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
杭州高新300478.SZ
最近收盘价28.222026-07-17
最近交易日2026-07-17
成交量（股）5,776,246
成交额（元）171,149,967
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 31.01 | 31.94 | 28.16 | 28.22 | 28.22 | qfq | 5,776,246 | 171,149,967 | -10.07% |
| 2026-07-16 | 32.54 | 32.99 | 31.18 | 31.38 | 31.38 | qfq | 2,704,190 | 86,047,164 | -4.50% |
| 2026-07-15 | 33.25 | 34.37 | 32.53 | 32.86 | 32.86 | qfq | 2,510,600 | 83,578,091 | -1.29% |
| 2026-07-14 | 31.79 | 33.33 | 31.30 | 33.29 | 33.29 | qfq | 2,328,320 | 75,723,936 | 3.16% |
| 2026-07-13 | 35.00 | 35.35 | 32.05 | 32.27 | 32.27 | qfq | 3,864,400 | 128,929,880 | -7.80% |
| 2026-07-10 | 36.26 | 37.54 | 35.00 | 35.00 | 35.00 | qfq | 2,470,600 | 89,643,252 | -3.45% |
| 2026-07-09 | 36.99 | 36.99 | 34.49 | 36.25 | 36.25 | qfq | 3,059,660 | 108,671,945 | -0.79% |
| 2026-07-08 | 37.39 | 37.51 | 36.18 | 36.54 | 36.54 | qfq | 2,167,600 | 79,737,475 | -0.73% |
| 2026-07-07 | 37.25 | 37.35 | 36.41 | 36.81 | 36.81 | qfq | 1,957,600 | 72,172,008 | -1.00% |
| 2026-07-06 | 39.29 | 39.65 | 36.60 | 37.18 | 37.18 | qfq | 3,946,850 | 148,640,105 | -4.47% |
| 2026-07-03 | 37.55 | 39.98 | 37.00 | 38.92 | 38.92 | qfq | 3,782,580 | 146,438,735 | 3.62% |
| 2026-07-02 | 38.23 | 39.09 | 37.18 | 37.56 | 37.56 | qfq | 3,177,700 | 121,143,409 | -1.93% |
| 2026-07-01 | 36.69 | 38.41 | 35.82 | 38.30 | 38.30 | qfq | 3,968,100 | 149,394,976 | 4.39% |
| 2026-06-30 | 36.70 | 37.10 | 35.50 | 36.69 | 36.69 | qfq | 3,546,100 | 128,251,611 | -0.03% |
| 2026-06-29 | 38.00 | 38.00 | 35.76 | 36.70 | 36.70 | qfq | 3,500,386 | 128,540,978 | -3.19% |
| 2026-06-26 | 38.60 | 38.71 | 37.53 | 37.91 | 37.91 | qfq | 2,766,790 | 105,111,384 | -1.33% |
| 2026-06-25 | 38.72 | 39.25 | 37.80 | 38.42 | 38.42 | qfq | 3,581,780 | 137,867,718 | -0.77% |
| 2026-06-24 | 38.94 | 40.41 | 38.60 | 38.72 | 38.72 | qfq | 3,145,000 | 123,616,781 | -1.45% |
| 2026-06-23 | 40.88 | 40.96 | 38.60 | 39.29 | 39.29 | qfq | 4,331,260 | 170,554,950 | -2.70% |
| 2026-06-22 | 39.96 | 40.65 | 38.38 | 40.38 | 40.38 | qfq | 5,579,955 | 221,553,623 | 1.05% |
| 2026-06-18 | 39.00 | 40.68 | 38.92 | 39.96 | 39.96 | qfq | 4,880,600 | 195,105,040 | 2.72% |
| 2026-06-17 | 37.45 | 39.43 | 37.45 | 38.90 | 38.90 | qfq | 4,353,750 | 168,780,279 | 2.86% |
| 2026-06-16 | 39.01 | 39.29 | 37.40 | 37.82 | 37.82 | qfq | 4,797,100 | 183,156,425 | -2.63% |
| 2026-06-15 | 38.53 | 40.88 | 37.58 | 38.84 | 38.84 | qfq | 5,532,780 | 215,849,401 | 0.62% |
| 2026-06-12 | 38.90 | 40.00 | 38.22 | 38.60 | 38.60 | qfq | 3,245,990 | 126,329,977 | -0.05% |
| 2026-06-11 | 39.99 | 40.00 | 37.88 | 38.62 | 38.62 | qfq | 4,144,300 | 160,493,830 | -3.43% |
| 2026-06-10 | 39.32 | 40.58 | 38.55 | 39.99 | 39.99 | qfq | 5,561,300 | 221,404,498 | 1.37% |
| 2026-06-09 | 41.00 | 41.00 | 38.78 | 39.45 | 39.45 | qfq | 7,586,066 | 298,973,962 | 1.21% |
| 2026-06-08 | 38.08 | 42.55 | 38.08 | 38.98 | 38.98 | qfq | 7,545,240 | 303,272,276 | -3.51% |
| 2026-06-05 | 42.88 | 43.99 | 39.83 | 40.40 | 40.40 | qfq | 9,802,176 | 404,965,416 | -4.58% |
| 2026-06-04 | 43.00 | 43.96 | 42.06 | 42.34 | 42.34 | qfq | 4,302,850 | 185,097,117 | -2.19% |
| 2026-06-03 | 42.99 | 44.95 | 42.52 | 43.29 | 43.29 | qfq | 4,362,586 | 190,022,843 | 0.74% |
| 2026-06-02 | 45.50 | 45.80 | 42.02 | 42.97 | 42.97 | qfq | 6,667,370 | 288,351,644 | -4.11% |
| 2026-06-01 | 43.16 | 45.78 | 42.78 | 44.81 | 44.81 | qfq | 5,216,680 | 231,664,442 | 2.78% |
| 2026-05-29 | 46.08 | 46.45 | 43.14 | 43.60 | 43.60 | qfq | 5,140,970 | 229,253,293 | -3.11% |
| 2026-05-28 | 43.30 | 45.10 | 42.67 | 45.00 | 45.00 | qfq | 5,226,070 | 232,463,192 | 3.93% |
| 2026-05-27 | 43.34 | 45.25 | 42.98 | 43.30 | 43.30 | qfq | 6,710,490 | 295,087,696 | 0.23% |
| 2026-05-26 | 42.06 | 43.26 | 41.62 | 43.20 | 43.20 | qfq | 5,830,610 | 248,160,725 | 2.96% |
| 2026-05-25 | 40.66 | 42.33 | 40.10 | 41.96 | 41.96 | qfq | 6,869,000 | 284,814,790 | 4.30% |
| 2026-05-22 | 38.03 | 40.88 | 38.00 | 40.23 | 40.23 | qfq | 6,409,520 | 255,873,733 | 6.80% |
| 2026-05-21 | 40.77 | 41.13 | 37.50 | 37.67 | 37.67 | qfq | 8,737,290 | 342,157,075 | -7.56% |
| 2026-05-20 | 43.27 | 43.27 | 38.68 | 40.75 | 40.75 | qfq | 10,303,590 | 412,297,618 | -4.52% |
| 2026-05-19 | 42.95 | 44.00 | 40.53 | 42.68 | 42.68 | qfq | 8,509,680 | 359,294,492 | -0.54% |
| 2026-05-18 | 39.54 | 43.55 | 39.48 | 42.91 | 42.91 | qfq | 8,098,948 | 340,696,421 | 6.53% |
| 2026-05-15 | 41.52 | 42.00 | 39.18 | 40.28 | 40.28 | qfq | 9,345,570 | 380,497,529 | -2.35% |
| 2026-05-14 | 39.89 | 42.00 | 39.70 | 41.25 | 41.25 | qfq | 10,651,363 | 437,013,112 | 6.18% |
| 2026-05-13 | 37.50 | 38.95 | 36.90 | 38.85 | 38.85 | qfq | 7,220,939 | 276,304,048 | 3.21% |
| 2026-05-12 | 35.62 | 38.26 | 34.40 | 37.64 | 37.64 | qfq | 9,546,280 | 347,722,621 | 7.82% |
| 2026-05-11 | 33.54 | 34.99 | 32.40 | 34.91 | 34.91 | qfq | 11,067,296 | 377,237,704 | 7.22% |
| 2026-05-08 | 31.31 | 32.90 | 31.00 | 32.56 | 32.56 | qfq | 5,307,610 | 171,525,374 | 3.69% |
| 2026-05-07 | 29.80 | 31.60 | 29.51 | 31.40 | 31.40 | qfq | 5,362,580 | 164,358,959 | 5.55% |
| 2026-05-06 | 30.13 | 30.13 | 29.65 | 29.75 | 29.75 | qfq | 3,106,410 | 92,739,470 | -0.53% |
