |
| 2026-02-02 | 16.31 | 16.61 | 16.19 | 16.19 | 16.18 | qfq | 4,423,300 | 72,664,595 | -0.61% |
| 2026-01-30 | 16.48 | 16.54 | 16.26 | 16.29 | 16.28 | qfq | 4,695,100 | 76,836,348 | -1.51% |
| 2026-01-29 | 16.55 | 16.89 | 16.28 | 16.54 | 16.53 | qfq | 5,883,000 | 97,978,755 | -0.84% |
| 2026-01-28 | 16.70 | 16.93 | 16.56 | 16.68 | 16.67 | qfq | 5,339,200 | 89,237,570 | -0.24% |
| 2026-01-27 | 16.67 | 16.82 | 16.25 | 16.72 | 16.71 | qfq | 5,779,379 | 95,601,128 | 0.00% |
| 2026-01-26 | 17.21 | 17.30 | 16.49 | 16.72 | 16.71 | qfq | 11,333,361 | 190,717,069 | -3.35% |
| 2026-01-23 | 17.15 | 17.34 | 17.03 | 17.30 | 17.29 | qfq | 7,197,468 | 124,143,576 | 0.93% |
| 2026-01-22 | 17.20 | 17.33 | 17.06 | 17.14 | 17.13 | qfq | 5,667,791 | 97,330,651 | 0.41% |
| 2026-01-21 | 17.00 | 17.27 | 17.00 | 17.07 | 17.06 | qfq | 5,823,388 | 99,724,224 | -0.35% |
| 2026-01-20 | 17.49 | 17.63 | 16.99 | 17.13 | 17.12 | qfq | 9,048,410 | 155,962,454 | -2.28% |
| 2026-01-19 | 17.60 | 17.73 | 17.41 | 17.53 | 17.52 | qfq | 7,907,131 | 138,567,189 | -1.18% |
| 2026-01-16 | 18.05 | 18.27 | 17.48 | 17.74 | 17.73 | qfq | 12,286,940 | 218,257,353 | -2.15% |
| 2026-01-15 | 18.10 | 18.73 | 17.95 | 18.13 | 18.12 | qfq | 17,737,424 | 324,261,689 | -0.93% |
| 2026-01-14 | 17.55 | 18.70 | 17.48 | 18.30 | 18.29 | qfq | 26,938,463 | 491,771,668 | 4.15% |
| 2026-01-13 | 18.20 | 18.27 | 17.50 | 17.57 | 17.56 | qfq | 14,449,939 | 257,646,075 | -3.41% |
| 2026-01-12 | 17.49 | 18.22 | 17.49 | 18.19 | 18.18 | qfq | 19,593,000 | 351,236,055 | 4.18% |
| 2026-01-09 | 17.14 | 17.50 | 17.14 | 17.46 | 17.45 | qfq | 9,799,910 | 170,255,259 | 1.33% |
| 2026-01-08 | 17.06 | 17.28 | 17.03 | 17.23 | 17.22 | qfq | 7,236,400 | 124,386,427 | 0.53% |
| 2026-01-07 | 17.30 | 17.44 | 17.06 | 17.14 | 17.13 | qfq | 10,665,199 | 183,568,688 | -1.89% |
| 2026-01-06 | 17.24 | 17.68 | 17.17 | 17.47 | 17.46 | qfq | 12,419,314 | 216,491,213 | 0.52% |
| 2026-01-05 | 17.88 | 17.89 | 17.24 | 17.38 | 17.37 | qfq | 18,093,860 | 314,565,889 | -3.77% |
| 2025-12-31 | 17.56 | 18.30 | 17.37 | 18.06 | 18.05 | qfq | 23,589,919 | 423,474,342 | 0.89% |
| 2025-12-30 | 17.24 | 18.90 | 17.00 | 17.90 | 17.89 | qfq | 36,022,194 | 656,171,499 | 5.05% |
| 2025-12-29 | 16.39 | 17.18 | 16.25 | 17.04 | 17.03 | qfq | 14,057,498 | 236,745,204 | 3.97% |
| 2025-12-26 | 16.42 | 16.65 | 16.35 | 16.39 | 16.38 | qfq | 5,403,500 | 89,090,656 | -1.15% |
| 2025-12-25 | 16.27 | 16.74 | 16.27 | 16.58 | 16.57 | qfq | 7,792,400 | 129,041,241 | 2.28% |
| 2025-12-24 | 15.83 | 16.28 | 15.83 | 16.21 | 16.20 | qfq | 4,500,800 | 72,751,161 | 2.08% |
| 2025-12-23 | 16.35 | 16.39 | 15.86 | 15.88 | 15.87 | qfq | 4,929,350 | 78,859,456 | -2.58% |
| 2025-12-22 | 16.11 | 16.49 | 16.08 | 16.30 | 16.29 | qfq | 5,056,960 | 82,592,130 | 1.12% |
| 2025-12-19 | 16.01 | 16.35 | 15.93 | 16.12 | 16.11 | qfq | 4,636,700 | 74,891,144 | 0.69% |
| 2025-12-18 | 16.16 | 16.29 | 16.00 | 16.01 | 16.00 | qfq | 3,942,586 | 63,693,538 | -1.36% |
| 2025-12-17 | 16.18 | 16.37 | 15.60 | 16.23 | 16.22 | qfq | 8,881,100 | 141,811,131 | -0.79% |
| 2025-12-16 | 15.86 | 16.67 | 15.64 | 16.36 | 16.35 | qfq | 9,450,000 | 152,928,831 | 2.83% |
| 2025-12-15 | 16.03 | 16.25 | 15.77 | 15.91 | 15.90 | qfq | 3,146,051 | 50,402,679 | -0.87% |
| 2025-12-12 | 16.03 | 16.18 | 15.89 | 16.05 | 16.04 | qfq | 3,616,636 | 58,068,632 | 0.31% |
| 2025-12-11 | 16.36 | 16.43 | 15.98 | 16.00 | 15.99 | qfq | 3,532,100 | 56,983,698 | -2.32% |
| 2025-12-10 | 16.49 | 16.55 | 16.21 | 16.38 | 16.37 | qfq | 2,885,500 | 47,128,363 | -0.67% |
| 2025-12-09 | 16.75 | 16.87 | 16.45 | 16.49 | 16.48 | qfq | 4,545,200 | 75,582,555 | -1.55% |
| 2025-12-08 | 16.20 | 17.10 | 16.20 | 16.75 | 16.74 | qfq | 8,728,300 | 146,693,345 | 3.20% |
| 2025-12-05 | 15.78 | 16.32 | 15.74 | 16.23 | 16.22 | qfq | 4,709,100 | 75,744,178 | 2.59% |
| 2025-12-04 | 16.00 | 16.15 | 15.73 | 15.82 | 15.81 | qfq | 3,355,800 | 53,285,374 | -1.31% |
| 2025-12-03 | 16.55 | 16.70 | 15.97 | 16.03 | 16.02 | qfq | 5,627,106 | 90,942,127 | -3.38% |
| 2025-12-02 | 16.80 | 16.90 | 16.57 | 16.59 | 16.58 | qfq | 3,518,650 | 58,624,987 | -1.60% |
| 2025-12-01 | 16.96 | 16.96 | 16.65 | 16.86 | 16.85 | qfq | 4,755,800 | 80,144,987 | -0.71% |
| 2025-11-28 | 16.61 | 16.98 | 16.53 | 16.98 | 16.97 | qfq | 5,327,119 | 89,372,192 | 1.98% |
| 2025-11-27 | 16.72 | 16.86 | 16.65 | 16.65 | 16.64 | qfq | 3,218,800 | 53,911,413 | -0.42% |
| 2025-11-26 | 17.06 | 17.28 | 16.67 | 16.72 | 16.71 | qfq | 5,932,800 | 100,725,839 | -2.85% |
| 2025-11-25 | 16.62 | 17.37 | 16.62 | 17.21 | 17.20 | qfq | 8,944,100 | 153,329,378 | 4.05% |
| 2025-11-24 | 16.11 | 16.68 | 16.01 | 16.54 | 16.53 | qfq | 6,137,151 | 100,688,265 | 3.63% |
| 2025-11-21 | 16.61 | 16.75 | 15.80 | 15.96 | 15.95 | qfq | 6,554,204 | 105,865,875 | -4.37% |
| 2025-11-20 | 16.84 | 16.99 | 16.60 | 16.69 | 16.68 | qfq | 3,195,600 | 53,592,872 | -0.89% |
| 2025-11-19 | 17.15 | 17.22 | 16.77 | 16.84 | 16.83 | qfq | 4,055,500 | 68,573,114 | -2.04% |
| 2025-11-18 | 17.22 | 17.29 | 17.08 | 17.19 | 17.18 | qfq | 3,482,200 | 59,794,984 | -0.17% |
| 2025-11-17 | 16.83 | 17.33 | 16.83 | 17.22 | 17.21 | qfq | 4,398,300 | 75,567,893 | 1.71% |
| 2025-11-14 | 16.99 | 17.29 | 16.93 | 16.93 | 16.92 | qfq | 3,742,900 | 64,155,399 | -1.05% |
| 2025-11-13 | 16.92 | 17.11 | 16.81 | 17.11 | 17.10 | qfq | 4,071,200 | 69,309,428 | 1.30% |
| 2025-11-12 | 16.93 | 17.04 | 16.80 | 16.89 | 16.88 | qfq | 3,622,600 | 61,234,833 | -0.24% |
| 2025-11-11 | 17.19 | 17.20 | 16.86 | 16.93 | 16.92 | qfq | 3,574,500 | 60,772,846 | -1.23% |
| 2025-11-10 | 17.01 | 17.18 | 16.98 | 17.14 | 17.13 | qfq | 3,652,600 | 62,515,355 | 0.53% |
| 2025-11-07 | 17.32 | 17.36 | 17.04 | 17.05 | 17.04 | qfq | 4,958,400 | 84,980,279 | -1.56% |
| 2025-11-06 | 17.38 | 17.48 | 17.28 | 17.32 | 17.31 | qfq | 4,369,400 | 75,838,116 | -0.57% |
| 2025-11-05 | 17.30 | 17.66 | 17.20 | 17.42 | 17.41 | qfq | 4,462,309 | 78,075,703 | -0.46% |
| 2025-11-04 | 17.69 | 17.76 | 17.37 | 17.50 | 17.49 | qfq | 4,928,609 | 86,201,787 | -1.57% |
| 2025-11-03 | 17.80 | 17.89 | 17.50 | 17.78 | 17.77 | qfq | 4,968,470 | 87,717,660 | 0.40% |
| 2025-10-31 | 17.94 | 18.03 | 17.70 | 17.71 | 17.70 | qfq | 8,646,350 | 154,365,291 | -1.83% |
| 2025-10-30 | 17.85 | 18.44 | 17.51 | 18.04 | 18.03 | qfq | 14,425,009 | 259,761,544 | 1.46% |
| 2025-10-29 | 17.40 | 18.00 | 17.39 | 17.78 | 17.77 | qfq | 8,362,800 | 148,461,446 | 1.54% |
| 2025-10-28 | 17.43 | 17.69 | 17.25 | 17.51 | 17.50 | qfq | 7,288,409 | 127,809,191 | 0.69% |
| 2025-10-27 | 17.28 | 17.48 | 17.13 | 17.39 | 17.38 | qfq | 7,309,400 | 126,848,926 | 1.16% |
| 2025-10-24 | 17.35 | 17.58 | 17.18 | 17.19 | 17.18 | qfq | 7,944,650 | 137,811,093 | 0.35% |
| 2025-10-23 | 16.75 | 17.43 | 16.43 | 17.13 | 17.12 | qfq | 6,868,400 | 115,275,304 | 2.45% |
| 2025-10-22 | 16.77 | 16.96 | 16.70 | 16.72 | 16.71 | qfq | 3,636,800 | 61,175,547 | -0.95% |
| 2025-10-21 | 16.91 | 16.91 | 16.69 | 16.88 | 16.87 | qfq | 3,774,600 | 63,591,809 | 0.12% |
| 2025-10-20 | 16.51 | 16.93 | 16.51 | 16.86 | 16.85 | qfq | 5,437,598 | 91,282,471 | 2.99% |
| 2025-10-17 | 16.92 | 16.97 | 16.37 | 16.37 | 16.36 | qfq | 4,724,988 | 78,756,590 | -2.85% |
| 2025-10-16 | 17.28 | 17.28 | 16.84 | 16.85 | 16.84 | qfq | 5,348,540 | 90,789,304 | -2.49% |
| 2025-10-15 | 17.11 | 17.42 | 16.93 | 17.28 | 17.27 | qfq | 5,742,961 | 98,908,626 | 0.35% |