| 2026-04-30 | 29.94 | 30.69 | 29.85 | 29.91 | 29.91 | qfq | 2,289,000 | 68,966,117 | 0.37% |
| 2026-04-29 | 29.74 | 30.20 | 29.36 | 29.80 | 29.80 | qfq | 2,624,290 | 78,428,730 | 0.20% |
| 2026-04-28 | 29.73 | 30.45 | 29.51 | 29.74 | 29.74 | qfq | 2,708,700 | 80,851,252 | -0.07% |
| 2026-04-27 | 29.50 | 30.06 | 29.30 | 29.76 | 29.76 | qfq | 2,793,600 | 82,908,082 | 0.85% |
| 2026-04-24 | 30.40 | 30.44 | 28.81 | 29.51 | 29.51 | qfq | 5,111,370 | 149,939,663 | -2.67% |
| 2026-04-23 | 31.11 | 31.41 | 29.80 | 30.32 | 30.32 | qfq | 7,465,789 | 225,864,887 | -3.25% |
| 2026-04-22 | 29.83 | 31.34 | 29.50 | 31.34 | 31.34 | qfq | 6,735,527 | 207,797,827 | 4.61% |
| 2026-04-21 | 30.04 | 30.59 | 29.50 | 29.96 | 29.96 | qfq | 6,088,237 | 183,202,164 | -0.27% |
| 2026-04-20 | 27.00 | 30.19 | 26.83 | 30.04 | 30.04 | qfq | 11,396,430 | 332,991,746 | 12.51% |
| 2026-04-17 | 26.81 | 27.25 | 26.25 | 26.70 | 26.70 | qfq | 3,107,070 | 82,762,077 | -0.07% |
| 2026-04-16 | 25.28 | 26.89 | 25.28 | 26.72 | 26.72 | qfq | 6,378,684 | 168,187,661 | 6.07% |
| 2026-04-15 | 25.65 | 25.84 | 25.13 | 25.19 | 25.19 | qfq | 2,361,100 | 60,138,866 | -1.72% |
| 2026-04-14 | 26.09 | 26.19 | 25.35 | 25.63 | 25.63 | qfq | 2,171,750 | 55,531,491 | -0.47% |
| 2026-04-13 | 25.29 | 25.78 | 24.85 | 25.75 | 25.75 | qfq | 3,245,670 | 82,556,914 | 0.98% |
| 2026-04-10 | 24.53 | 25.90 | 24.52 | 25.50 | 25.50 | qfq | 4,752,600 | 121,391,994 | 4.59% |
| 2026-04-09 | 24.15 | 25.03 | 24.01 | 24.38 | 24.38 | qfq | 3,238,865 | 79,230,425 | 0.66% |
| 2026-04-08 | 23.86 | 24.50 | 23.52 | 24.22 | 24.22 | qfq | 2,586,520 | 62,598,240 | 3.95% |
| 2026-04-07 | 23.15 | 23.50 | 23.00 | 23.30 | 23.30 | qfq | 1,325,560 | 30,873,640 | 1.26% |
| 2026-04-03 | 23.63 | 23.78 | 22.86 | 23.01 | 23.01 | qfq | 1,825,520 | 42,264,066 | -2.13% |
| 2026-04-02 | 24.45 | 24.50 | 23.40 | 23.51 | 23.51 | qfq | 2,751,115 | 65,462,799 | -3.69% |
| 2026-04-01 | 23.20 | 24.50 | 22.98 | 24.41 | 24.41 | qfq | 4,620,455 | 110,234,988 | 6.87% |
| 2026-03-31 | 23.59 | 23.60 | 22.73 | 22.84 | 22.84 | qfq | 2,062,400 | 47,612,029 | -2.27% |
| 2026-03-30 | 23.19 | 23.80 | 22.93 | 23.37 | 23.37 | qfq | 2,000,600 | 46,641,146 | 0.78% |
| 2026-03-27 | 22.39 | 23.25 | 22.21 | 23.19 | 23.19 | qfq | 2,668,200 | 61,416,156 | 2.88% |
| 2026-03-26 | 22.85 | 23.62 | 22.30 | 22.54 | 22.54 | qfq | 2,636,300 | 60,390,177 | -1.57% |
| 2026-03-25 | 23.00 | 23.22 | 22.41 | 22.90 | 22.90 | qfq | 2,182,520 | 49,979,016 | 1.51% |
| 2026-03-24 | 22.19 | 22.66 | 21.58 | 22.56 | 22.56 | qfq | 2,703,400 | 59,675,783 | 4.49% |
| 2026-03-23 | 22.95 | 23.22 | 21.40 | 21.59 | 21.59 | qfq | 3,608,340 | 80,008,957 | -7.85% |
| 2026-03-20 | 23.65 | 23.83 | 22.92 | 23.43 | 23.43 | qfq | 2,842,100 | 66,611,875 | -0.21% |
| 2026-03-19 | 24.77 | 24.77 | 23.20 | 23.48 | 23.48 | qfq | 2,825,200 | 67,476,304 | -4.94% |
| 2026-03-18 | 24.40 | 24.77 | 24.08 | 24.70 | 24.70 | qfq | 2,186,580 | 53,398,339 | 1.23% |
| 2026-03-17 | 25.15 | 25.27 | 24.30 | 24.40 | 24.40 | qfq | 2,383,600 | 58,984,608 | -2.79% |
| 2026-03-16 | 25.45 | 25.70 | 25.00 | 25.10 | 25.10 | qfq | 1,777,515 | 44,910,193 | -1.80% |
| 2026-03-13 | 25.86 | 26.07 | 25.36 | 25.56 | 25.56 | qfq | 1,807,415 | 46,524,690 | -0.78% |
| 2026-03-12 | 26.11 | 26.21 | 25.73 | 25.76 | 25.76 | qfq | 2,146,890 | 55,504,054 | -1.38% |
| 2026-03-11 | 26.29 | 26.85 | 25.85 | 26.12 | 26.12 | qfq | 2,610,770 | 68,509,761 | -0.61% |
| 2026-03-10 | 26.40 | 26.98 | 26.20 | 26.28 | 26.28 | qfq | 2,663,020 | 70,683,866 | -0.61% |
| 2026-03-09 | 27.20 | 27.20 | 25.80 | 26.44 | 26.44 | qfq | 2,790,880 | 73,412,874 | -1.16% |
| 2026-03-06 | 27.28 | 27.28 | 26.38 | 26.75 | 26.75 | qfq | 2,974,670 | 79,452,130 | -0.93% |
| 2026-03-05 | 27.70 | 27.70 | 26.90 | 27.00 | 27.00 | qfq | 4,136,120 | 112,586,562 | -0.59% |
| 2026-03-04 | 25.73 | 27.79 | 25.70 | 27.16 | 27.16 | qfq | 6,123,770 | 163,207,880 | 3.11% |
| 2026-03-03 | 27.80 | 28.18 | 26.20 | 26.34 | 26.34 | qfq | 7,763,230 | 210,753,887 | -2.37% |
| 2026-03-02 | 24.78 | 27.65 | 24.20 | 26.98 | 26.98 | qfq | 9,694,859 | 253,930,533 | 8.22% |
| 2026-02-27 | 24.89 | 25.33 | 24.36 | 24.93 | 24.93 | qfq | 3,495,990 | 86,470,643 | 0.24% |
| 2026-02-26 | 25.79 | 25.80 | 24.75 | 24.87 | 24.87 | qfq | 2,868,600 | 71,673,756 | -1.74% |
| 2026-02-25 | 25.23 | 25.72 | 25.12 | 25.31 | 25.31 | qfq | 2,813,600 | 71,471,122 | 1.04% |
| 2026-02-24 | 24.99 | 25.15 | 24.59 | 25.05 | 25.05 | qfq | 3,389,100 | 84,311,585 | 2.24% |
| 2026-02-13 | 24.71 | 25.09 | 24.50 | 24.50 | 24.50 | qfq | 2,340,180 | 58,040,298 | -0.49% |
| 2026-02-12 | 25.05 | 25.35 | 24.60 | 24.62 | 24.62 | qfq | 2,304,750 | 57,539,067 | -2.11% |
| 2026-02-11 | 25.32 | 25.50 | 25.08 | 25.15 | 25.15 | qfq | 1,488,050 | 37,562,847 | -0.32% |
| 2026-02-10 | 25.85 | 25.90 | 25.18 | 25.23 | 25.23 | qfq | 1,901,200 | 48,216,363 | -1.83% |
| 2026-02-09 | 25.50 | 25.99 | 24.88 | 25.70 | 25.70 | qfq | 2,233,400 | 57,254,231 | 2.23% |
| 2026-02-06 | 24.96 | 25.55 | 24.61 | 25.14 | 25.14 | qfq | 2,839,800 | 71,399,504 | 1.13% |
| 2026-02-05 | 24.91 | 25.30 | 24.82 | 24.86 | 24.86 | qfq | 2,021,279 | 50,635,797 | -1.19% |
| 2026-02-04 | 25.97 | 26.22 | 24.66 | 25.16 | 25.16 | qfq | 3,720,000 | 94,290,951 | -3.86% |
| 2026-02-03 | 25.42 | 26.24 | 25.40 | 26.17 | 26.17 | qfq | 2,193,400 | 56,812,145 | 3.40% |
| 2026-02-02 | 26.05 | 26.39 | 25.28 | 25.31 | 25.31 | qfq | 2,102,540 | 54,306,892 | -3.51% |
| 2026-01-30 | 25.75 | 26.43 | 25.60 | 26.23 | 26.23 | qfq | 2,496,025 | 64,852,722 | 1.51% |
| 2026-01-29 | 26.39 | 26.42 | 25.81 | 25.84 | 25.84 | qfq | 1,940,125 | 50,578,600 | -1.90% |
| 2026-01-28 | 26.39 | 26.80 | 26.08 | 26.34 | 26.34 | qfq | 2,151,200 | 56,567,003 | -0.49% |
| 2026-01-27 | 26.64 | 26.85 | 25.72 | 26.47 | 26.47 | qfq | 3,125,450 | 81,829,182 | -1.45% |
| 2026-01-26 | 27.52 | 27.66 | 26.55 | 26.86 | 26.86 | qfq | 2,684,300 | 72,037,270 | -2.04% |
| 2026-01-23 | 27.30 | 27.48 | 26.85 | 27.42 | 27.42 | qfq | 3,655,565 | 99,167,580 | 0.33% |
| 2026-01-22 | 26.68 | 27.50 | 26.44 | 27.33 | 27.33 | qfq | 2,810,670 | 75,797,218 | 2.55% |
| 2026-01-21 | 27.10 | 27.15 | 26.28 | 26.65 | 26.65 | qfq | 2,876,155 | 76,589,755 | -0.86% |
| 2026-01-20 | 27.94 | 28.08 | 26.65 | 26.88 | 26.88 | qfq | 3,973,095 | 108,105,668 | -3.69% |
| 2026-01-19 | 27.42 | 28.39 | 27.42 | 27.91 | 27.91 | qfq | 5,453,500 | 152,885,590 | 1.45% |
| 2026-01-16 | 27.10 | 27.70 | 26.82 | 27.51 | 27.51 | qfq | 3,995,780 | 109,582,838 | 2.50% |
| 2026-01-15 | 26.75 | 27.27 | 26.42 | 26.84 | 26.84 | qfq | 4,239,760 | 113,631,913 | -0.33% |
| 2026-01-14 | 27.78 | 27.78 | 26.78 | 26.93 | 26.93 | qfq | 7,521,280 | 204,496,127 | -3.34% |
| 2026-01-13 | 27.91 | 28.69 | 27.50 | 27.86 | 27.86 | qfq | 6,239,350 | 174,891,564 | 0.11% |
| 2026-01-12 | 28.88 | 29.08 | 27.48 | 27.83 | 27.83 | qfq | 7,692,730 | 215,149,366 | -2.93% |
| 2026-01-09 | 27.68 | 29.10 | 27.34 | 28.67 | 28.67 | qfq | 7,913,320 | 223,592,352 | 4.10% |
| 2026-01-08 | 28.11 | 28.51 | 27.09 | 27.54 | 27.54 | qfq | 10,878,324 | 301,992,959 | -4.14% |
| 2026-01-07 | 31.99 | 32.00 | 28.56 | 28.73 | 28.73 | qfq | 18,021,284 | 542,239,242 | -10.36% |
| 2026-01-06 | 32.43 | 33.10 | 31.80 | 32.05 | 32.05 | qfq | 4,584,781 | 148,748,151 | -1.11% |
| 2026-01-05 | 33.20 | 33.27 | 31.81 | 32.41 | 32.41 | qfq | 3,972,390 | 128,190,384 | 0.34% |
| 2025-12-31 | 31.76 | 32.36 | 31.51 | 32.30 | 32.30 | qfq | 2,974,080 | 95,287,655 | 1.99% |
| 2025-12-30 | 32.23 | 32.52 | 31.53 | 31.67 | 31.67 | qfq | 4,021,450 | 128,676,163 | -2.28% |
| 2025-12-29 | 32.80 | 33.12 | 32.03 | 32.41 | 32.41 | qfq | 3,181,945 | 102,827,814 | 0.03% |
| 2025-12-26 | 32.97 | 33.02 | 32.33 | 32.40 | 32.40 | qfq | 3,839,750 | 125,329,501 | -1.70% |
| 2025-12-25 | 33.50 | 34.20 | 32.81 | 32.96 | 32.96 | qfq | 5,940,763 | 196,883,082 | -2.49% |
| 2025-12-24 | 31.86 | 34.20 | 31.60 | 33.80 | 33.80 | qfq | 8,736,502 | 289,387,163 | 5.99% |
| 2025-12-23 | 32.67 | 33.11 | 31.70 | 31.89 | 31.89 | qfq | 4,481,054 | 143,767,803 | -2.15% |
| 2025-12-22 | 31.82 | 33.71 | 31.21 | 32.59 | 32.59 | qfq | 6,638,025 | 214,644,207 | 2.36% |
| 2025-12-19 | 31.16 | 31.95 | 30.81 | 31.84 | 31.84 | qfq | 4,488,890 | 142,247,275 | 2.38% |
| 2025-12-18 | 30.90 | 32.00 | 30.11 | 31.10 | 31.10 | qfq | 4,816,540 | 150,533,895 | 0.00% |
| 2025-12-17 | 30.12 | 31.12 | 29.75 | 31.10 | 31.10 | qfq | 4,544,170 | 138,894,655 | 3.25% |
| 2025-12-16 | 30.26 | 30.85 | 29.80 | 30.12 | 30.12 | qfq | 3,696,650 | 111,448,383 | -1.15% |
| 2025-12-15 | 30.25 | 30.99 | 30.00 | 30.47 | 30.47 | qfq | 3,413,640 | 104,110,546 | 0.59% |
| 2025-12-12 | 30.80 | 31.18 | 30.07 | 30.29 | 30.29 | qfq | 4,594,200 | 140,221,208 | -1.97% |
| 2025-12-11 | 32.43 | 32.43 | 30.72 | 30.90 | 30.90 | qfq | 8,492,380 | 265,932,028 | -4.04% |
| 2025-12-10 | 30.88 | 32.38 | 30.03 | 32.20 | 32.20 | qfq | 11,984,149 | 381,240,721 | 4.11% |
| 2025-12-09 | 29.75 | 31.55 | 29.75 | 30.93 | 30.93 | qfq | 10,054,468 | 310,865,623 | 4.07% |
| 2025-12-08 | 29.93 | 31.25 | 29.52 | 29.72 | 29.72 | qfq | 6,636,129 | 199,791,064 | -0.60% |
| 2025-12-05 | 29.58 | 30.10 | 28.53 | 29.90 | 29.90 | qfq | 5,945,617 | 173,952,488 | 1.08% |
| 2025-12-04 | 29.61 | 30.74 | 29.49 | 29.58 | 29.58 | qfq | 6,962,429 | 208,952,001 | -1.10% |
| 2025-12-03 | 28.10 | 30.44 | 28.10 | 29.91 | 29.91 | qfq | 10,194,470 | 301,553,034 | 6.90% |
| 2025-12-02 | 28.30 | 28.55 | 27.76 | 27.98 | 27.98 | qfq | 5,606,820 | 157,414,350 | 0.97% |
| 2025-12-01 | 28.69 | 29.18 | 27.35 | 27.71 | 27.71 | qfq | 11,060,510 | 310,669,930 | -3.42% |
| 2025-11-28 | 29.00 | 29.47 | 28.60 | 28.69 | 28.69 | qfq | 5,757,690 | 166,796,658 | -1.24% |
| 2025-11-27 | 30.10 | 30.50 | 28.73 | 29.05 | 29.05 | qfq | 10,188,580 | 298,076,054 | -4.44% |
| 2025-11-26 | 31.26 | 32.26 | 29.72 | 30.40 | 30.40 | qfq | 14,198,366 | 439,385,376 | -2.56% |
| 2025-11-25 | 29.57 | 32.33 | 29.57 | 31.20 | 31.20 | qfq | 12,603,966 | 394,241,601 | 5.55% |
| 2025-11-24 | 28.87 | 30.33 | 28.54 | 29.56 | 29.56 | qfq | 9,292,980 | 275,306,347 | 1.55% |
| 2025-11-21 | 30.12 | 31.20 | 28.83 | 29.11 | 29.11 | qfq | 12,402,340 | 368,912,646 | -4.31% |
| 2025-11-20 | 28.00 | 30.66 | 27.51 | 30.42 | 30.42 | qfq | 15,574,115 | 466,971,319 | 8.64% |