| 2025-10-14 | 17.29 | 17.85 | 17.17 | 17.22 | 17.21 | qfq | 7,620,320 | 133,329,891 | -0.40% |
| 2025-10-13 | 16.77 | 17.46 | 16.63 | 17.29 | 17.28 | qfq | 6,156,220 | 105,966,009 | -2.32% |
| 2025-10-10 | 17.82 | 18.05 | 17.65 | 17.70 | 17.69 | qfq | 5,439,200 | 96,828,424 | -1.56% |
| 2025-10-09 | 17.87 | 18.08 | 17.80 | 17.98 | 17.97 | qfq | 5,817,200 | 104,648,028 | 0.67% |
| 2025-09-30 | 17.82 | 18.14 | 17.82 | 17.86 | 17.85 | qfq | 5,561,700 | 99,670,907 | -0.72% |
| 2025-09-29 | 17.68 | 18.20 | 17.26 | 17.99 | 17.98 | qfq | 9,036,104 | 160,257,158 | 1.30% |
| 2025-09-26 | 17.65 | 18.50 | 17.65 | 17.76 | 17.75 | qfq | 7,527,591 | 135,456,443 | 0.06% |
| 2025-09-25 | 17.71 | 18.04 | 17.50 | 17.75 | 17.74 | qfq | 6,003,348 | 107,076,677 | 0.28% |
| 2025-09-24 | 17.34 | 17.71 | 17.17 | 17.70 | 17.69 | qfq | 5,728,060 | 100,573,625 | 1.61% |
| 2025-09-23 | 17.85 | 17.93 | 17.00 | 17.42 | 17.41 | qfq | 9,847,888 | 170,422,360 | -2.84% |
| 2025-09-22 | 18.19 | 18.25 | 17.76 | 17.93 | 17.92 | qfq | 5,761,900 | 103,630,139 | -1.43% |
| 2025-09-19 | 18.33 | 18.50 | 17.90 | 18.19 | 18.18 | qfq | 7,165,300 | 130,033,631 | -0.76% |
| 2025-09-18 | 19.00 | 19.08 | 18.20 | 18.33 | 18.32 | qfq | 11,205,000 | 208,990,669 | -3.37% |
| 2025-09-17 | 18.70 | 19.10 | 18.62 | 18.97 | 18.95 | qfq | 9,007,400 | 170,461,625 | 1.07% |
| 2025-09-16 | 18.45 | 18.78 | 18.40 | 18.77 | 18.75 | qfq | 6,626,600 | 123,437,655 | 1.30% |
| 2025-09-15 | 18.45 | 18.67 | 18.40 | 18.53 | 18.51 | qfq | 5,212,500 | 96,708,055 | 0.16% |
| 2025-09-12 | 18.63 | 18.80 | 18.50 | 18.50 | 18.48 | qfq | 7,828,400 | 145,979,984 | -0.59% |
| 2025-09-11 | 18.20 | 18.65 | 17.91 | 18.61 | 18.59 | qfq | 8,347,600 | 153,397,868 | 1.75% |
| 2025-09-10 | 18.34 | 18.48 | 18.27 | 18.29 | 18.28 | qfq | 5,152,398 | 94,606,520 | 0.16% |
| 2025-09-09 | 18.65 | 18.70 | 18.25 | 18.26 | 18.25 | qfq | 6,656,600 | 122,853,717 | -1.99% |
| 2025-09-08 | 18.49 | 18.68 | 18.36 | 18.63 | 18.61 | qfq | 6,853,400 | 127,153,230 | 0.76% |
| 2025-09-05 | 18.20 | 18.51 | 17.90 | 18.49 | 18.47 | qfq | 7,204,439 | 131,518,739 | 2.44% |
| 2025-09-04 | 18.40 | 18.59 | 17.67 | 18.05 | 18.04 | qfq | 9,875,326 | 180,134,697 | -1.53% |
| 2025-09-03 | 18.98 | 19.14 | 18.29 | 18.33 | 18.32 | qfq | 11,201,285 | 209,907,217 | -3.98% |
| 2025-09-02 | 20.39 | 20.39 | 19.06 | 19.09 | 19.07 | qfq | 19,118,048 | 371,090,589 | -6.38% |
| 2025-09-01 | 20.07 | 20.77 | 20.07 | 20.39 | 20.37 | qfq | 14,229,169 | 291,004,171 | 1.80% |
| 2025-08-29 | 20.45 | 20.57 | 19.93 | 20.03 | 20.01 | qfq | 12,871,879 | 260,523,130 | -2.05% |
| 2025-08-28 | 20.40 | 20.66 | 19.50 | 20.45 | 20.43 | qfq | 17,658,658 | 356,431,805 | 0.44% |
| 2025-08-27 | 21.02 | 21.20 | 20.35 | 20.36 | 20.34 | qfq | 22,861,485 | 476,325,406 | -3.60% |
| 2025-08-26 | 21.26 | 21.48 | 20.98 | 21.12 | 21.10 | qfq | 20,992,681 | 445,462,531 | -2.13% |
| 2025-08-25 | 20.85 | 21.68 | 20.76 | 21.58 | 21.56 | qfq | 36,124,965 | 768,210,768 | 3.06% |
| 2025-08-22 | 20.22 | 21.44 | 20.11 | 20.94 | 20.92 | qfq | 32,107,408 | 666,848,135 | 0.72% |
| 2025-08-21 | 20.93 | 21.67 | 20.62 | 20.79 | 20.77 | qfq | 40,255,084 | 853,291,779 | 2.46% |
| 2025-08-20 | 20.19 | 20.33 | 19.91 | 20.29 | 20.27 | qfq | 15,848,520 | 319,359,949 | -0.73% |
| 2025-08-19 | 20.68 | 20.80 | 20.36 | 20.44 | 20.42 | qfq | 21,107,504 | 433,391,826 | -1.73% |
| 2025-08-18 | 20.30 | 20.88 | 20.03 | 20.80 | 20.78 | qfq | 30,382,800 | 623,518,363 | 2.61% |
| 2025-08-15 | 20.09 | 20.39 | 19.53 | 20.27 | 20.25 | qfq | 27,514,900 | 552,114,836 | 0.90% |
| 2025-08-14 | 19.55 | 20.66 | 19.51 | 20.09 | 20.07 | qfq | 35,926,120 | 725,555,597 | 3.08% |
| 2025-08-13 | 19.64 | 19.75 | 19.30 | 19.49 | 19.47 | qfq | 15,699,900 | 306,316,721 | -0.71% |
| 2025-08-12 | 19.30 | 19.66 | 19.24 | 19.63 | 19.61 | qfq | 14,185,359 | 276,032,936 | 1.19% |
| 2025-08-11 | 19.00 | 19.46 | 18.93 | 19.40 | 19.38 | qfq | 13,763,919 | 265,480,681 | 1.94% |
| 2025-08-08 | 19.02 | 19.36 | 18.81 | 19.03 | 19.01 | qfq | 11,624,420 | 222,254,432 | -0.31% |
| 2025-08-07 | 19.35 | 19.38 | 19.02 | 19.09 | 19.07 | qfq | 10,495,940 | 201,075,705 | -1.04% |
| 2025-08-06 | 19.19 | 19.30 | 19.02 | 19.29 | 19.27 | qfq | 11,317,640 | 217,571,960 | 0.05% |
| 2025-08-05 | 18.86 | 19.30 | 18.84 | 19.28 | 19.26 | qfq | 14,531,800 | 277,899,248 | 2.23% |
| 2025-08-04 | 18.74 | 18.92 | 18.63 | 18.86 | 18.84 | qfq | 6,958,300 | 130,992,860 | 0.43% |
| 2025-08-01 | 18.77 | 18.89 | 18.51 | 18.78 | 18.76 | qfq | 9,457,400 | 176,797,937 | 0.11% |
| 2025-07-31 | 18.70 | 19.15 | 18.67 | 18.76 | 18.74 | qfq | 11,045,600 | 208,666,712 | -0.32% |
| 2025-07-30 | 19.64 | 19.64 | 18.71 | 18.82 | 18.80 | qfq | 18,808,400 | 358,808,311 | -4.32% |
| 2025-07-29 | 20.10 | 20.12 | 19.16 | 19.67 | 19.65 | qfq | 20,653,380 | 402,768,954 | -2.38% |
| 2025-07-28 | 20.08 | 20.32 | 19.82 | 20.15 | 20.13 | qfq | 15,614,500 | 314,044,480 | 0.40% |
| 2025-07-25 | 19.78 | 20.23 | 19.60 | 20.07 | 20.05 | qfq | 17,848,600 | 357,274,697 | 1.06% |
| 2025-07-24 | 19.61 | 19.88 | 19.53 | 19.86 | 19.84 | qfq | 11,199,800 | 221,602,263 | 0.81% |
| 2025-07-23 | 19.69 | 19.94 | 19.46 | 19.70 | 19.68 | qfq | 12,298,400 | 242,203,317 | 0.10% |
| 2025-07-22 | 20.05 | 20.05 | 19.51 | 19.68 | 19.66 | qfq | 17,246,411 | 340,435,110 | -2.24% |
| 2025-07-21 | 20.03 | 20.23 | 19.90 | 20.13 | 20.11 | qfq | 12,368,241 | 248,026,949 | 0.25% |
| 2025-07-18 | 20.19 | 20.54 | 19.93 | 20.08 | 20.06 | qfq | 16,941,140 | 342,154,675 | -0.50% |
| 2025-07-17 | 20.39 | 20.57 | 20.16 | 20.18 | 20.16 | qfq | 16,108,302 | 326,995,620 | 0.00% |
| 2025-07-16 | 20.19 | 20.31 | 19.88 | 20.18 | 20.16 | qfq | 13,216,724 | 265,854,392 | -0.05% |
| 2025-07-15 | 20.75 | 20.75 | 19.98 | 20.19 | 20.17 | qfq | 17,820,579 | 361,062,271 | -2.23% |
| 2025-07-14 | 20.90 | 20.93 | 20.33 | 20.65 | 20.63 | qfq | 19,765,855 | 406,047,263 | -1.48% |
| 2025-07-11 | 20.50 | 21.18 | 20.09 | 20.96 | 20.94 | qfq | 26,262,740 | 544,628,476 | 1.06% |
| 2025-07-10 | 21.55 | 22.15 | 20.73 | 20.74 | 20.72 | qfq | 28,746,630 | 617,884,159 | -3.71% |
| 2025-07-09 | 22.00 | 22.18 | 21.48 | 21.54 | 21.52 | qfq | 23,381,393 | 510,313,987 | -3.62% |
| 2025-07-08 | 21.82 | 22.37 | 21.40 | 22.35 | 22.33 | qfq | 32,467,045 | 711,909,482 | 0.86% |
| 2025-07-07 | 21.94 | 22.57 | 21.63 | 22.16 | 22.14 | qfq | 34,306,873 | 761,095,680 | 2.45% |
| 2025-07-04 | 21.15 | 21.93 | 20.78 | 21.63 | 21.61 | qfq | 36,170,779 | 775,357,853 | 3.25% |
| 2025-07-03 | 21.03 | 21.14 | 20.68 | 20.95 | 20.93 | qfq | 20,038,700 | 419,168,442 | -0.10% |
| 2025-07-02 | 21.50 | 21.50 | 20.78 | 20.97 | 20.95 | qfq | 26,804,479 | 563,663,133 | -3.36% |
| 2025-07-01 | 22.20 | 22.87 | 21.53 | 21.70 | 21.68 | qfq | 32,783,144 | 720,125,004 | -2.78% |
| 2025-06-30 | 22.34 | 22.93 | 22.10 | 22.32 | 22.30 | qfq | 40,844,391 | 916,499,438 | 0.95% |
| 2025-06-27 | 22.83 | 23.93 | 22.00 | 22.11 | 22.09 | qfq | 59,294,910 | 1,353,481,038 | -5.43% |
| 2025-06-26 | 21.94 | 24.00 | 21.51 | 23.38 | 23.36 | qfq | 73,761,308 | 1,683,861,602 | 5.70% |
| 2025-06-25 | 20.53 | 22.99 | 20.46 | 22.12 | 22.10 | qfq | 69,380,561 | 1,513,545,275 | 4.88% |
| 2025-06-24 | 20.96 | 21.32 | 20.63 | 21.09 | 21.07 | qfq | 45,297,911 | 950,045,506 | -0.09% |
| 2025-06-23 | 19.54 | 21.20 | 19.45 | 21.11 | 21.09 | qfq | 50,684,639 | 1,049,043,535 | 6.89% |