| 2025-11-19 | 26.95 | 28.28 | 26.50 | 28.00 | 28.00 | qfq | 8,994,850 | 248,302,376 | 3.67% |
| 2025-11-18 | 27.85 | 28.33 | 26.85 | 27.01 | 27.01 | qfq | 5,290,610 | 144,605,025 | -2.95% |
| 2025-11-17 | 27.99 | 28.44 | 27.01 | 27.83 | 27.83 | qfq | 8,860,480 | 244,840,766 | -1.17% |
| 2025-11-14 | 27.72 | 29.88 | 27.72 | 28.16 | 28.16 | qfq | 13,807,460 | 398,375,251 | 2.77% |
| 2025-11-13 | 26.25 | 28.65 | 26.00 | 27.40 | 27.40 | qfq | 14,692,830 | 406,710,863 | 5.63% |
| 2025-11-12 | 25.48 | 26.94 | 25.01 | 25.94 | 25.94 | qfq | 6,588,600 | 171,792,719 | 1.37% |
| 2025-11-11 | 26.00 | 26.37 | 24.70 | 25.59 | 25.59 | qfq | 8,952,180 | 228,039,903 | -1.58% |
| 2025-11-10 | 25.64 | 26.08 | 24.73 | 26.00 | 26.00 | qfq | 5,413,202 | 137,710,434 | 2.16% |
| 2025-11-07 | 26.30 | 26.39 | 24.70 | 25.45 | 25.45 | qfq | 7,087,960 | 181,491,875 | -3.56% |
| 2025-11-06 | 25.90 | 26.63 | 25.52 | 26.39 | 26.39 | qfq | 5,069,450 | 132,434,436 | 1.38% |
| 2025-11-05 | 26.67 | 26.68 | 25.88 | 26.03 | 26.03 | qfq | 6,681,500 | 174,807,311 | -3.66% |
| 2025-11-04 | 27.53 | 27.97 | 26.22 | 27.02 | 27.02 | qfq | 12,044,010 | 326,547,440 | -2.91% |
| 2025-11-03 | 26.50 | 28.30 | 25.90 | 27.83 | 27.83 | qfq | 15,235,620 | 419,202,315 | 5.18% |
| 2025-10-31 | 26.00 | 27.00 | 25.90 | 26.46 | 26.46 | qfq | 12,643,572 | 334,680,598 | 2.36% |
| 2025-10-30 | 25.51 | 27.08 | 24.66 | 25.85 | 25.85 | qfq | 9,622,380 | 250,737,801 | 0.39% |
| 2025-10-29 | 26.05 | 26.84 | 25.43 | 25.75 | 25.75 | qfq | 10,763,200 | 280,639,123 | -2.13% |
| 2025-10-28 | 25.60 | 27.14 | 25.12 | 26.31 | 26.31 | qfq | 14,147,170 | 372,515,313 | 3.62% |
| 2025-10-27 | 24.82 | 26.18 | 24.82 | 25.39 | 25.39 | qfq | 9,365,052 | 237,761,324 | 2.38% |
| 2025-10-24 | 25.02 | 25.48 | 24.30 | 24.80 | 24.80 | qfq | 5,626,450 | 139,149,166 | -1.23% |
| 2025-10-23 | 25.39 | 25.70 | 24.75 | 25.11 | 25.11 | qfq | 6,709,150 | 168,721,928 | -1.18% |
| 2025-10-22 | 24.75 | 26.28 | 24.49 | 25.41 | 25.41 | qfq | 11,138,542 | 284,213,989 | 2.79% |
| 2025-10-21 | 24.65 | 25.29 | 24.41 | 24.72 | 24.72 | qfq | 5,247,532 | 129,824,892 | 0.41% |
| 2025-10-20 | 23.99 | 24.80 | 23.83 | 24.62 | 24.62 | qfq | 4,882,772 | 118,323,840 | 2.63% |
| 2025-10-17 | 24.60 | 25.23 | 23.83 | 23.99 | 23.99 | qfq | 7,723,230 | 189,954,093 | -0.83% |
| 2025-10-16 | 25.30 | 25.40 | 24.10 | 24.19 | 24.19 | qfq | 6,556,230 | 161,771,769 | -4.27% |
| 2025-10-15 | 25.06 | 25.91 | 24.61 | 25.27 | 25.27 | qfq | 7,968,460 | 201,724,263 | 0.68% |
| 2025-10-14 | 24.74 | 25.75 | 24.73 | 25.10 | 25.10 | qfq | 7,073,990 | 178,488,750 | 2.16% |
| 2025-10-13 | 23.20 | 24.69 | 23.00 | 24.57 | 24.57 | qfq | 7,016,260 | 169,094,949 | -0.49% |
| 2025-10-10 | 25.25 | 26.50 | 24.51 | 24.69 | 24.69 | qfq | 8,197,422 | 207,387,173 | -1.52% |
| 2025-10-09 | 25.29 | 25.41 | 24.39 | 25.07 | 25.07 | qfq | 7,724,980 | 192,929,864 | 0.60% |
| 2025-09-30 | 25.85 | 25.95 | 24.49 | 24.92 | 24.92 | qfq | 7,017,540 | 175,473,367 | -1.89% |
| 2025-09-29 | 25.08 | 25.86 | 24.72 | 25.40 | 25.40 | qfq | 7,104,450 | 180,599,043 | 2.38% |
| 2025-09-26 | 25.27 | 25.60 | 24.65 | 24.81 | 24.81 | qfq | 8,439,940 | 211,148,935 | -2.44% |
| 2025-09-25 | 25.80 | 26.84 | 25.31 | 25.43 | 25.43 | qfq | 11,192,770 | 290,084,268 | -1.01% |
| 2025-09-24 | 25.08 | 25.96 | 24.67 | 25.69 | 25.69 | qfq | 6,973,050 | 177,257,025 | 2.03% |
| 2025-09-23 | 25.52 | 25.69 | 24.58 | 25.18 | 25.18 | qfq | 8,125,120 | 203,360,297 | -1.25% |
| 2025-09-22 | 25.02 | 26.18 | 24.53 | 25.50 | 25.50 | qfq | 9,954,322 | 253,529,418 | 1.88% |
| 2025-09-19 | 25.49 | 25.83 | 24.61 | 25.03 | 25.03 | qfq | 11,180,220 | 280,028,776 | -2.91% |
| 2025-09-18 | 26.48 | 27.87 | 25.52 | 25.78 | 25.78 | qfq | 16,389,440 | 431,433,079 | -3.48% |
| 2025-09-17 | 26.73 | 27.70 | 26.45 | 26.71 | 26.71 | qfq | 17,996,140 | 484,136,338 | 0.19% |
| 2025-09-16 | 25.48 | 28.00 | 25.07 | 26.66 | 26.66 | qfq | 23,466,962 | 623,017,581 | 5.58% |
| 2025-09-15 | 21.61 | 26.42 | 21.61 | 25.25 | 25.25 | qfq | 24,473,592 | 595,366,797 | 14.36% |
| 2025-09-12 | 19.85 | 23.40 | 19.82 | 22.08 | 22.08 | qfq | 22,509,594 | 482,126,606 | 10.62% |
| 2025-09-11 | 19.46 | 21.21 | 18.91 | 19.96 | 19.96 | qfq | 20,452,606 | 411,668,902 | 2.73% |
| 2025-09-10 | 19.36 | 19.48 | 19.15 | 19.43 | 19.43 | qfq | 8,188,677 | 158,284,905 | -0.31% |
| 2025-09-09 | 20.00 | 20.06 | 19.22 | 19.49 | 19.49 | qfq | 11,061,750 | 217,398,541 | -2.79% |
| 2025-09-08 | 20.20 | 20.34 | 19.61 | 20.05 | 20.05 | qfq | 14,755,896 | 294,287,213 | -1.47% |
| 2025-09-05 | 21.01 | 21.48 | 19.71 | 20.35 | 20.35 | qfq | 25,884,975 | 526,107,492 | -3.14% |
| 2025-09-04 | 18.00 | 21.01 | 17.81 | 21.01 | 21.01 | qfq | 25,217,246 | 510,913,177 | 19.99% |
| 2025-09-03 | 18.40 | 18.40 | 17.35 | 17.51 | 17.51 | qfq | 7,067,810 | 126,370,242 | -3.95% |
| 2025-09-02 | 18.26 | 18.96 | 17.85 | 18.23 | 18.23 | qfq | 10,892,660 | 199,628,455 | -0.16% |
| 2025-09-01 | 18.04 | 18.45 | 18.04 | 18.26 | 18.26 | qfq | 6,717,890 | 122,691,004 | 1.61% |
| 2025-08-29 | 18.49 | 18.49 | 17.88 | 17.97 | 17.97 | qfq | 6,568,400 | 118,983,563 | -1.64% |
| 2025-08-28 | 18.40 | 18.97 | 17.60 | 18.27 | 18.27 | qfq | 11,265,740 | 205,577,332 | 0.33% |
| 2025-08-27 | 18.74 | 19.26 | 18.15 | 18.21 | 18.21 | qfq | 15,095,650 | 281,917,710 | -4.06% |
| 2025-08-26 | 19.00 | 20.50 | 18.79 | 18.98 | 18.98 | qfq | 20,056,170 | 393,910,092 | -0.05% |
| 2025-08-25 | 19.23 | 19.44 | 18.79 | 18.99 | 18.99 | qfq | 15,004,637 | 285,914,472 | -1.30% |
| 2025-08-22 | 19.62 | 20.59 | 18.80 | 19.24 | 19.24 | qfq | 26,384,593 | 512,756,177 | -2.63% |
| 2025-08-21 | 16.70 | 19.76 | 16.48 | 19.76 | 19.76 | qfq | 20,531,140 | 377,705,840 | 19.98% |
| 2025-08-20 | 16.56 | 16.77 | 16.35 | 16.47 | 16.47 | qfq | 6,114,970 | 100,968,268 | -0.66% |
| 2025-08-19 | 16.39 | 16.88 | 16.06 | 16.58 | 16.58 | qfq | 9,200,370 | 151,878,587 | 1.97% |
| 2025-08-18 | 16.20 | 16.60 | 16.10 | 16.26 | 16.26 | qfq | 7,932,530 | 130,056,950 | 0.68% |
| 2025-08-15 | 16.07 | 16.35 | 16.01 | 16.15 | 16.15 | qfq | 6,161,700 | 99,692,071 | 0.69% |
| 2025-08-14 | 16.77 | 16.81 | 16.01 | 16.04 | 16.04 | qfq | 7,924,580 | 129,167,513 | -2.67% |
| 2025-08-13 | 16.78 | 16.88 | 16.46 | 16.48 | 16.48 | qfq | 9,410,800 | 156,749,204 | -1.02% |
| 2025-08-12 | 17.38 | 17.49 | 16.42 | 16.65 | 16.65 | qfq | 14,940,820 | 250,225,945 | -5.13% |
| 2025-08-11 | 18.06 | 18.50 | 16.38 | 17.55 | 17.55 | qfq | 23,879,940 | 414,969,518 | 3.54% |
| 2025-08-08 | 16.74 | 17.18 | 16.48 | 16.95 | 16.95 | qfq | 9,474,890 | 159,370,575 | 1.44% |
| 2025-08-07 | 16.39 | 17.00 | 16.19 | 16.71 | 16.71 | qfq | 10,033,250 | 166,977,450 | 1.89% |
| 2025-08-06 | 16.38 | 16.77 | 16.02 | 16.40 | 16.40 | qfq | 10,418,120 | 170,301,056 | -1.56% |
| 2025-08-05 | 16.45 | 16.85 | 16.31 | 16.66 | 16.66 | qfq | 11,948,490 | 197,940,298 | 0.06% |
| 2025-08-04 | 15.47 | 16.88 | 15.31 | 16.65 | 16.65 | qfq | 18,062,676 | 297,419,749 | 6.73% |
| 2025-08-01 | 14.41 | 15.99 | 14.40 | 15.60 | 15.60 | qfq | 21,126,193 | 324,413,129 | 9.17% |
| 2025-07-31 | 14.40 | 14.60 | 14.28 | 14.29 | 14.29 | qfq | 4,499,300 | 64,852,030 | -1.58% |
| 2025-07-30 | 14.72 | 14.74 | 14.35 | 14.52 | 14.52 | qfq | 4,274,760 | 62,130,795 | -0.95% |
| 2025-07-29 | 14.70 | 14.90 | 14.38 | 14.66 | 14.66 | qfq | 5,782,023 | 84,464,210 | -0.68% |
| 2025-07-28 | 14.47 | 14.86 | 14.40 | 14.76 | 14.76 | qfq | 8,016,042 | 117,710,133 | 2.07% |
| 2025-07-25 | 14.20 | 14.47 | 14.05 | 14.46 | 14.46 | qfq | 5,373,350 | 76,835,903 | 1.97% |
| 2025-07-24 | 14.09 | 14.35 | 14.07 | 14.18 | 14.18 | qfq | 4,364,260 | 61,947,710 | 0.64% |
| 2025-07-23 | 14.24 | 14.25 | 14.05 | 14.09 | 14.09 | qfq | 3,802,850 | 53,745,284 | -0.77% |
| 2025-07-22 | 14.53 | 14.54 | 14.10 | 14.20 | 14.20 | qfq | 5,933,350 | 84,591,854 | -1.87% |
| 2025-07-21 | 14.39 | 14.58 | 14.34 | 14.47 | 14.47 | qfq | 6,746,360 | 97,587,601 | 0.49% |
| 2025-07-18 | 14.51 | 14.55 | 14.26 | 14.40 | 14.40 | qfq | 5,965,632 | 85,794,635 | -0.48% |
| 2025-07-17 | 14.56 | 14.68 | 14.30 | 14.47 | 14.47 | qfq | 5,860,760 | 84,840,186 | 0.28% |
| 2025-07-16 | 14.32 | 14.60 | 14.28 | 14.43 | 14.43 | qfq | 5,177,753 | 74,915,163 | 1.05% |
| 2025-07-15 | 14.44 | 14.48 | 14.11 | 14.28 | 14.28 | qfq | 5,919,710 | 84,431,380 | -1.45% |
| 2025-07-14 | 14.65 | 14.69 | 14.44 | 14.49 | 14.49 | qfq | 4,800,421 | 69,642,782 | -0.48% |
| 2025-07-11 | 14.58 | 14.66 | 14.32 | 14.56 | 14.56 | qfq | 5,626,093 | 81,608,808 | -0.21% |
| 2025-07-10 | 14.69 | 14.78 | 14.43 | 14.59 | 14.59 | qfq | 8,038,450 | 117,359,635 | -0.41% |
| 2025-07-09 | 14.78 | 14.88 | 14.55 | 14.65 | 14.65 | qfq | 8,432,352 | 123,928,238 | -1.68% |
| 2025-07-08 | 15.01 | 15.03 | 14.39 | 14.90 | 14.90 | qfq | 15,245,947 | 223,808,477 | -1.32% |
| 2025-07-07 | 14.91 | 15.64 | 14.64 | 15.10 | 15.10 | qfq | 14,410,870 | 218,761,674 | 1.48% |
| 2025-07-04 | 15.26 | 15.85 | 14.70 | 14.88 | 14.88 | qfq | 20,683,515 | 311,315,945 | -6.53% |
| 2025-07-03 | 15.10 | 17.18 | 14.81 | 15.92 | 15.92 | qfq | 30,215,753 | 479,638,186 | 6.28% |
| 2025-07-02 | 16.18 | 16.18 | 14.60 | 14.98 | 14.98 | qfq | 31,279,553 | 480,321,833 | 11.13% |
| 2025-06-27 | 13.44 | 13.60 | 13.37 | 13.48 | 13.48 | qfq | 2,882,300 | 38,826,317 | 0.45% |
| 2025-06-26 | 13.34 | 13.68 | 13.32 | 13.42 | 13.42 | qfq | 3,794,000 | 51,093,745 | 0.37% |
| 2025-06-25 | 13.44 | 13.52 | 13.16 | 13.37 | 13.37 | qfq | 4,610,808 | 61,451,940 | -0.22% |
| 2025-06-24 | 13.19 | 13.52 | 13.10 | 13.40 | 13.40 | qfq | 3,905,000 | 52,200,417 | 1.59% |
| 2025-06-23 | 12.60 | 13.29 | 12.60 | 13.19 | 13.19 | qfq | 3,869,200 | 50,646,527 | 2.81% |
| 2025-06-20 | 12.92 | 13.14 | 12.74 | 12.83 | 12.83 | qfq | 2,816,933 | 36,404,069 | -0.77% |
| 2025-06-19 | 13.40 | 13.48 | 12.90 | 12.93 | 12.93 | qfq | 4,127,900 | 54,219,433 | -2.85% |
| 2025-06-18 | 13.44 | 13.57 | 13.25 | 13.31 | 13.31 | qfq | 3,304,700 | 44,072,524 | -1.26% |
| 2025-06-17 | 13.73 | 13.88 | 13.36 | 13.48 | 13.48 | qfq | 4,351,008 | 59,158,281 | -2.11% |
| 2025-06-16 | 13.54 | 14.05 | 13.40 | 13.77 | 13.77 | qfq | 5,845,988 | 80,524,250 | 1.85% |
| 2025-06-13 | 13.76 | 13.89 | 13.45 | 13.52 | 13.52 | qfq | 5,043,921 | 68,372,756 | -2.66% |
| 2025-06-12 | 13.91 | 14.14 | 13.78 | 13.89 | 13.89 | qfq | 4,326,100 | 60,245,082 | -0.50% |