| 2025-06-20 | 19.57 | 20.04 | 18.89 | 19.75 | 19.73 | qfq | 35,998,200 | 700,694,539 | -1.25% |
| 2025-06-19 | 21.62 | 21.75 | 19.85 | 20.00 | 19.98 | qfq | 55,562,989 | 1,143,950,144 | -6.59% |
| 2025-06-18 | 20.93 | 22.80 | 20.92 | 21.41 | 21.39 | qfq | 75,613,289 | 1,638,613,171 | 2.83% |
| 2025-06-17 | 20.51 | 21.45 | 20.08 | 20.82 | 20.80 | qfq | 71,889,700 | 1,495,743,613 | -0.14% |
| 2025-06-16 | 18.77 | 21.50 | 18.77 | 20.85 | 20.83 | qfq | 72,506,024 | 1,496,257,517 | 11.74% |
| 2025-06-13 | 19.80 | 19.80 | 18.65 | 18.66 | 18.64 | qfq | 37,096,240 | 706,320,512 | -5.38% |
| 2025-06-12 | 18.74 | 19.79 | 18.60 | 19.72 | 19.70 | qfq | 49,939,751 | 969,540,908 | 3.63% |
| 2025-06-11 | 18.40 | 19.25 | 18.18 | 19.03 | 19.01 | qfq | 37,029,321 | 698,762,677 | 3.14% |
| 2025-06-10 | 18.92 | 19.05 | 18.17 | 18.45 | 18.43 | qfq | 32,123,500 | 597,191,783 | -3.45% |
| 2025-06-09 | 19.19 | 19.53 | 18.80 | 19.11 | 19.09 | qfq | 37,935,011 | 723,500,072 | -0.36% |
| 2025-06-06 | 18.67 | 19.90 | 18.53 | 19.18 | 19.16 | qfq | 54,804,240 | 1,067,469,505 | 1.16% |
| 2025-06-05 | 18.79 | 19.19 | 18.46 | 18.96 | 18.94 | qfq | 41,506,840 | 780,486,114 | 0.32% |
| 2025-06-04 | 18.71 | 19.04 | 18.26 | 18.90 | 18.88 | qfq | 41,376,404 | 773,441,126 | -0.05% |
| 2025-06-03 | 19.60 | 19.86 | 18.81 | 18.91 | 18.89 | qfq | 50,539,304 | 973,045,341 | 0.64% |
| 2025-05-30 | 19.34 | 19.92 | 18.66 | 18.79 | 18.77 | qfq | 60,980,641 | 1,168,843,466 | -2.39% |
| 2025-05-29 | 16.89 | 19.96 | 16.89 | 19.25 | 19.23 | qfq | 69,152,520 | 1,280,112,687 | 12.84% |
| 2025-05-28 | 16.49 | 17.46 | 16.25 | 17.06 | 17.05 | qfq | 25,437,100 | 430,926,980 | 3.39% |
| 2025-05-27 | 16.47 | 16.70 | 16.26 | 16.50 | 16.49 | qfq | 12,507,100 | 206,022,658 | 0.18% |
| 2025-05-26 | 16.00 | 16.72 | 16.00 | 16.47 | 16.46 | qfq | 13,632,000 | 223,741,211 | 1.54% |
| 2025-05-23 | 17.40 | 17.48 | 16.20 | 16.22 | 16.21 | qfq | 24,835,698 | 417,052,923 | -7.47% |
| 2025-05-22 | 17.88 | 18.27 | 17.44 | 17.53 | 17.52 | qfq | 20,673,254 | 367,155,955 | -2.99% |
| 2025-05-21 | 17.25 | 18.31 | 17.16 | 18.07 | 18.06 | qfq | 31,107,580 | 557,732,084 | 4.33% |
| 2025-05-20 | 17.44 | 17.49 | 17.01 | 17.32 | 17.31 | qfq | 15,120,238 | 260,517,156 | -0.40% |
| 2025-05-19 | 17.09 | 17.50 | 16.93 | 17.39 | 17.38 | qfq | 14,682,838 | 254,093,740 | 1.58% |
| 2025-05-16 | 17.41 | 17.65 | 17.06 | 17.12 | 17.11 | qfq | 21,207,209 | 367,394,410 | -3.00% |
| 2025-05-15 | 18.45 | 18.58 | 17.63 | 17.65 | 17.64 | qfq | 31,957,200 | 575,306,217 | -6.56% |
| 2025-05-14 | 17.62 | 18.97 | 17.30 | 18.89 | 18.87 | qfq | 49,424,764 | 908,694,055 | 6.60% |
| 2025-05-13 | 18.48 | 18.48 | 17.67 | 17.72 | 17.71 | qfq | 32,651,405 | 584,604,288 | -4.11% |
| 2025-05-12 | 17.87 | 18.67 | 17.30 | 18.48 | 18.46 | qfq | 45,301,132 | 815,697,986 | 3.94% |
| 2025-05-09 | 17.11 | 18.55 | 16.88 | 17.78 | 17.77 | qfq | 50,335,705 | 894,544,422 | 3.86% |
| 2025-05-08 | 16.67 | 17.28 | 16.57 | 17.12 | 17.11 | qfq | 25,732,551 | 436,181,211 | 2.33% |
| 2025-05-07 | 17.53 | 17.68 | 16.51 | 16.73 | 16.72 | qfq | 29,141,551 | 493,881,830 | -1.59% |
| 2025-05-06 | 16.30 | 17.00 | 16.16 | 17.00 | 16.99 | qfq | 28,311,040 | 473,373,390 | 5.59% |
| 2025-04-30 | 16.01 | 16.49 | 16.01 | 16.10 | 16.09 | qfq | 19,703,840 | 319,655,354 | 0.56% |
| 2025-04-29 | 15.99 | 16.25 | 15.73 | 16.01 | 16.00 | qfq | 20,125,860 | 323,265,977 | 0.13% |
| 2025-04-28 | 16.48 | 16.77 | 15.97 | 15.99 | 15.98 | qfq | 28,590,745 | 465,341,750 | -2.97% |
| 2025-04-25 | 17.79 | 17.89 | 16.37 | 16.48 | 16.47 | qfq | 46,594,745 | 780,569,539 | -7.78% |
| 2025-04-24 | 17.24 | 19.34 | 17.24 | 17.87 | 17.86 | qfq | 67,666,039 | 1,219,601,595 | 7.33% |
| 2025-04-23 | 16.48 | 17.70 | 16.48 | 16.65 | 16.64 | qfq | 39,599,979 | 675,443,905 | -1.83% |
| 2025-04-22 | 16.83 | 17.35 | 16.51 | 16.96 | 16.95 | qfq | 43,952,558 | 743,200,461 | 4.11% |
| 2025-04-21 | 14.98 | 16.96 | 14.88 | 16.29 | 16.28 | qfq | 33,461,218 | 537,026,760 | 6.40% |
| 2025-04-18 | 15.21 | 16.23 | 15.08 | 15.31 | 15.30 | qfq | 29,502,324 | 462,454,221 | 1.32% |
| 2025-04-17 | 15.78 | 15.81 | 15.03 | 15.11 | 15.10 | qfq | 16,700,095 | 254,878,262 | -2.52% |
| 2025-04-16 | 16.09 | 16.15 | 15.00 | 15.50 | 15.49 | qfq | 23,752,247 | 368,731,023 | -2.02% |
| 2025-04-15 | 16.26 | 16.79 | 15.79 | 15.82 | 15.81 | qfq | 30,850,200 | 495,457,013 | -4.47% |
| 2025-04-14 | 15.56 | 17.40 | 15.25 | 16.56 | 16.55 | qfq | 44,102,094 | 722,055,573 | 5.61% |
| 2025-04-11 | 15.11 | 16.35 | 15.00 | 15.68 | 15.67 | qfq | 46,904,891 | 735,390,331 | 3.57% |
| 2025-04-10 | 12.95 | 15.14 | 12.95 | 15.14 | 15.13 | qfq | 18,628,889 | 267,963,187 | 19.97% |
| 2025-04-09 | 11.80 | 12.68 | 10.76 | 12.62 | 12.61 | qfq | 17,942,571 | 214,789,883 | 4.73% |
| 2025-04-08 | 12.00 | 12.59 | 11.66 | 12.05 | 12.04 | qfq | 14,020,700 | 169,339,298 | 3.34% |
| 2025-04-07 | 13.37 | 13.67 | 11.66 | 11.66 | 11.65 | qfq | 14,407,564 | 178,423,172 | -20.03% |
| 2025-04-03 | 14.66 | 14.87 | 14.48 | 14.58 | 14.57 | qfq | 6,320,429 | 92,675,788 | -1.22% |
| 2025-04-02 | 14.53 | 14.90 | 14.51 | 14.76 | 14.75 | qfq | 6,596,021 | 97,331,527 | 1.30% |
| 2025-04-01 | 14.79 | 14.87 | 14.56 | 14.57 | 14.56 | qfq | 6,930,181 | 101,778,028 | -0.95% |
| 2025-03-31 | 14.81 | 14.88 | 14.24 | 14.71 | 14.70 | qfq | 12,361,485 | 179,443,889 | -2.19% |
| 2025-03-28 | 15.33 | 15.47 | 15.04 | 15.04 | 15.03 | qfq | 6,486,733 | 98,941,955 | -2.65% |
| 2025-03-27 | 15.36 | 15.57 | 15.06 | 15.45 | 15.44 | qfq | 8,269,578 | 127,102,202 | -0.06% |
| 2025-03-26 | 15.44 | 15.57 | 15.35 | 15.46 | 15.45 | qfq | 7,069,939 | 109,381,516 | 0.19% |
| 2025-03-25 | 15.83 | 15.83 | 15.30 | 15.43 | 15.42 | qfq | 10,607,765 | 164,681,807 | -2.83% |
| 2025-03-24 | 17.05 | 17.06 | 15.36 | 15.88 | 15.87 | qfq | 18,835,122 | 301,662,187 | -6.31% |
| 2025-03-21 | 16.69 | 16.98 | 16.50 | 16.95 | 16.94 | qfq | 14,010,700 | 235,460,152 | 1.44% |
| 2025-03-20 | 17.21 | 17.29 | 16.68 | 16.71 | 16.70 | qfq | 14,366,900 | 243,786,725 | -2.62% |
| 2025-03-19 | 17.41 | 17.60 | 17.10 | 17.16 | 17.15 | qfq | 12,410,900 | 214,509,013 | -1.44% |
| 2025-03-18 | 17.88 | 17.97 | 17.32 | 17.41 | 17.40 | qfq | 18,385,691 | 323,674,939 | -2.25% |
| 2025-03-17 | 18.22 | 18.23 | 17.73 | 17.81 | 17.80 | qfq | 21,166,140 | 378,597,760 | -3.10% |
| 2025-03-14 | 17.76 | 18.46 | 17.58 | 18.38 | 18.37 | qfq | 30,811,183 | 559,074,619 | 3.96% |
| 2025-03-13 | 17.55 | 17.80 | 17.29 | 17.68 | 17.67 | qfq | 16,863,488 | 296,203,321 | 0.51% |
| 2025-03-12 | 18.03 | 18.23 | 17.57 | 17.59 | 17.58 | qfq | 20,916,321 | 373,914,871 | -1.73% |
| 2025-03-11 | 17.60 | 18.15 | 17.53 | 17.90 | 17.89 | qfq | 17,273,600 | 309,431,006 | -0.56% |
| 2025-03-10 | 17.50 | 18.00 | 17.38 | 18.00 | 17.99 | qfq | 21,136,371 | 374,350,460 | 1.12% |
| 2025-03-07 | 18.70 | 18.88 | 17.58 | 17.80 | 17.79 | qfq | 41,750,089 | 760,337,725 | -7.96% |
| 2025-03-06 | 19.60 | 20.50 | 19.10 | 19.34 | 19.32 | qfq | 52,296,130 | 1,032,615,709 | -1.53% |
| 2025-03-05 | 18.70 | 19.99 | 18.46 | 19.64 | 19.62 | qfq | 44,540,103 | 862,714,282 | 2.34% |
| 2025-03-04 | 18.47 | 20.86 | 18.33 | 19.19 | 19.17 | qfq | 58,639,713 | 1,132,355,076 | -0.67% |
| 2025-03-03 | 17.93 | 19.56 | 17.45 | 19.32 | 19.30 | qfq | 57,401,002 | 1,054,962,608 | 10.78% |
| 2025-02-28 | 17.02 | 18.18 | 17.02 | 17.44 | 17.43 | qfq | 46,451,532 | 820,335,148 | 0.23% |
| 2025-02-27 | 16.19 | 18.33 | 16.15 | 17.40 | 17.39 | qfq | 48,463,321 | 844,172,107 | 6.95% |
| 2025-02-26 | 16.19 | 16.35 | 15.95 | 16.27 | 16.26 | qfq | 17,898,585 | 289,055,147 | 0.49% |
| 2025-02-25 | 15.98 | 16.57 | 15.89 | 16.19 | 16.18 | qfq | 16,065,420 | 261,798,839 | -1.04% |
| 2025-02-24 | 16.77 | 16.77 | 16.11 | 16.36 | 16.35 | qfq | 19,505,535 | 319,554,686 | -1.86% |
| 2025-02-21 | 16.33 | 16.90 | 15.83 | 16.67 | 16.66 | qfq | 32,100,275 | 527,093,363 | 1.96% |
| 2025-02-20 | 15.64 | 16.55 | 15.55 | 16.35 | 16.34 | qfq | 25,229,920 | 409,311,291 | 4.47% |
| 2025-02-19 | 15.34 | 15.66 | 15.25 | 15.65 | 15.64 | qfq | 14,621,760 | 226,830,576 | 2.15% |
| 2025-02-18 | 16.48 | 16.66 | 15.23 | 15.32 | 15.31 | qfq | 26,400,900 | 420,416,397 | -7.60% |
| 2025-02-17 | 16.10 | 16.95 | 16.10 | 16.58 | 16.57 | qfq | 31,188,797 | 515,570,413 | 3.43% |
| 2025-02-14 | 16.06 | 16.20 | 15.66 | 16.03 | 16.02 | qfq | 17,858,700 | 285,241,707 | -0.19% |
| 2025-02-13 | 16.25 | 16.28 | 15.80 | 16.06 | 16.05 | qfq | 20,444,409 | 327,729,426 | -1.59% |
| 2025-02-12 | 16.10 | 16.33 | 16.01 | 16.32 | 16.31 | qfq | 17,682,220 | 286,589,729 | 0.68% |
| 2025-02-11 | 16.30 | 16.61 | 16.11 | 16.21 | 16.20 | qfq | 20,117,340 | 328,475,189 | -1.64% |
| 2025-02-10 | 16.03 | 16.48 | 15.98 | 16.48 | 16.47 | qfq | 24,938,151 | 406,724,982 | 2.68% |
| 2025-02-07 | 15.54 | 16.35 | 15.50 | 16.05 | 16.04 | qfq | 31,032,800 | 494,764,058 | 3.15% |
| 2025-02-06 | 14.90 | 15.60 | 14.69 | 15.56 | 15.55 | qfq | 19,925,481 | 303,886,959 | 3.80% |
| 2025-02-05 | 14.50 | 15.04 | 14.45 | 14.99 | 14.98 | qfq | 15,600,600 | 231,919,782 | 4.46% |
| 2025-01-27 | 15.49 | 15.66 | 14.35 | 14.35 | 14.34 | qfq | 15,348,467 | 225,773,885 | -4.90% |
| 2025-01-24 | 14.70 | 15.16 | 14.66 | 15.09 | 15.08 | qfq | 18,448,740 | 275,852,239 | 1.62% |
| 2025-01-23 | 15.70 | 16.07 | 14.84 | 14.85 | 14.84 | qfq | 28,096,104 | 437,264,204 | -3.95% |
| 2025-01-22 | 15.00 | 15.88 | 14.80 | 15.46 | 15.45 | qfq | 25,578,208 | 393,169,177 | 1.78% |
| 2025-01-21 | 15.70 | 15.78 | 15.07 | 15.19 | 15.18 | qfq | 17,028,000 | 260,672,655 | -1.81% |
| 2025-01-20 | 15.65 | 15.80 | 15.28 | 15.47 | 15.46 | qfq | 20,855,500 | 323,809,372 | 2.11% |
| 2025-01-17 | 15.46 | 15.58 | 15.10 | 15.15 | 15.14 | qfq | 16,180,040 | 247,562,142 | -2.07% |
| 2025-01-16 | 15.63 | 15.88 | 15.21 | 15.47 | 15.46 | qfq | 19,739,800 | 306,860,951 | 0.78% |
| 2025-01-15 | 15.55 | 15.67 | 15.25 | 15.35 | 15.34 | qfq | 19,243,100 | 297,448,805 | -1.29% |
| 2025-01-14 | 14.51 | 15.55 | 14.25 | 15.55 | 15.54 | qfq | 29,181,050 | 440,039,519 | 8.74% |
| 2025-01-13 | 13.87 | 14.36 | 13.40 | 14.30 | 14.29 | qfq | 18,998,600 | 265,704,765 | 1.20% |
| 2025-01-10 | 15.09 | 15.28 | 14.07 | 14.13 | 14.12 | qfq | 22,353,497 | 326,986,601 | -6.79% |
| 2025-01-09 | 15.34 | 15.62 | 15.13 | 15.16 | 15.15 | qfq | 19,404,400 | 298,146,779 | -2.13% |
| 2025-01-08 | 15.16 | 15.88 | 14.81 | 15.49 | 15.48 | qfq | 27,823,100 | 426,390,124 | 0.65% |
| 2025-01-07 | 14.62 | 15.40 | 14.57 | 15.39 | 15.38 | qfq | 24,928,031 | 372,665,430 | 6.95% |
| 2025-01-06 | 15.18 | 15.42 | 14.27 | 14.39 | 14.38 | qfq | 26,463,645 | 389,151,592 | -6.74% |
| 2025-01-03 | 16.99 | 17.06 | 15.40 | 15.43 | 15.42 | qfq | 29,535,295 | 472,008,916 | -8.10% |
| 2025-01-02 | 16.50 | 17.32 | 16.00 | 16.79 | 16.78 | qfq | 27,769,568 | 463,245,472 | -0.06% |
| 2024-12-31 | 17.90 | 18.11 | 16.76 | 16.80 | 16.79 | qfq | 38,290,637 | 672,150,440 | -7.79% |
| 2024-12-30 | 17.24 | 18.22 | 16.41 | 18.22 | 18.21 | qfq | 51,558,373 | 889,803,033 | 4.23% |
| 2024-12-27 | 17.24 | 18.09 | 16.90 | 17.48 | 17.47 | qfq | 38,403,830 | 675,429,442 | 1.16% |
| 2024-12-26 | 17.40 | 17.87 | 17.14 | 17.28 | 17.27 | qfq | 36,808,176 | 643,618,256 | -0.63% |
| 2024-12-25 | 18.62 | 18.85 | 17.15 | 17.39 | 17.38 | qfq | 52,606,107 | 933,800,282 | -10.45% |
| 2024-12-24 | 21.82 | 22.26 | 18.60 | 19.42 | 19.40 | qfq | 73,523,637 | 1,476,381,333 | -11.77% |
| 2024-12-23 | 22.68 | 23.85 | 21.56 | 22.01 | 21.99 | qfq | 80,133,026 | 1,812,319,576 | -4.10% |
| 2024-12-20 | 20.20 | 24.64 | 20.16 | 22.95 | 22.93 | qfq | 110,844,378 | 2,568,162,232 | 11.79% |
| 2024-12-19 | 20.01 | 20.90 | 19.61 | 20.53 | 20.51 | qfq | 52,455,542 | 1,063,728,611 | -2.24% |
| 2024-12-18 | 19.05 | 21.38 | 18.80 | 21.00 | 20.98 | qfq | 74,771,781 | 1,528,959,643 | 8.14% |
| 2024-12-17 | 18.55 | 20.42 | 18.08 | 19.42 | 19.40 | qfq | 62,077,868 | 1,208,698,127 | 4.52% |
| 2024-12-16 | 18.12 | 19.13 | 17.60 | 18.58 | 18.56 | qfq | 31,818,040 | 589,279,196 | 2.14% |
| 2024-12-13 | 18.66 | 18.98 | 18.15 | 18.19 | 18.18 | qfq | 31,446,420 | 582,411,028 | -4.81% |
| 2024-12-12 | 17.97 | 19.79 | 17.70 | 19.11 | 19.09 | qfq | 46,320,563 | 865,009,646 | 6.34% |
| 2024-12-11 | 18.20 | 18.68 | 17.82 | 17.97 | 17.96 | qfq | 33,702,876 | 609,829,984 | -3.90% |
| 2024-12-10 | 19.84 | 20.37 | 18.53 | 18.70 | 18.68 | qfq | 46,902,895 | 903,166,235 | 0.27% |
| 2024-12-09 | 17.90 | 20.40 | 17.80 | 18.65 | 18.63 | qfq | 42,639,289 | 804,535,730 | 3.10% |
| 2024-12-06 | 17.90 | 18.64 | 17.46 | 18.09 | 18.08 | qfq | 39,763,356 | 717,932,711 | -2.22% |
| 2024-12-05 | 18.14 | 19.51 | 17.70 | 18.50 | 18.48 | qfq | 47,622,717 | 885,425,264 | 1.93% |
| 2024-12-04 | 16.87 | 18.50 | 16.73 | 18.15 | 18.14 | qfq | 51,770,429 | 921,885,918 | 5.65% |
| 2024-12-03 | 17.05 | 17.65 | 16.86 | 17.18 | 17.17 | qfq | 38,467,777 | 664,106,045 | 1.00% |
| 2024-12-02 | 16.40 | 17.14 | 16.36 | 17.01 | 17.00 | qfq | 39,019,979 | 654,032,873 | 0.12% |
| 2024-11-29 | 15.48 | 17.83 | 15.48 | 16.99 | 16.98 | qfq | 51,601,642 | 871,520,013 | 9.26% |
| 2024-11-28 | 15.76 | 16.64 | 15.50 | 15.55 | 15.54 | qfq | 32,397,256 | 519,552,627 | 1.11% |
| 2024-11-27 | 14.85 | 15.43 | 14.39 | 15.38 | 15.37 | qfq | 22,340,900 | 333,268,352 | 2.95% |
| 2024-11-26 | 15.33 | 15.65 | 14.90 | 14.94 | 14.93 | qfq | 22,116,264 | 337,614,193 | -3.49% |
| 2024-11-25 | 15.88 | 16.18 | 14.86 | 15.48 | 15.47 | qfq | 28,217,526 | 431,604,991 | -2.89% |
| 2024-11-22 | 17.18 | 17.42 | 15.94 | 15.94 | 15.93 | qfq | 41,512,495 | 700,084,186 | -10.05% |
| 2024-11-21 | 16.99 | 18.12 | 16.55 | 17.72 | 17.71 | qfq | 52,764,108 | 909,577,899 | 4.60% |
| 2024-11-20 | 16.23 | 17.35 | 16.07 | 16.94 | 16.93 | qfq | 46,245,482 | 776,248,318 | 0.95% |
| 2024-11-19 | 16.35 | 16.85 | 15.40 | 16.78 | 16.77 | qfq | 55,669,807 | 897,696,988 | -1.35% |
| 2024-11-18 | 19.38 | 19.80 | 16.78 | 17.01 | 17.00 | qfq | 63,203,680 | 1,128,190,692 | -18.02% |
| 2024-11-15 | 19.80 | 22.00 | 19.50 | 20.75 | 20.73 | qfq | 101,403,806 | 2,111,937,249 | 1.32% |
| 2024-11-14 | 17.10 | 20.48 | 16.50 | 20.48 | 20.46 | qfq | 92,960,691 | 1,846,447,743 | 19.98% |
| 2024-11-13 | 17.40 | 17.50 | 16.51 | 17.07 | 17.06 | qfq | 29,338,313 | 498,409,122 | -4.58% |
| 2024-11-12 | 17.70 | 18.97 | 17.36 | 17.89 | 17.88 | qfq | 48,498,837 | 874,280,530 | 2.82% |
| 2024-11-11 | 15.66 | 18.50 | 15.66 | 17.40 | 17.39 | qfq | 42,430,445 | 723,841,486 | 7.54% |
| 2024-11-08 | 17.20 | 17.53 | 16.01 | 16.18 | 16.17 | qfq | 40,300,585 | 674,852,379 | -1.76% |
| 2024-11-07 | 15.39 | 16.85 | 15.18 | 16.47 | 16.46 | qfq | 40,798,532 | 664,907,324 | 7.09% |
| 2024-11-06 | 15.10 | 15.80 | 14.95 | 15.38 | 15.37 | qfq | 29,598,427 | 456,277,175 | 1.65% |