| 2025-06-11 | 14.08 | 14.30 | 13.87 | 13.96 | 13.96 | qfq | 6,404,280 | 90,223,367 | -0.21% |
| 2025-06-10 | 14.22 | 14.38 | 13.74 | 13.99 | 13.99 | qfq | 7,798,041 | 109,184,657 | -1.27% |
| 2025-06-09 | 13.70 | 14.18 | 13.70 | 14.17 | 14.17 | qfq | 8,074,991 | 113,010,976 | 3.36% |
| 2025-06-06 | 13.80 | 13.80 | 13.52 | 13.71 | 13.71 | qfq | 6,888,230 | 94,157,635 | 0.00% |
| 2025-06-05 | 13.98 | 14.15 | 13.65 | 13.71 | 13.71 | qfq | 9,712,199 | 134,053,807 | -1.93% |
| 2025-06-04 | 14.30 | 14.54 | 13.91 | 13.98 | 13.98 | qfq | 11,093,740 | 157,157,903 | -1.41% |
| 2025-06-03 | 13.63 | 14.99 | 13.47 | 14.18 | 14.18 | qfq | 16,772,180 | 240,223,965 | 3.20% |
| 2025-05-30 | 14.75 | 14.80 | 13.40 | 13.74 | 13.74 | qfq | 17,953,760 | 248,581,587 | -7.41% |
| 2025-05-29 | 13.17 | 15.30 | 13.03 | 14.84 | 14.84 | qfq | 21,511,105 | 308,780,459 | 11.83% |
| 2025-05-28 | 13.62 | 13.81 | 13.20 | 13.27 | 13.27 | qfq | 5,908,100 | 78,920,245 | -2.14% |
| 2025-05-27 | 13.86 | 13.94 | 13.46 | 13.56 | 13.56 | qfq | 8,029,596 | 109,384,958 | -1.53% |
| 2025-05-26 | 13.53 | 13.90 | 13.35 | 13.77 | 13.77 | qfq | 8,234,800 | 112,217,148 | 3.53% |
| 2025-05-23 | 13.78 | 13.99 | 13.28 | 13.30 | 13.30 | qfq | 11,734,900 | 158,897,346 | -2.99% |
| 2025-05-22 | 13.80 | 15.00 | 13.71 | 13.71 | 13.71 | qfq | 13,797,133 | 196,423,114 | -3.04% |
| 2025-05-21 | 15.00 | 15.29 | 13.99 | 14.14 | 14.14 | qfq | 19,008,179 | 276,973,974 | -7.52% |
| 2025-05-20 | 14.47 | 16.55 | 14.35 | 15.29 | 15.29 | qfq | 23,242,280 | 354,415,276 | 6.25% |
| 2025-05-19 | 13.80 | 14.50 | 13.62 | 14.39 | 14.39 | qfq | 13,808,537 | 195,981,572 | 3.15% |
| 2025-05-16 | 13.72 | 14.44 | 13.36 | 13.95 | 13.95 | qfq | 14,108,658 | 196,248,769 | -1.06% |
| 2025-05-15 | 13.26 | 14.95 | 13.10 | 14.10 | 14.10 | qfq | 19,466,400 | 271,872,087 | 5.86% |
| 2025-05-14 | 12.86 | 13.77 | 12.86 | 13.32 | 13.32 | qfq | 12,101,050 | 161,598,780 | 3.10% |
| 2025-05-13 | 12.74 | 13.10 | 12.66 | 12.92 | 12.92 | qfq | 7,496,400 | 96,675,539 | 1.89% |
| 2025-05-12 | 12.64 | 12.80 | 12.50 | 12.68 | 12.68 | qfq | 3,649,600 | 46,120,808 | 0.40% |
| 2025-05-09 | 12.59 | 12.86 | 12.43 | 12.63 | 12.63 | qfq | 6,201,400 | 78,331,681 | -0.24% |
| 2025-05-08 | 12.33 | 12.66 | 12.27 | 12.66 | 12.66 | qfq | 4,296,290 | 53,712,155 | 2.59% |
| 2025-05-07 | 12.55 | 12.69 | 12.14 | 12.34 | 12.34 | qfq | 4,509,280 | 55,833,482 | -0.72% |
| 2025-05-06 | 12.15 | 12.57 | 11.91 | 12.43 | 12.43 | qfq | 5,111,100 | 62,830,585 | 4.37% |
| 2025-04-30 | 11.73 | 12.12 | 11.67 | 11.91 | 11.91 | qfq | 5,057,633 | 60,415,915 | 1.53% |
| 2025-04-29 | 11.40 | 11.97 | 11.37 | 11.73 | 11.73 | qfq | 5,392,726 | 63,538,566 | 2.27% |
| 2025-04-28 | 11.89 | 11.97 | 11.37 | 11.47 | 11.47 | qfq | 4,762,200 | 55,277,729 | -0.69% |
| 2025-04-25 | 11.54 | 11.64 | 11.34 | 11.55 | 11.55 | qfq | 3,665,400 | 42,221,450 | 0.96% |
| 2025-04-24 | 11.54 | 11.63 | 11.10 | 11.44 | 11.44 | qfq | 4,697,539 | 53,440,013 | -0.95% |
| 2025-04-23 | 11.40 | 11.74 | 11.40 | 11.55 | 11.55 | qfq | 3,962,100 | 45,845,126 | 1.05% |
| 2025-04-22 | 11.81 | 11.81 | 11.41 | 11.43 | 11.43 | qfq | 3,780,400 | 43,465,704 | -1.64% |
| 2025-04-21 | 11.75 | 11.78 | 11.45 | 11.62 | 11.62 | qfq | 4,071,966 | 47,436,254 | -0.17% |
| 2025-04-18 | 11.83 | 12.09 | 11.50 | 11.64 | 11.64 | qfq | 5,868,891 | 68,641,076 | -2.02% |
| 2025-04-17 | 11.75 | 12.33 | 11.40 | 11.88 | 11.88 | qfq | 8,908,595 | 105,749,284 | 2.15% |
| 2025-04-16 | 12.44 | 12.44 | 11.39 | 11.63 | 11.63 | qfq | 10,415,544 | 122,573,670 | -6.89% |
| 2025-04-15 | 11.58 | 13.33 | 11.25 | 12.49 | 12.49 | qfq | 14,947,903 | 184,475,146 | 8.99% |
| 2025-04-14 | 11.39 | 11.74 | 11.37 | 11.46 | 11.46 | qfq | 5,104,238 | 58,818,366 | 2.60% |
| 2025-04-11 | 11.33 | 11.44 | 11.11 | 11.17 | 11.17 | qfq | 5,740,214 | 64,514,072 | -0.71% |
| 2025-04-10 | 10.62 | 11.76 | 10.62 | 11.25 | 11.25 | qfq | 11,814,834 | 132,243,863 | 8.49% |
| 2025-04-09 | 9.76 | 10.51 | 8.90 | 10.37 | 10.37 | qfq | 8,106,764 | 79,418,028 | 3.91% |
| 2025-04-08 | 9.80 | 10.42 | 9.66 | 9.98 | 9.98 | qfq | 6,716,436 | 67,205,487 | 3.96% |
| 2025-04-07 | 10.81 | 11.47 | 9.60 | 9.60 | 9.60 | qfq | 7,550,620 | 77,033,977 | -20.00% |
| 2025-04-03 | 11.88 | 12.16 | 11.80 | 12.00 | 12.00 | qfq | 3,305,200 | 39,619,960 | -0.25% |
| 2025-04-02 | 12.24 | 12.33 | 11.96 | 12.03 | 12.03 | qfq | 3,344,100 | 40,428,387 | -0.99% |
| 2025-04-01 | 12.04 | 12.48 | 12.04 | 12.15 | 12.15 | qfq | 4,245,200 | 51,986,836 | 0.83% |
| 2025-03-31 | 11.96 | 12.17 | 11.62 | 12.05 | 12.05 | qfq | 4,386,000 | 51,973,963 | -0.17% |
| 2025-03-28 | 12.36 | 12.46 | 12.01 | 12.07 | 12.07 | qfq | 4,661,251 | 56,637,434 | -2.35% |
| 2025-03-27 | 12.96 | 13.07 | 12.32 | 12.36 | 12.36 | qfq | 5,681,080 | 70,901,248 | -3.96% |
| 2025-03-26 | 12.32 | 13.14 | 12.25 | 12.87 | 12.87 | qfq | 8,352,176 | 106,417,733 | 4.46% |
| 2025-03-25 | 12.50 | 12.61 | 12.25 | 12.32 | 12.32 | qfq | 4,087,250 | 50,694,843 | -1.28% |
| 2025-03-24 | 12.81 | 13.12 | 12.16 | 12.48 | 12.48 | qfq | 5,680,870 | 71,210,407 | -2.50% |
| 2025-03-21 | 13.21 | 13.25 | 12.80 | 12.80 | 12.80 | qfq | 6,782,652 | 88,064,717 | -3.47% |
| 2025-03-20 | 13.24 | 13.49 | 13.09 | 13.26 | 13.26 | qfq | 4,730,500 | 62,871,035 | -0.30% |
| 2025-03-19 | 13.52 | 13.52 | 13.13 | 13.30 | 13.30 | qfq | 5,720,697 | 76,012,183 | -1.85% |
| 2025-03-18 | 13.84 | 13.88 | 13.44 | 13.55 | 13.55 | qfq | 5,970,816 | 81,221,864 | -1.74% |
| 2025-03-17 | 13.69 | 14.03 | 13.49 | 13.79 | 13.79 | qfq | 7,274,580 | 100,128,800 | 1.40% |
| 2025-03-14 | 13.43 | 13.71 | 13.11 | 13.60 | 13.60 | qfq | 8,195,686 | 109,635,421 | 0.29% |
| 2025-03-13 | 14.00 | 14.45 | 13.52 | 13.56 | 13.56 | qfq | 9,939,973 | 138,510,546 | -2.16% |
| 2025-03-12 | 13.49 | 14.25 | 13.41 | 13.86 | 13.86 | qfq | 11,875,075 | 164,802,532 | 3.20% |
| 2025-03-11 | 13.30 | 13.49 | 13.22 | 13.43 | 13.43 | qfq | 6,071,561 | 81,022,083 | -1.03% |
| 2025-03-10 | 13.79 | 13.83 | 13.45 | 13.57 | 13.57 | qfq | 5,885,026 | 79,959,379 | -0.37% |
| 2025-03-07 | 14.26 | 14.26 | 13.50 | 13.62 | 13.62 | qfq | 12,629,413 | 175,312,530 | -5.81% |
| 2025-03-06 | 14.11 | 15.18 | 14.05 | 14.46 | 14.46 | qfq | 17,847,740 | 259,698,941 | 1.47% |
| 2025-03-05 | 13.66 | 14.84 | 13.42 | 14.25 | 14.25 | qfq | 17,103,070 | 242,405,174 | 3.11% |
| 2025-03-04 | 13.10 | 14.06 | 13.07 | 13.82 | 13.82 | qfq | 11,909,547 | 161,949,276 | 3.13% |
| 2025-03-03 | 13.33 | 13.79 | 13.28 | 13.40 | 13.40 | qfq | 9,299,500 | 125,382,486 | 0.53% |
| 2025-02-28 | 13.96 | 14.34 | 13.27 | 13.33 | 13.33 | qfq | 12,467,410 | 172,746,529 | -3.82% |
| 2025-02-27 | 14.32 | 14.36 | 13.58 | 13.86 | 13.86 | qfq | 13,063,255 | 182,389,983 | -3.28% |
| 2025-02-26 | 14.21 | 14.76 | 14.19 | 14.33 | 14.33 | qfq | 12,953,452 | 186,336,152 | -0.76% |
| 2025-02-25 | 14.80 | 15.14 | 13.91 | 14.44 | 14.44 | qfq | 17,512,477 | 253,097,105 | -3.35% |
| 2025-02-24 | 15.66 | 15.69 | 14.84 | 14.94 | 14.94 | qfq | 21,703,328 | 330,048,471 | -8.90% |
| 2025-02-21 | 15.75 | 17.48 | 15.00 | 16.40 | 16.40 | qfq | 34,400,509 | 552,096,327 | 1.99% |
| 2025-02-20 | 16.73 | 17.47 | 15.93 | 16.08 | 16.08 | qfq | 32,361,056 | 537,811,227 | -9.10% |
| 2025-02-19 | 14.83 | 18.68 | 14.58 | 17.69 | 17.69 | qfq | 44,333,135 | 708,609,140 | 9.20% |
| 2025-02-18 | 15.80 | 18.10 | 15.47 | 16.20 | 16.20 | qfq | 51,140,318 | 854,124,563 | 4.31% |
| 2025-02-17 | 13.41 | 15.53 | 13.00 | 15.53 | 15.53 | qfq | 43,718,559 | 631,437,469 | 20.02% |
| 2025-02-14 | 10.60 | 12.94 | 10.37 | 12.94 | 12.94 | qfq | 31,077,497 | 358,607,643 | 20.04% |
| 2025-02-13 | 11.23 | 11.32 | 10.59 | 10.78 | 10.78 | qfq | 22,667,506 | 246,112,438 | -5.69% |
| 2025-02-12 | 11.98 | 12.99 | 11.17 | 11.43 | 11.43 | qfq | 36,798,510 | 444,704,481 | -6.00% |
| 2025-02-11 | 9.94 | 12.16 | 9.80 | 12.16 | 12.16 | qfq | 21,810,678 | 251,499,642 | 20.04% |
| 2025-02-10 | 9.66 | 10.26 | 9.44 | 10.13 | 10.13 | qfq | 7,859,529 | 78,053,403 | 5.74% |
| 2025-02-07 | 9.48 | 9.77 | 9.30 | 9.58 | 9.58 | qfq | 5,903,734 | 56,513,476 | 1.05% |
| 2025-02-06 | 9.61 | 9.66 | 9.22 | 9.48 | 9.48 | qfq | 4,666,838 | 43,937,382 | -1.35% |
| 2025-02-05 | 9.50 | 9.77 | 9.30 | 9.61 | 9.61 | qfq | 5,280,160 | 50,835,276 | 3.67% |
| 2025-01-27 | 9.11 | 9.35 | 8.96 | 9.27 | 9.27 | qfq | 3,662,500 | 33,810,467 | 3.58% |
| 2025-01-24 | 8.80 | 8.95 | 8.66 | 8.95 | 8.95 | qfq | 2,927,530 | 25,802,965 | 1.70% |
| 2025-01-23 | 8.80 | 8.97 | 8.63 | 8.80 | 8.80 | qfq | 3,374,060 | 29,825,807 | 2.21% |
| 2025-01-22 | 8.67 | 8.69 | 8.48 | 8.61 | 8.61 | qfq | 2,075,550 | 17,873,810 | -0.69% |
| 2025-01-21 | 9.03 | 9.07 | 8.55 | 8.67 | 8.67 | qfq | 3,497,500 | 30,334,707 | -2.36% |
| 2025-01-20 | 8.88 | 9.05 | 8.62 | 8.88 | 8.88 | qfq | 2,957,670 | 26,329,073 | 1.14% |
| 2025-01-17 | 8.88 | 8.96 | 8.70 | 8.78 | 8.78 | qfq | 2,232,900 | 19,640,619 | -2.12% |
| 2025-01-16 | 9.04 | 9.14 | 8.82 | 8.97 | 8.97 | qfq | 1,978,300 | 17,811,061 | 0.34% |
| 2025-01-15 | 9.28 | 9.28 | 8.90 | 8.94 | 8.94 | qfq | 2,234,800 | 20,194,128 | -1.87% |
| 2025-01-14 | 8.73 | 9.12 | 8.73 | 9.11 | 9.11 | qfq | 3,202,165 | 28,761,704 | 5.56% |
| 2025-01-13 | 8.54 | 8.67 | 8.21 | 8.63 | 8.63 | qfq | 2,614,270 | 22,173,747 | 0.82% |
| 2025-01-10 | 8.98 | 9.03 | 8.56 | 8.56 | 8.56 | qfq | 2,723,050 | 23,850,983 | -4.46% |
| 2025-01-09 | 8.93 | 9.10 | 8.85 | 8.96 | 8.96 | qfq | 2,640,300 | 23,705,008 | 0.22% |
| 2025-01-08 | 8.83 | 9.14 | 8.58 | 8.94 | 8.94 | qfq | 4,910,200 | 43,802,111 | 1.02% |
| 2025-01-07 | 8.45 | 8.90 | 8.32 | 8.85 | 8.85 | qfq | 4,037,992 | 34,809,175 | 6.63% |
| 2025-01-06 | 8.31 | 8.54 | 7.87 | 8.30 | 8.30 | qfq | 4,209,765 | 34,925,998 | -0.12% |
| 2025-01-03 | 9.02 | 9.15 | 8.30 | 8.31 | 8.31 | qfq | 5,343,120 | 45,957,764 | -7.87% |
| 2025-01-02 | 8.98 | 9.37 | 8.93 | 9.02 | 9.02 | qfq | 3,864,710 | 35,486,634 | 0.11% |
| 2024-12-31 | 9.23 | 9.35 | 8.97 | 9.01 | 9.01 | qfq | 2,732,702 | 24,882,389 | -2.17% |
| 2024-12-30 | 9.38 | 9.47 | 9.00 | 9.21 | 9.21 | qfq | 3,723,790 | 34,221,113 | -1.60% |
| 2024-12-27 | 9.25 | 9.67 | 9.19 | 9.36 | 9.36 | qfq | 4,537,410 | 42,940,337 | 1.96% |
| 2024-12-26 | 9.03 | 9.35 | 8.95 | 9.18 | 9.18 | qfq | 3,772,010 | 34,739,288 | 1.21% |
| 2024-12-25 | 9.31 | 9.31 | 8.75 | 9.07 | 9.07 | qfq | 5,245,910 | 47,298,085 | -1.73% |