| 2024-11-05 | 14.41 | 15.20 | 14.36 | 15.13 | 15.12 | qfq | 25,071,862 | 374,555,136 | 6.18% |
| 2024-11-04 | 13.90 | 14.50 | 13.38 | 14.25 | 14.24 | qfq | 14,624,300 | 205,276,112 | 0.99% |
| 2024-11-01 | 14.84 | 14.94 | 13.68 | 14.11 | 14.10 | qfq | 24,447,626 | 346,119,071 | -6.68% |
| 2024-10-31 | 14.84 | 15.45 | 14.39 | 15.12 | 15.11 | qfq | 23,827,600 | 357,132,337 | 1.07% |
| 2024-10-30 | 15.69 | 15.73 | 14.71 | 14.96 | 14.95 | qfq | 22,576,576 | 338,608,596 | -5.20% |
| 2024-10-29 | 15.38 | 15.88 | 15.31 | 15.78 | 15.77 | qfq | 28,410,326 | 444,597,160 | 2.33% |
| 2024-10-28 | 14.91 | 15.48 | 14.66 | 15.42 | 15.41 | qfq | 26,836,936 | 404,853,717 | -0.71% |
| 2024-10-25 | 15.40 | 16.00 | 15.39 | 15.53 | 15.52 | qfq | 17,818,800 | 278,375,511 | 0.58% |
| 2024-10-24 | 15.36 | 15.67 | 15.21 | 15.44 | 15.43 | qfq | 14,844,542 | 229,084,654 | -0.58% |
| 2024-10-23 | 16.00 | 16.68 | 15.35 | 15.53 | 15.52 | qfq | 30,594,143 | 487,205,282 | -4.14% |
| 2024-10-22 | 17.60 | 17.77 | 16.18 | 16.20 | 16.19 | qfq | 42,785,217 | 723,525,718 | -11.09% |
| 2024-10-21 | 17.30 | 18.50 | 17.11 | 18.22 | 18.21 | qfq | 51,410,562 | 917,828,385 | 6.92% |
| 2024-10-18 | 16.14 | 17.75 | 15.89 | 17.04 | 17.03 | qfq | 47,382,581 | 797,075,458 | 2.90% |
| 2024-10-17 | 16.77 | 17.30 | 16.20 | 16.56 | 16.55 | qfq | 40,585,440 | 681,516,229 | 3.50% |
| 2024-10-16 | 15.48 | 16.77 | 15.48 | 16.00 | 15.99 | qfq | 29,553,194 | 476,097,483 | -2.26% |
| 2024-10-15 | 16.69 | 18.00 | 16.07 | 16.37 | 16.36 | qfq | 51,852,464 | 880,994,027 | -4.04% |
| 2024-10-14 | 15.56 | 17.38 | 14.46 | 17.06 | 17.05 | qfq | 49,352,920 | 778,984,177 | 12.53% |
| 2024-10-11 | 14.76 | 16.20 | 14.60 | 15.16 | 15.15 | qfq | 38,271,754 | 594,632,567 | 1.40% |
| 2024-10-10 | 16.82 | 17.09 | 13.72 | 14.95 | 14.94 | qfq | 44,122,721 | 677,232,819 | -12.32% |
| 2024-10-09 | 16.03 | 19.79 | 15.21 | 17.05 | 17.04 | qfq | 76,949,087 | 1,343,054,372 | 1.37% |
| 2024-10-08 | 16.82 | 16.82 | 15.34 | 16.82 | 16.81 | qfq | 48,430,744 | 806,116,598 | 19.97% |
| 2024-09-30 | 12.60 | 14.02 | 12.08 | 14.02 | 14.01 | qfq | 60,910,044 | 814,838,225 | 20.03% |
| 2024-09-27 | 10.54 | 12.21 | 10.45 | 11.68 | 11.67 | qfq | 58,024,782 | 646,431,362 | 11.34% |
| 2024-09-26 | 10.04 | 10.70 | 9.94 | 10.49 | 10.48 | qfq | 45,128,500 | 468,268,718 | 3.25% |
| 2024-09-25 | 10.15 | 11.61 | 10.14 | 10.16 | 10.15 | qfq | 61,407,646 | 649,741,125 | 0.49% |
| 2024-09-24 | 9.49 | 10.50 | 9.20 | 10.11 | 10.10 | qfq | 48,924,974 | 480,001,431 | 6.09% |
| 2024-09-23 | 9.39 | 9.65 | 9.18 | 9.53 | 9.52 | qfq | 30,964,084 | 293,242,459 | 0.95% |
| 2024-09-20 | 9.45 | 9.77 | 9.30 | 9.44 | 9.43 | qfq | 40,391,600 | 382,066,899 | -1.05% |
| 2024-09-19 | 8.74 | 9.71 | 8.57 | 9.54 | 9.53 | qfq | 50,127,440 | 460,839,824 | 9.28% |
| 2024-09-18 | 8.60 | 9.00 | 8.30 | 8.73 | 8.72 | qfq | 30,402,584 | 262,661,826 | 1.87% |
| 2024-09-13 | 9.03 | 9.05 | 8.56 | 8.57 | 8.56 | qfq | 30,318,500 | 265,275,028 | -7.35% |
| 2024-09-12 | 9.08 | 9.41 | 8.84 | 9.25 | 9.24 | qfq | 40,182,288 | 366,956,312 | 1.20% |
| 2024-09-11 | 9.44 | 9.74 | 9.10 | 9.14 | 9.13 | qfq | 33,386,188 | 310,074,420 | -2.87% |
| 2024-09-10 | 9.92 | 10.02 | 9.20 | 9.41 | 9.40 | qfq | 38,189,600 | 359,156,530 | -6.09% |
| 2024-09-09 | 9.68 | 10.29 | 9.20 | 10.02 | 10.01 | qfq | 56,643,634 | 556,115,688 | -5.29% |
| 2024-09-06 | 9.91 | 11.42 | 9.83 | 10.58 | 10.57 | qfq | 85,535,574 | 923,996,894 | 11.13% |
| 2024-09-05 | 8.09 | 9.52 | 8.08 | 9.52 | 9.51 | qfq | 41,403,058 | 371,495,383 | 20.05% |
| 2024-09-04 | 8.02 | 8.06 | 7.83 | 7.93 | 7.92 | qfq | 7,672,640 | 61,045,696 | -2.22% |
| 2024-09-03 | 8.09 | 8.27 | 7.96 | 8.11 | 8.10 | qfq | 9,097,938 | 73,622,124 | 0.25% |
| 2024-09-02 | 8.31 | 8.39 | 8.08 | 8.09 | 8.08 | qfq | 12,255,100 | 100,380,662 | -3.00% |
| 2024-08-30 | 7.90 | 8.49 | 7.88 | 8.34 | 8.33 | qfq | 17,603,096 | 146,561,957 | 5.57% |
| 2024-08-29 | 7.80 | 7.96 | 7.67 | 7.90 | 7.89 | qfq | 8,197,700 | 64,341,602 | 1.02% |
| 2024-08-28 | 7.80 | 7.94 | 7.62 | 7.82 | 7.81 | qfq | 6,967,100 | 54,354,813 | 0.13% |
| 2024-08-27 | 8.00 | 8.10 | 7.77 | 7.81 | 7.80 | qfq | 9,865,500 | 77,992,196 | -2.38% |
| 2024-08-26 | 8.28 | 8.29 | 7.95 | 8.00 | 7.99 | qfq | 12,796,100 | 103,004,081 | -3.15% |
| 2024-08-23 | 8.21 | 8.58 | 8.06 | 8.26 | 8.25 | qfq | 13,447,500 | 111,785,147 | 0.73% |
| 2024-08-22 | 8.48 | 8.65 | 8.17 | 8.20 | 8.19 | qfq | 15,850,166 | 132,250,963 | -3.87% |
| 2024-08-21 | 8.81 | 8.98 | 8.47 | 8.53 | 8.52 | qfq | 20,961,100 | 181,152,476 | -3.18% |
| 2024-08-20 | 8.60 | 9.19 | 8.29 | 8.81 | 8.80 | qfq | 31,811,304 | 276,681,593 | 0.34% |
| 2024-08-19 | 8.37 | 8.95 | 8.36 | 8.78 | 8.77 | qfq | 28,661,100 | 249,495,664 | 4.77% |
| 2024-08-16 | 8.43 | 8.59 | 8.38 | 8.38 | 8.37 | qfq | 9,534,600 | 80,830,527 | -1.06% |
| 2024-08-15 | 8.19 | 8.55 | 8.14 | 8.47 | 8.46 | qfq | 14,503,300 | 122,218,458 | 2.79% |
| 2024-08-14 | 8.18 | 8.38 | 8.15 | 8.24 | 8.23 | qfq | 8,898,900 | 73,664,667 | 0.49% |
| 2024-08-13 | 7.99 | 8.20 | 7.95 | 8.20 | 8.19 | qfq | 7,681,200 | 62,001,016 | 2.12% |
| 2024-08-12 | 8.14 | 8.17 | 7.95 | 8.03 | 8.02 | qfq | 8,530,000 | 68,686,667 | -1.35% |
| 2024-08-09 | 8.28 | 8.33 | 8.13 | 8.14 | 8.13 | qfq | 9,612,900 | 78,955,001 | -0.97% |
| 2024-08-08 | 8.49 | 8.49 | 8.09 | 8.22 | 8.21 | qfq | 11,679,300 | 96,125,182 | -2.26% |
| 2024-08-07 | 8.32 | 8.59 | 8.31 | 8.41 | 8.40 | qfq | 11,636,323 | 98,381,648 | 0.36% |
| 2024-08-06 | 8.36 | 8.46 | 8.16 | 8.38 | 8.37 | qfq | 13,194,100 | 109,346,542 | 1.82% |
| 2024-08-05 | 8.80 | 8.83 | 8.21 | 8.23 | 8.22 | qfq | 21,191,078 | 180,280,716 | -7.84% |
| 2024-08-02 | 9.30 | 9.35 | 8.90 | 8.93 | 8.92 | qfq | 20,869,796 | 189,696,846 | -4.90% |
| 2024-08-01 | 9.30 | 9.48 | 9.21 | 9.39 | 9.38 | qfq | 25,893,900 | 241,874,315 | -1.05% |
| 2024-07-31 | 9.24 | 9.68 | 9.10 | 9.49 | 9.48 | qfq | 39,527,882 | 370,710,141 | -0.63% |
| 2024-07-30 | 9.02 | 9.68 | 8.76 | 9.55 | 9.54 | qfq | 44,910,032 | 419,091,499 | 6.47% |
| 2024-07-29 | 8.44 | 9.16 | 8.35 | 8.97 | 8.96 | qfq | 35,018,706 | 310,308,016 | 6.79% |
| 2024-07-26 | 8.24 | 8.57 | 8.24 | 8.40 | 8.39 | qfq | 21,977,000 | 184,912,198 | -2.33% |
| 2024-07-25 | 8.86 | 9.16 | 8.57 | 8.60 | 8.59 | qfq | 24,431,200 | 215,325,973 | 0.70% |
| 2024-07-24 | 8.72 | 8.89 | 8.51 | 8.54 | 8.53 | qfq | 18,372,247 | 159,835,529 | -2.40% |
| 2024-07-23 | 8.89 | 9.12 | 8.69 | 8.75 | 8.74 | qfq | 25,546,200 | 227,792,837 | -1.80% |
| 2024-07-22 | 9.13 | 9.30 | 8.80 | 8.91 | 8.90 | qfq | 29,289,165 | 263,314,075 | 2.41% |
| 2024-07-19 | 8.39 | 8.92 | 8.34 | 8.70 | 8.69 | qfq | 25,318,815 | 220,223,557 | 4.07% |
| 2024-07-18 | 8.50 | 8.50 | 8.16 | 8.36 | 8.35 | qfq | 22,425,922 | 186,669,588 | -2.45% |
| 2024-07-17 | 9.10 | 9.10 | 8.52 | 8.57 | 8.56 | qfq | 20,964,216 | 183,230,137 | -4.57% |
| 2024-07-16 | 9.12 | 9.14 | 8.88 | 8.98 | 8.97 | qfq | 20,467,446 | 183,477,793 | -1.75% |
| 2024-07-15 | 9.46 | 9.55 | 8.97 | 9.14 | 9.13 | qfq | 30,429,686 | 277,530,430 | -3.28% |
| 2024-07-12 | 9.59 | 10.32 | 9.42 | 9.45 | 9.44 | qfq | 44,129,284 | 433,364,151 | -1.66% |
| 2024-07-11 | 9.46 | 9.78 | 9.40 | 9.61 | 9.60 | qfq | 35,408,316 | 338,994,691 | -0.10% |
| 2024-07-10 | 9.10 | 9.72 | 8.88 | 9.62 | 9.61 | qfq | 42,395,187 | 398,108,561 | 5.71% |
| 2024-07-09 | 8.73 | 9.20 | 8.52 | 9.10 | 9.09 | qfq | 34,020,018 | 301,044,273 | 3.88% |
| 2024-07-08 | 9.25 | 9.33 | 8.62 | 8.76 | 8.75 | qfq | 35,527,391 | 314,531,796 | -5.71% |
| 2024-07-05 | 9.79 | 10.04 | 9.20 | 9.29 | 9.28 | qfq | 43,583,769 | 420,398,387 | -7.75% |
| 2024-07-04 | 9.75 | 10.55 | 9.37 | 10.07 | 10.06 | qfq | 59,007,621 | 591,234,719 | 3.92% |
| 2024-07-03 | 10.42 | 10.62 | 9.66 | 9.69 | 9.68 | qfq | 62,049,117 | 624,510,000 | -18.37% |
| 2024-07-02 | 10.64 | 12.60 | 10.62 | 11.87 | 11.86 | qfq | 79,237,218 | 927,815,938 | 9.81% |
| 2024-07-01 | 10.21 | 11.13 | 9.88 | 10.81 | 10.80 | qfq | 66,397,843 | 706,939,166 | 3.84% |
| 2024-06-28 | 11.63 | 11.80 | 10.38 | 10.41 | 10.40 | qfq | 73,345,187 | 808,412,537 | -14.88% |
| 2024-06-27 | 13.27 | 13.52 | 11.61 | 12.23 | 12.22 | qfq | 82,457,633 | 1,039,258,583 | -10.47% |
| 2024-06-26 | 11.17 | 13.66 | 10.83 | 13.66 | 13.65 | qfq | 79,521,458 | 967,585,559 | 20.04% |
| 2024-06-25 | 10.57 | 11.38 | 9.97 | 11.38 | 11.37 | qfq | 67,258,834 | 711,718,162 | 20.04% |
| 2024-06-24 | 7.70 | 9.48 | 7.40 | 9.48 | 9.47 | qfq | 43,669,261 | 358,896,268 | 20.00% |
| 2024-06-21 | 6.59 | 7.90 | 6.42 | 7.90 | 7.89 | qfq | 20,732,189 | 154,465,249 | 20.06% |
| 2024-06-20 | 6.82 | 6.93 | 6.54 | 6.58 | 6.57 | qfq | 6,069,200 | 40,464,809 | -4.36% |
| 2024-06-19 | 6.66 | 6.99 | 6.54 | 6.88 | 6.87 | qfq | 5,912,824 | 40,720,219 | 3.46% |
| 2024-06-18 | 6.20 | 6.67 | 6.20 | 6.65 | 6.64 | qfq | 3,568,540 | 23,348,271 | 3.58% |
| 2024-06-17 | 6.55 | 6.56 | 6.40 | 6.42 | 6.41 | qfq | 2,234,500 | 14,441,802 | -1.83% |
| 2024-06-14 | 6.58 | 6.58 | 6.37 | 6.54 | 6.53 | qfq | 2,759,700 | 17,893,522 | 0.62% |
| 2024-06-13 | 6.47 | 6.59 | 6.38 | 6.50 | 6.49 | qfq | 3,387,100 | 22,021,273 | 0.46% |
| 2024-06-12 | 6.40 | 6.59 | 6.40 | 6.47 | 6.46 | qfq | 4,694,050 | 30,539,399 | 0.15% |
| 2024-06-11 | 6.27 | 6.51 | 6.04 | 6.46 | 6.45 | qfq | 4,713,449 | 29,642,647 | 2.87% |
| 2024-06-07 | 6.07 | 6.37 | 6.07 | 6.28 | 6.27 | qfq | 5,367,603 | 33,602,532 | 4.84% |
| 2024-06-06 | 6.46 | 6.53 | 5.90 | 5.99 | 5.99 | qfq | 6,669,837 | 40,683,812 | -6.84% |
| 2024-06-05 | 6.46 | 6.61 | 6.33 | 6.43 | 6.42 | qfq | 5,357,223 | 34,811,935 | -0.92% |
| 2024-06-04 | 6.80 | 6.81 | 6.40 | 6.49 | 6.48 | qfq | 6,683,070 | 43,742,916 | -4.98% |
| 2024-06-03 | 7.25 | 7.36 | 6.79 | 6.83 | 6.82 | qfq | 5,204,781 | 36,421,580 | -4.61% |
| 2024-05-31 | 6.88 | 7.25 | 6.88 | 7.16 | 7.15 | qfq | 3,629,741 | 25,730,844 | 3.62% |
| 2024-05-30 | 6.90 | 6.99 | 6.72 | 6.91 | 6.90 | qfq | 2,917,220 | 20,023,558 | 0.00% |
| 2024-05-29 | 6.91 | 7.10 | 6.89 | 6.91 | 6.90 | qfq | 3,204,108 | 22,440,789 | 0.00% |
| 2024-05-28 | 7.04 | 7.10 | 6.89 | 6.91 | 6.90 | qfq | 2,716,500 | 18,919,734 | -1.71% |
| 2024-05-27 | 6.98 | 7.08 | 6.86 | 7.03 | 7.02 | qfq | 2,774,706 | 19,264,477 | 0.43% |
| 2024-05-24 | 7.12 | 7.16 | 6.98 | 7.00 | 6.99 | qfq | 2,197,809 | 15,491,980 | -2.10% |
| 2024-05-23 | 7.32 | 7.32 | 7.10 | 7.15 | 7.14 | qfq | 2,841,610 | 20,431,248 | -1.65% |
| 2024-05-22 | 7.25 | 7.32 | 7.17 | 7.27 | 7.26 | qfq | 2,256,394 | 16,381,962 | 0.14% |
| 2024-05-21 | 7.42 | 7.44 | 7.21 | 7.26 | 7.25 | qfq | 3,720,960 | 27,109,518 | -2.29% |
| 2024-05-20 | 7.32 | 7.45 | 7.28 | 7.43 | 7.42 | qfq | 3,483,300 | 25,681,099 | 1.50% |
| 2024-05-17 | 7.22 | 7.33 | 7.10 | 7.32 | 7.31 | qfq | 3,705,800 | 26,785,494 | 1.67% |
| 2024-05-16 | 6.99 | 7.25 | 6.99 | 7.20 | 7.19 | qfq | 3,676,420 | 26,376,356 | 3.00% |
| 2024-05-15 | 7.03 | 7.12 | 6.92 | 6.99 | 6.98 | qfq | 2,657,200 | 18,689,400 | -0.71% |
| 2024-05-14 | 6.96 | 7.14 | 6.93 | 7.04 | 7.03 | qfq | 3,138,900 | 22,076,271 | 2.18% |
| 2024-05-13 | 7.23 | 7.23 | 6.87 | 6.89 | 6.88 | qfq | 3,562,794 | 24,767,950 | -4.70% |
| 2024-05-10 | 7.20 | 7.50 | 7.20 | 7.23 | 7.22 | qfq | 3,114,294 | 22,702,129 | -1.36% |
| 2024-05-09 | 7.37 | 7.45 | 7.28 | 7.33 | 7.32 | qfq | 3,166,100 | 23,343,395 | 0.14% |
| 2024-05-08 | 7.57 | 7.57 | 7.29 | 7.32 | 7.31 | qfq | 4,268,190 | 31,584,229 | -3.43% |
| 2024-05-07 | 7.48 | 7.80 | 7.37 | 7.58 | 7.57 | qfq | 5,844,535 | 44,373,915 | 1.61% |
| 2024-05-06 | 7.61 | 7.63 | 7.37 | 7.46 | 7.45 | qfq | 4,844,100 | 36,300,939 | 1.22% |
| 2024-04-30 | 7.36 | 7.57 | 7.25 | 7.37 | 7.36 | qfq | 5,083,780 | 37,546,745 | 0.14% |
| 2024-04-29 | 7.08 | 7.50 | 7.03 | 7.36 | 7.35 | qfq | 6,412,861 | 46,944,416 | 3.37% |
| 2024-04-26 | 6.54 | 7.23 | 6.54 | 7.12 | 7.11 | qfq | 7,013,091 | 49,108,810 | 3.79% |
| 2024-04-25 | 6.71 | 6.90 | 6.66 | 6.86 | 6.85 | qfq | 6,361,533 | 43,377,681 | 3.16% |
| 2024-04-24 | 6.31 | 6.70 | 6.30 | 6.65 | 6.64 | qfq | 4,441,600 | 29,288,074 | 4.89% |
| 2024-04-23 | 6.08 | 6.41 | 6.08 | 6.34 | 6.33 | qfq | 4,196,300 | 26,408,466 | 4.11% |
| 2024-04-22 | 6.10 | 6.28 | 5.84 | 6.09 | 6.09 | qfq | 3,782,391 | 23,076,952 | -1.77% |
| 2024-04-19 | 6.19 | 6.42 | 6.18 | 6.20 | 6.19 | qfq | 4,544,233 | 28,561,279 | -1.74% |
| 2024-04-18 | 6.41 | 6.53 | 6.12 | 6.31 | 6.30 | qfq | 6,043,064 | 38,057,191 | -0.79% |
| 2024-04-17 | 5.71 | 6.36 | 5.71 | 6.36 | 6.35 | qfq | 6,538,880 | 40,165,365 | 12.97% |
| 2024-04-16 | 6.29 | 6.38 | 5.60 | 5.63 | 5.63 | qfq | 8,549,293 | 49,813,279 | -12.03% |
| 2024-04-15 | 6.88 | 7.01 | 6.29 | 6.40 | 6.39 | qfq | 6,710,380 | 43,550,040 | -7.25% |
| 2024-04-12 | 6.95 | 7.06 | 6.85 | 6.90 | 6.89 | qfq | 3,433,740 | 23,810,064 | -0.14% |
| 2024-04-11 | 6.82 | 7.03 | 6.76 | 6.91 | 6.90 | qfq | 4,163,300 | 28,889,486 | 1.02% |
| 2024-04-10 | 7.12 | 7.15 | 6.74 | 6.84 | 6.83 | qfq | 5,092,240 | 35,164,997 | -4.60% |
| 2024-04-09 | 7.26 | 7.30 | 6.98 | 7.17 | 7.16 | qfq | 4,208,404 | 30,034,440 | 1.13% |
| 2024-04-08 | 7.49 | 7.52 | 7.08 | 7.09 | 7.08 | qfq | 5,676,498 | 40,984,751 | -5.47% |
| 2024-04-03 | 7.83 | 7.84 | 7.46 | 7.50 | 7.49 | qfq | 5,111,800 | 38,696,768 | -4.21% |
| 2024-04-02 | 7.96 | 7.99 | 7.76 | 7.83 | 7.82 | qfq | 3,486,000 | 27,297,784 | -1.39% |
| 2024-04-01 | 7.70 | 7.94 | 7.67 | 7.94 | 7.93 | qfq | 3,969,804 | 31,016,437 | 3.93% |
| 2024-03-29 | 7.59 | 7.66 | 7.32 | 7.64 | 7.63 | qfq | 5,504,950 | 41,322,860 | 0.53% |
| 2024-03-28 | 7.28 | 7.67 | 7.28 | 7.60 | 7.59 | qfq | 4,608,020 | 34,648,932 | 4.11% |
| 2024-03-27 | 7.80 | 7.81 | 7.29 | 7.30 | 7.29 | qfq | 5,067,246 | 37,947,761 | -6.41% |
| 2024-03-26 | 7.93 | 8.04 | 7.65 | 7.80 | 7.79 | qfq | 4,630,000 | 36,302,688 | -1.76% |
| 2024-03-25 | 8.34 | 8.38 | 7.93 | 7.94 | 7.93 | qfq | 4,785,900 | 39,093,096 | -4.45% |
| 2024-03-22 | 8.44 | 8.48 | 8.13 | 8.31 | 8.30 | qfq | 4,970,300 | 41,179,193 | -1.31% |
| 2024-03-21 | 8.44 | 8.52 | 8.27 | 8.42 | 8.41 | qfq | 4,878,209 | 40,950,715 | 0.12% |
| 2024-03-20 | 8.25 | 8.44 | 8.21 | 8.41 | 8.40 | qfq | 4,734,548 | 39,543,093 | 1.69% |
| 2024-03-19 | 8.20 | 8.35 | 8.15 | 8.27 | 8.26 | qfq | 5,635,200 | 46,602,684 | 1.10% |
| 2024-03-18 | 7.97 | 8.19 | 7.97 | 8.18 | 8.17 | qfq | 5,684,681 | 46,001,713 | 2.25% |
| 2024-03-15 | 7.82 | 8.07 | 7.76 | 8.00 | 7.99 | qfq | 5,556,300 | 44,020,056 | 1.78% |
| 2024-03-14 | 8.04 | 8.15 | 7.75 | 7.86 | 7.85 | qfq | 4,826,409 | 38,116,207 | -2.24% |
| 2024-03-13 | 7.97 | 8.12 | 7.90 | 8.04 | 8.03 | qfq | 5,277,300 | 42,320,181 | 0.88% |
| 2024-03-12 | 7.85 | 8.03 | 7.82 | 7.97 | 7.96 | qfq | 5,493,800 | 43,569,432 | 1.66% |
| 2024-03-11 | 7.64 | 7.84 | 7.59 | 7.84 | 7.83 | qfq | 4,391,000 | 33,927,663 | 1.82% |
| 2024-03-08 | 7.52 | 7.74 | 7.48 | 7.70 | 7.69 | qfq | 4,690,581 | 35,809,902 | 2.67% |
| 2024-03-07 | 7.65 | 7.79 | 7.50 | 7.50 | 7.49 | qfq | 4,740,200 | 36,191,928 | -2.47% |
| 2024-03-06 | 7.70 | 7.78 | 7.51 | 7.69 | 7.68 | qfq | 6,332,900 | 48,516,310 | -0.13% |
| 2024-03-05 | 7.78 | 8.05 | 7.61 | 7.70 | 7.69 | qfq | 7,748,407 | 60,340,002 | -1.53% |
| 2024-03-04 | 7.98 | 8.09 | 7.61 | 7.82 | 7.81 | qfq | 7,538,700 | 58,761,504 | -2.13% |
| 2024-03-01 | 7.70 | 8.25 | 7.61 | 7.99 | 7.98 | qfq | 11,308,865 | 89,379,603 | 3.63% |
| 2024-02-29 | 7.28 | 7.83 | 7.28 | 7.71 | 7.70 | qfq | 9,220,676 | 70,454,516 | 5.62% |
| 2024-02-28 | 8.28 | 8.39 | 7.30 | 7.30 | 7.29 | qfq | 12,911,000 | 101,518,246 | -11.52% |
| 2024-02-27 | 7.89 | 8.25 | 7.81 | 8.25 | 8.24 | qfq | 7,624,160 | 61,135,504 | 3.51% |
| 2024-02-26 | 7.82 | 8.16 | 7.56 | 7.97 | 7.96 | qfq | 8,660,811 | 68,345,448 | 2.84% |
| 2024-02-23 | 7.28 | 7.84 | 7.28 | 7.75 | 7.74 | qfq | 8,823,067 | 66,849,040 | 6.46% |
| 2024-02-22 | 6.95 | 7.30 | 6.94 | 7.28 | 7.27 | qfq | 7,502,063 | 54,015,593 | 4.60% |
| 2024-02-21 | 6.67 | 7.21 | 6.61 | 6.96 | 6.95 | qfq | 8,342,901 | 58,382,572 | 3.57% |
| 2024-02-20 | 6.60 | 6.74 | 6.41 | 6.72 | 6.71 | qfq | 6,554,286 | 43,525,638 | 1.82% |
| 2024-02-19 | 6.18 | 6.80 | 6.16 | 6.60 | 6.59 | qfq | 11,079,380 | 72,245,865 | 8.20% |
| 2024-02-08 | 5.57 | 6.18 | 5.32 | 6.10 | 6.10 | qfq | 11,696,188 | 66,896,119 | 11.11% |
| 2024-02-07 | 5.96 | 5.99 | 5.32 | 5.49 | 5.49 | qfq | 11,961,521 | 66,791,464 | -7.73% |
| 2024-02-06 | 5.83 | 6.22 | 5.44 | 5.95 | 5.95 | qfq | 11,296,809 | 65,092,220 | -0.83% |
| 2024-02-05 | 7.12 | 7.12 | 5.87 | 6.00 | 6.00 | qfq | 11,894,999 | 74,118,100 | -16.08% |
| 2024-02-02 | 7.78 | 7.89 | 6.86 | 7.15 | 7.14 | qfq | 7,001,613 | 51,226,428 | -6.66% |
| 2024-02-01 | 7.99 | 7.99 | 7.44 | 7.66 | 7.65 | qfq | 5,784,533 | 44,265,773 | -2.67% |
| 2024-01-31 | 8.56 | 8.56 | 7.83 | 7.87 | 7.86 | qfq | 5,323,000 | 42,982,686 | -7.08% |
| 2024-01-30 | 8.76 | 8.78 | 8.45 | 8.47 | 8.46 | qfq | 3,943,296 | 33,965,779 | -4.72% |
| 2024-01-29 | 9.31 | 9.33 | 8.85 | 8.89 | 8.88 | qfq | 3,087,900 | 27,848,110 | -4.00% |
| 2024-01-26 | 9.32 | 9.44 | 9.16 | 9.26 | 9.25 | qfq | 2,870,200 | 26,626,726 | 0.33% |
| 2024-01-25 | 8.87 | 9.23 | 8.78 | 9.23 | 9.22 | qfq | 3,429,400 | 31,038,741 | 3.82% |
| 2024-01-24 | 8.74 | 8.92 | 8.46 | 8.89 | 8.88 | qfq | 4,306,740 | 37,612,209 | 2.18% |
| 2024-01-23 | 8.71 | 8.82 | 8.52 | 8.70 | 8.69 | qfq | 4,774,184 | 41,397,983 | -0.68% |
| 2024-01-22 | 9.37 | 9.45 | 8.69 | 8.76 | 8.75 | qfq | 4,716,300 | 42,786,334 | -6.61% |
| 2024-01-19 | 9.57 | 9.68 | 9.35 | 9.38 | 9.37 | qfq | 2,631,500 | 24,864,029 | -2.29% |
| 2024-01-18 | 9.68 | 9.75 | 9.31 | 9.60 | 9.59 | qfq | 3,901,380 | 37,009,126 | -1.03% |
| 2024-01-17 | 9.98 | 9.99 | 9.70 | 9.70 | 9.69 | qfq | 1,868,420 | 18,383,468 | -2.71% |
| 2024-01-16 | 10.05 | 10.15 | 9.76 | 9.97 | 9.96 | qfq | 3,291,000 | 32,485,341 | -0.99% |
| 2024-01-15 | 10.13 | 10.14 | 9.96 | 10.07 | 10.06 | qfq | 2,233,400 | 22,418,837 | -0.20% |
| 2024-01-12 | 10.29 | 10.38 | 10.08 | 10.09 | 10.08 | qfq | 2,354,700 | 23,961,692 | -2.13% |
| 2024-01-11 | 9.96 | 10.33 | 9.95 | 10.31 | 10.30 | qfq | 3,528,140 | 35,966,464 | 3.62% |
| 2024-01-10 | 10.19 | 10.19 | 9.86 | 9.95 | 9.94 | qfq | 3,288,600 | 32,904,653 | -2.36% |
| 2024-01-09 | 10.29 | 10.37 | 10.10 | 10.19 | 10.18 | qfq | 2,583,500 | 26,456,268 | -0.10% |
| 2024-01-08 | 10.38 | 10.38 | 10.18 | 10.20 | 10.19 | qfq | 2,988,900 | 30,686,007 | -1.64% |
| 2024-01-05 | 10.57 | 10.60 | 10.29 | 10.37 | 10.36 | qfq | 2,668,500 | 27,829,250 | -1.80% |
| 2024-01-04 | 10.63 | 10.66 | 10.41 | 10.56 | 10.55 | qfq | 2,749,100 | 29,044,769 | -0.66% |
| 2024-01-03 | 10.58 | 10.71 | 10.50 | 10.63 | 10.62 | qfq | 2,552,100 | 27,085,935 | 0.09% |
| 2024-01-02 | 10.74 | 10.82 | 10.58 | 10.62 | 10.61 | qfq | 2,811,610 | 30,030,281 | -1.03% |
| 2023-12-29 | 10.50 | 10.75 | 10.46 | 10.73 | 10.72 | qfq | 3,211,600 | 34,252,407 | 2.48% |
| 2023-12-28 | 10.50 | 10.69 | 10.25 | 10.47 | 10.46 | qfq | 2,968,000 | 31,160,431 | 0.29% |
| 2023-12-27 | 10.32 | 10.51 | 10.30 | 10.44 | 10.43 | qfq | 2,237,800 | 23,323,348 | 0.97% |
| 2023-12-26 | 10.65 | 10.65 | 10.27 | 10.34 | 10.33 | qfq | 3,252,700 | 33,807,002 | -2.91% |
| 2023-12-25 | 10.73 | 11.01 | 10.53 | 10.65 | 10.64 | qfq | 4,253,710 | 45,551,911 | -0.47% |
| 2023-12-22 | 10.96 | 11.12 | 10.65 | 10.70 | 10.69 | qfq | 5,011,900 | 54,253,978 | -2.28% |
| 2023-12-21 | 10.82 | 11.03 | 10.69 | 10.95 | 10.94 | qfq | 3,677,700 | 39,946,372 | 1.01% |
| 2023-12-20 | 11.18 | 11.18 | 10.83 | 10.84 | 10.83 | qfq | 3,419,700 | 37,468,310 | -2.08% |
| 2023-12-19 | 11.14 | 11.21 | 10.93 | 11.07 | 11.06 | qfq | 3,252,900 | 36,013,279 | 0.54% |
| 2023-12-18 | 11.15 | 11.39 | 10.99 | 11.01 | 11.00 | qfq | 3,761,300 | 42,014,748 | -1.43% |
| 2023-12-15 | 11.30 | 11.35 | 11.00 | 11.17 | 11.16 | qfq | 4,137,400 | 46,136,424 | -1.15% |
| 2023-12-14 | 11.29 | 11.52 | 11.26 | 11.30 | 11.29 | qfq | 4,533,600 | 51,669,457 | 0.44% |
| 2023-12-13 | 11.50 | 11.52 | 11.23 | 11.25 | 11.24 | qfq | 3,330,600 | 37,757,656 | -2.17% |
| 2023-12-12 | 11.47 | 11.55 | 11.37 | 11.50 | 11.49 | qfq | 3,419,000 | 39,219,641 | 0.44% |
| 2023-12-11 | 11.20 | 11.45 | 11.07 | 11.45 | 11.44 | qfq | 5,301,699 | 59,765,532 | 2.14% |
| 2023-12-08 | 11.47 | 11.50 | 11.18 | 11.21 | 11.20 | qfq | 4,885,400 | 55,253,037 | -1.75% |
| 2023-12-07 | 11.23 | 11.55 | 11.23 | 11.41 | 11.40 | qfq | 5,043,600 | 57,566,903 | 1.24% |
| 2023-12-06 | 11.28 | 11.44 | 11.11 | 11.27 | 11.26 | qfq | 4,571,400 | 51,532,918 | 0.18% |
| 2023-12-05 | 11.60 | 11.64 | 11.20 | 11.25 | 11.24 | qfq | 4,599,600 | 52,243,564 | -2.93% |
| 2023-12-04 | 11.41 | 11.70 | 11.35 | 11.59 | 11.58 | qfq | 6,496,000 | 75,348,246 | 1.22% |
| 2023-12-01 | 11.11 | 11.47 | 11.10 | 11.45 | 11.44 | qfq | 4,429,560 | 50,314,919 | 2.51% |
| 2023-11-30 | 11.32 | 11.36 | 11.03 | 11.17 | 11.16 | qfq | 3,423,400 | 38,166,754 | -1.33% |
| 2023-11-29 | 11.29 | 11.53 | 11.21 | 11.32 | 11.31 | qfq | 4,366,900 | 49,717,588 | 0.35% |
| 2023-11-28 | 11.27 | 11.41 | 11.13 | 11.28 | 11.27 | qfq | 2,980,000 | 33,598,709 | 0.00% |
| 2023-11-27 | 11.18 | 11.63 | 11.16 | 11.28 | 11.27 | qfq | 4,214,600 | 47,938,910 | 0.80% |
| 2023-11-24 | 11.44 | 11.52 | 11.14 | 11.19 | 11.18 | qfq | 3,182,475 | 35,809,480 | -2.36% |
| 2023-11-23 | 11.31 | 11.56 | 11.16 | 11.46 | 11.45 | qfq | 3,701,054 | 42,236,689 | 1.69% |
| 2023-11-22 | 11.25 | 11.59 | 11.25 | 11.27 | 11.26 | qfq | 4,298,400 | 49,109,562 | -0.35% |
| 2023-11-21 | 11.51 | 11.53 | 11.29 | 11.31 | 11.30 | qfq | 2,788,500 | 31,754,611 | -1.22% |
| 2023-11-20 | 11.40 | 11.54 | 11.38 | 11.45 | 11.44 | qfq | 2,356,700 | 27,043,590 | 0.26% |
| 2023-11-17 | 11.31 | 11.54 | 11.31 | 11.42 | 11.41 | qfq | 2,394,100 | 27,366,652 | -0.09% |
| 2023-11-16 | 11.47 | 11.60 | 11.36 | 11.43 | 11.42 | qfq | 3,429,680 | 39,405,413 | -0.17% |
| 2023-11-15 | 11.67 | 11.69 | 11.39 | 11.45 | 11.44 | qfq | 4,336,580 | 49,849,787 | -1.29% |
| 2023-11-14 | 11.39 | 11.62 | 11.32 | 11.60 | 11.59 | qfq | 5,446,800 | 62,930,335 | 2.29% |
| 2023-11-13 | 11.15 | 11.42 | 11.13 | 11.34 | 11.33 | qfq | 3,798,100 | 43,028,286 | 2.16% |
| 2023-11-10 | 11.08 | 11.23 | 11.05 | 11.10 | 11.09 | qfq | 2,351,140 | 26,170,892 | -0.72% |
| 2023-11-09 | 11.26 | 11.30 | 11.08 | 11.18 | 11.17 | qfq | 4,404,800 | 49,280,948 | 0.09% |
| 2023-11-08 | 11.19 | 11.29 | 11.04 | 11.17 | 11.16 | qfq | 3,805,800 | 42,619,587 | 0.18% |
| 2023-11-07 | 11.01 | 11.21 | 10.98 | 11.15 | 11.14 | qfq | 3,282,400 | 36,456,651 | 1.00% |
| 2023-11-06 | 10.78 | 11.08 | 10.72 | 11.04 | 11.03 | qfq | 3,044,300 | 33,499,082 | 2.41% |
| 2023-11-03 | 10.57 | 10.83 | 10.56 | 10.78 | 10.77 | qfq | 2,199,700 | 23,602,487 | 1.99% |
| 2023-11-02 | 10.66 | 10.90 | 10.56 | 10.57 | 10.56 | qfq | 2,760,300 | 29,640,843 | -1.49% |
| 2023-11-01 | 10.94 | 10.94 | 10.71 | 10.73 | 10.72 | qfq | 2,928,640 | 31,545,197 | -0.74% |
| 2023-10-31 | 10.65 | 10.86 | 10.58 | 10.81 | 10.80 | qfq | 4,149,736 | 44,648,442 | 1.03% |
| 2023-10-30 | 10.04 | 10.79 | 10.02 | 10.70 | 10.69 | qfq | 7,511,400 | 78,730,099 | 5.94% |
| 2023-10-27 | 10.21 | 10.35 | 9.96 | 10.10 | 10.09 | qfq | 5,682,727 | 57,326,011 | -1.85% |
| 2023-10-26 | 10.14 | 10.40 | 10.05 | 10.29 | 10.28 | qfq | 4,122,400 | 42,314,109 | 0.68% |
| 2023-10-25 | 9.95 | 10.34 | 9.80 | 10.22 | 10.21 | qfq | 6,235,569 | 63,215,363 | 3.23% |
| 2023-10-24 | 10.09 | 10.15 | 9.31 | 9.90 | 9.89 | qfq | 8,634,051 | 83,709,264 | -1.88% |
| 2023-10-23 | 10.68 | 10.79 | 10.02 | 10.09 | 10.08 | qfq | 7,513,604 | 77,734,835 | -6.23% |
| 2023-10-20 | 10.89 | 11.18 | 10.72 | 10.76 | 10.75 | qfq | 4,011,666 | 43,554,879 | -2.00% |
| 2023-10-19 | 11.01 | 11.26 | 10.96 | 10.98 | 10.97 | qfq | 4,213,974 | 46,869,522 | -1.35% |
| 2023-10-18 | 11.12 | 11.28 | 11.03 | 11.13 | 11.12 | qfq | 5,775,310 | 64,397,069 | -1.50% |
| 2023-10-17 | 11.13 | 11.39 | 11.05 | 11.30 | 11.29 | qfq | 8,539,094 | 96,068,407 | 1.99% |
| 2023-10-16 | 10.92 | 11.15 | 10.79 | 11.08 | 11.07 | qfq | 6,046,300 | 66,708,383 | 1.84% |
| 2023-10-13 | 10.89 | 11.04 | 10.78 | 10.88 | 10.87 | qfq | 2,696,800 | 29,414,604 | 0.00% |
| 2023-10-12 | 10.92 | 10.95 | 10.83 | 10.88 | 10.87 | qfq | 2,491,200 | 27,116,973 | 0.09% |
| 2023-10-11 | 10.90 | 10.98 | 10.72 | 10.87 | 10.86 | qfq | 3,725,500 | 40,422,554 | -0.46% |
| 2023-10-10 | 10.71 | 10.94 | 10.58 | 10.92 | 10.91 | qfq | 4,729,600 | 51,196,932 | 3.12% |
| 2023-10-09 | 10.53 | 10.65 | 10.49 | 10.59 | 10.58 | qfq | 2,677,800 | 28,300,694 | 0.19% |
| 2023-09-28 | 10.37 | 10.65 | 10.37 | 10.57 | 10.56 | qfq | 4,477,300 | 47,315,456 | 2.13% |
| 2023-09-27 | 10.43 | 10.52 | 10.32 | 10.35 | 10.34 | qfq | 2,099,200 | 21,798,055 | -0.67% |
| 2023-09-26 | 10.46 | 10.58 | 10.39 | 10.42 | 10.41 | qfq | 1,922,554 | 20,139,561 | -0.29% |
| 2023-09-25 | 10.58 | 10.58 | 10.33 | 10.45 | 10.44 | qfq | 2,161,300 | 22,560,096 | -0.67% |
| 2023-09-22 | 10.20 | 10.52 | 10.20 | 10.52 | 10.51 | qfq | 2,722,000 | 28,335,516 | 2.53% |
| 2023-09-21 | 10.15 | 10.33 | 10.10 | 10.26 | 10.25 | qfq | 2,275,200 | 23,345,859 | 1.18% |
| 2023-09-20 | 10.20 | 10.28 | 10.14 | 10.14 | 10.13 | qfq | 1,863,500 | 19,027,746 | -1.07% |
| 2023-09-19 | 10.45 | 10.47 | 10.20 | 10.25 | 10.24 | qfq | 2,719,200 | 27,916,455 | -2.01% |
| 2023-09-18 | 10.40 | 10.54 | 10.30 | 10.46 | 10.45 | qfq | 2,360,400 | 24,680,360 | 0.38% |
| 2023-09-15 | 10.62 | 10.68 | 10.38 | 10.42 | 10.41 | qfq | 3,298,000 | 34,571,448 | -1.61% |
| 2023-09-14 | 10.72 | 10.81 | 10.54 | 10.59 | 10.58 | qfq | 3,397,100 | 36,225,825 | -1.40% |
| 2023-09-13 | 11.09 | 11.09 | 10.59 | 10.74 | 10.73 | qfq | 5,802,300 | 62,499,993 | -3.16% |
| 2023-09-12 | 11.14 | 11.17 | 10.98 | 11.09 | 11.08 | qfq | 3,757,600 | 41,610,923 | -0.89% |
| 2023-09-11 | 11.23 | 11.27 | 11.00 | 11.19 | 11.18 | qfq | 5,693,603 | 63,371,535 | -0.44% |
| 2023-09-08 | 11.04 | 11.29 | 10.81 | 11.24 | 11.23 | qfq | 7,605,903 | 84,498,612 | 1.54% |
| 2023-09-07 | 11.07 | 11.26 | 11.02 | 11.07 | 11.06 | qfq | 6,032,400 | 67,153,480 | 0.00% |
| 2023-09-06 | 10.81 | 11.07 | 10.65 | 11.07 | 11.06 | qfq | 5,646,568 | 61,674,740 | 2.22% |
| 2023-09-05 | 10.92 | 11.02 | 10.80 | 10.83 | 10.82 | qfq | 4,020,400 | 43,831,170 | -1.37% |
| 2023-09-04 | 10.94 | 11.04 | 10.70 | 10.98 | 10.97 | qfq | 5,604,390 | 60,901,770 | 0.55% |
| 2023-09-01 | 11.14 | 11.25 | 10.84 | 10.92 | 10.91 | qfq | 5,138,200 | 56,403,253 | -1.80% |
| 2023-08-31 | 11.34 | 11.34 | 11.07 | 11.12 | 11.11 | qfq | 6,491,800 | 72,417,372 | -1.59% |
| 2023-08-30 | 11.04 | 11.54 | 11.01 | 11.30 | 11.29 | qfq | 10,688,390 | 120,321,210 | 1.44% |
| 2023-08-29 | 10.62 | 11.17 | 10.55 | 11.14 | 11.13 | qfq | 10,033,900 | 110,193,641 | 4.40% |
| 2023-08-28 | 11.80 | 12.00 | 10.67 | 10.67 | 10.66 | qfq | 14,580,922 | 164,003,442 | -1.11% |
| 2023-08-25 | 11.09 | 11.25 | 10.69 | 10.79 | 10.78 | qfq | 10,085,978 | 110,256,967 | -3.49% |
| 2023-08-24 | 10.95 | 11.35 | 10.79 | 11.18 | 11.17 | qfq | 11,822,510 | 131,591,758 | 1.73% |
| 2023-08-23 | 10.99 | 11.15 | 10.85 | 10.99 | 10.98 | qfq | 6,624,300 | 73,023,570 | -0.90% |
| 2023-08-22 | 10.80 | 11.10 | 10.72 | 11.09 | 11.08 | qfq | 7,609,000 | 83,441,545 | 3.84% |
| 2023-08-21 | 10.49 | 10.94 | 10.45 | 10.68 | 10.67 | qfq | 6,197,087 | 66,910,032 | 1.42% |
| 2023-08-18 | 10.88 | 11.10 | 10.52 | 10.53 | 10.52 | qfq | 6,827,300 | 73,459,687 | -3.22% |
| 2023-08-17 | 10.94 | 11.16 | 10.62 | 10.88 | 10.87 | qfq | 7,059,093 | 76,765,634 | -0.64% |
| 2023-08-16 | 10.92 | 11.31 | 10.72 | 10.95 | 10.94 | qfq | 8,002,000 | 88,122,334 | 0.00% |
| 2023-08-15 | 11.02 | 11.10 | 10.74 | 10.95 | 10.94 | qfq | 5,404,300 | 58,941,961 | -0.73% |
| 2023-08-14 | 10.78 | 11.07 | 10.71 | 11.03 | 11.02 | qfq | 6,507,800 | 71,035,182 | -0.27% |
| 2023-08-11 | 11.54 | 11.55 | 10.98 | 11.06 | 11.05 | qfq | 10,632,400 | 119,071,705 | -4.41% |
| 2023-08-10 | 11.38 | 11.77 | 11.26 | 11.57 | 11.56 | qfq | 15,082,100 | 172,799,357 | -0.77% |
| 2023-08-09 | 11.36 | 12.35 | 11.32 | 11.66 | 11.65 | qfq | 22,344,224 | 263,890,599 | 3.00% |
| 2023-08-08 | 11.74 | 11.74 | 11.20 | 11.32 | 11.31 | qfq | 10,890,200 | 123,722,536 | -3.08% |
| 2023-08-07 | 11.28 | 11.69 | 11.18 | 11.68 | 11.67 | qfq | 14,516,900 | 165,909,442 | 3.00% |
| 2023-08-04 | 10.76 | 11.58 | 10.76 | 11.34 | 11.33 | qfq | 17,575,599 | 199,475,145 | 5.39% |
| 2023-08-03 | 10.59 | 10.80 | 10.56 | 10.76 | 10.75 | qfq | 4,040,500 | 43,221,073 | 1.03% |
| 2023-08-02 | 10.53 | 10.79 | 10.53 | 10.65 | 10.64 | qfq | 3,758,358 | 40,010,454 | 1.33% |
| 2023-08-01 | 10.52 | 10.56 | 10.45 | 10.51 | 10.50 | qfq | 2,202,400 | 23,099,224 | -0.38% |
| 2023-07-31 | 10.62 | 10.65 | 10.51 | 10.55 | 10.54 | qfq | 3,936,300 | 41,568,475 | -0.19% |
| 2023-07-28 | 10.20 | 10.68 | 10.12 | 10.57 | 10.56 | qfq | 6,554,204 | 68,578,224 | 3.22% |
| 2023-07-27 | 10.45 | 10.58 | 10.20 | 10.24 | 10.23 | qfq | 2,980,000 | 30,775,648 | -2.38% |
| 2023-07-26 | 10.62 | 10.73 | 10.44 | 10.49 | 10.48 | qfq | 2,458,300 | 25,848,342 | -1.87% |
| 2023-07-25 | 10.38 | 10.72 | 10.37 | 10.69 | 10.68 | qfq | 3,844,800 | 40,787,228 | 3.29% |
| 2023-07-24 | 10.26 | 10.43 | 10.17 | 10.35 | 10.34 | qfq | 1,435,900 | 14,838,402 | 0.78% |
| 2023-07-21 | 10.38 | 10.42 | 10.24 | 10.27 | 10.26 | qfq | 2,036,200 | 20,987,285 | -1.06% |
| 2023-07-20 | 10.57 | 10.64 | 10.35 | 10.38 | 10.37 | qfq | 3,202,289 | 33,502,399 | -1.89% |
| 2023-07-19 | 10.45 | 10.61 | 10.45 | 10.58 | 10.57 | qfq | 2,179,589 | 23,008,801 | 0.57% |
| 2023-07-18 | 10.79 | 10.80 | 10.46 | 10.52 | 10.51 | qfq | 2,739,000 | 28,899,780 | -1.13% |