| 2024-12-24 | 9.32 | 9.47 | 8.99 | 9.23 | 9.23 | qfq | 5,376,290 | 49,451,708 | 0.44% |
| 2024-12-23 | 10.12 | 10.15 | 9.11 | 9.19 | 9.19 | qfq | 8,004,876 | 76,100,414 | -9.90% |
| 2024-12-20 | 10.05 | 10.31 | 9.93 | 10.20 | 10.20 | qfq | 5,746,283 | 58,359,697 | 0.89% |
| 2024-12-19 | 10.05 | 10.59 | 10.05 | 10.11 | 10.11 | qfq | 5,471,972 | 55,959,158 | 1.00% |
| 2024-12-18 | 10.08 | 10.31 | 9.70 | 10.01 | 10.01 | qfq | 6,167,459 | 61,906,653 | -0.99% |
| 2024-12-17 | 11.06 | 11.16 | 10.10 | 10.11 | 10.11 | qfq | 9,392,449 | 97,215,480 | -8.59% |
| 2024-12-16 | 11.64 | 11.99 | 11.00 | 11.06 | 11.06 | qfq | 15,900,144 | 179,250,508 | -8.60% |
| 2024-12-13 | 12.07 | 13.13 | 11.88 | 12.10 | 12.10 | qfq | 23,823,651 | 299,317,879 | -0.41% |
| 2024-12-12 | 11.19 | 12.23 | 11.15 | 12.15 | 12.15 | qfq | 11,097,640 | 130,679,062 | 8.00% |
| 2024-12-11 | 10.88 | 11.44 | 10.76 | 11.25 | 11.25 | qfq | 5,622,540 | 62,271,838 | 2.74% |
| 2024-12-10 | 11.16 | 11.30 | 10.87 | 10.95 | 10.95 | qfq | 3,609,730 | 39,802,503 | 0.00% |
| 2024-12-09 | 11.12 | 11.19 | 10.82 | 10.95 | 10.95 | qfq | 3,213,974 | 35,286,605 | -1.88% |
| 2024-12-06 | 11.24 | 11.24 | 10.93 | 11.16 | 11.16 | qfq | 2,540,140 | 28,170,174 | -0.09% |
| 2024-12-05 | 10.90 | 11.23 | 10.88 | 11.17 | 11.17 | qfq | 3,729,210 | 41,386,599 | 2.38% |
| 2024-12-04 | 10.99 | 11.22 | 10.81 | 10.91 | 10.91 | qfq | 2,826,090 | 30,919,345 | -0.73% |
| 2024-12-03 | 10.99 | 11.25 | 10.80 | 10.99 | 10.99 | qfq | 2,848,480 | 31,184,152 | -0.45% |
| 2024-12-02 | 11.00 | 11.09 | 10.84 | 11.04 | 11.04 | qfq | 2,095,430 | 22,991,230 | 2.03% |
| 2024-11-29 | 10.65 | 10.85 | 10.38 | 10.82 | 10.82 | qfq | 2,639,400 | 28,185,126 | 2.08% |
| 2024-11-28 | 10.53 | 10.86 | 10.53 | 10.60 | 10.60 | qfq | 2,770,800 | 29,754,475 | -0.47% |
| 2024-11-27 | 10.72 | 10.72 | 10.23 | 10.65 | 10.65 | qfq | 2,012,280 | 21,070,384 | 0.47% |
| 2024-11-26 | 10.65 | 10.75 | 10.51 | 10.60 | 10.60 | qfq | 2,164,520 | 22,946,994 | -0.38% |
| 2024-11-25 | 10.71 | 10.88 | 10.38 | 10.64 | 10.64 | qfq | 3,415,421 | 36,317,866 | -1.02% |
| 2024-11-22 | 10.97 | 11.15 | 10.63 | 10.75 | 10.75 | qfq | 4,119,500 | 45,086,535 | -2.01% |
| 2024-11-21 | 10.94 | 11.29 | 10.85 | 10.97 | 10.97 | qfq | 4,953,920 | 54,918,540 | 0.09% |
| 2024-11-20 | 10.72 | 11.05 | 10.65 | 10.96 | 10.96 | qfq | 5,865,652 | 64,081,927 | 2.33% |
| 2024-11-19 | 10.26 | 10.77 | 10.13 | 10.71 | 10.71 | qfq | 4,032,341 | 41,616,968 | 4.49% |
| 2024-11-18 | 10.60 | 10.67 | 9.95 | 10.25 | 10.25 | qfq | 3,862,767 | 39,544,569 | -3.30% |
| 2024-11-15 | 10.67 | 10.92 | 10.39 | 10.60 | 10.60 | qfq | 5,038,927 | 54,231,140 | -0.09% |
| 2024-11-14 | 11.00 | 11.08 | 10.58 | 10.61 | 10.61 | qfq | 3,858,380 | 41,338,423 | -2.66% |
| 2024-11-13 | 10.95 | 11.14 | 10.59 | 10.90 | 10.90 | qfq | 5,005,450 | 54,196,725 | -0.46% |
| 2024-11-12 | 11.22 | 11.28 | 10.80 | 10.95 | 10.95 | qfq | 5,025,650 | 55,361,872 | -3.10% |
| 2024-11-11 | 11.63 | 11.64 | 10.91 | 11.30 | 11.30 | qfq | 8,993,021 | 100,371,234 | -3.75% |
| 2024-11-08 | 11.80 | 11.84 | 11.52 | 11.74 | 11.74 | qfq | 7,414,059 | 86,608,739 | -0.51% |
| 2024-11-07 | 11.61 | 11.83 | 11.29 | 11.80 | 11.80 | qfq | 9,072,072 | 104,309,266 | 0.51% |
| 2024-11-06 | 11.16 | 12.44 | 11.04 | 11.74 | 11.74 | qfq | 13,394,185 | 157,456,974 | 5.10% |
| 2024-11-05 | 11.06 | 11.40 | 10.62 | 11.17 | 11.17 | qfq | 11,004,180 | 120,700,942 | -0.71% |
| 2024-11-04 | 10.41 | 11.63 | 10.41 | 11.25 | 11.25 | qfq | 12,983,429 | 144,724,480 | 6.13% |
| 2024-11-01 | 10.46 | 11.10 | 9.97 | 10.60 | 10.60 | qfq | 13,913,573 | 147,481,863 | 0.95% |
| 2024-10-31 | 9.74 | 10.74 | 9.67 | 10.50 | 10.50 | qfq | 11,785,920 | 121,168,155 | 8.70% |
| 2024-10-30 | 9.55 | 9.97 | 9.45 | 9.66 | 9.66 | qfq | 6,259,605 | 60,524,801 | -0.62% |
| 2024-10-29 | 10.22 | 10.50 | 9.71 | 9.72 | 9.72 | qfq | 10,083,910 | 101,679,261 | -3.48% |
| 2024-10-28 | 9.50 | 10.09 | 9.42 | 10.07 | 10.07 | qfq | 9,634,046 | 95,129,812 | 6.67% |
| 2024-10-25 | 9.22 | 9.56 | 9.22 | 9.44 | 9.44 | qfq | 5,682,615 | 53,690,391 | 1.83% |
| 2024-10-24 | 9.17 | 9.32 | 9.09 | 9.27 | 9.27 | qfq | 3,662,082 | 33,714,583 | 0.11% |
| 2024-10-23 | 9.32 | 9.67 | 9.20 | 9.26 | 9.26 | qfq | 7,612,355 | 71,799,610 | -2.11% |
| 2024-10-22 | 9.00 | 9.64 | 8.81 | 9.46 | 9.46 | qfq | 9,187,780 | 85,766,572 | 4.30% |
| 2024-10-21 | 8.69 | 9.08 | 8.61 | 9.07 | 9.07 | qfq | 7,865,497 | 69,584,950 | 4.61% |
| 2024-10-18 | 8.49 | 8.80 | 8.41 | 8.67 | 8.67 | qfq | 5,492,280 | 47,326,323 | 2.00% |
| 2024-10-17 | 8.71 | 8.88 | 8.48 | 8.50 | 8.50 | qfq | 3,669,150 | 31,749,542 | -1.51% |
| 2024-10-16 | 8.48 | 8.72 | 8.37 | 8.63 | 8.63 | qfq | 2,805,780 | 24,138,208 | 0.70% |
| 2024-10-15 | 8.54 | 8.78 | 8.48 | 8.57 | 8.57 | qfq | 4,302,320 | 37,327,274 | -0.12% |
| 2024-10-14 | 8.28 | 8.60 | 8.28 | 8.58 | 8.58 | qfq | 3,973,189 | 33,549,123 | 4.25% |
| 2024-10-11 | 8.55 | 8.66 | 8.13 | 8.23 | 8.23 | qfq | 4,557,989 | 37,888,786 | -3.74% |
| 2024-10-10 | 8.51 | 8.87 | 8.39 | 8.55 | 8.55 | qfq | 5,907,820 | 50,923,937 | 2.03% |
| 2024-10-09 | 9.50 | 9.56 | 8.38 | 8.38 | 8.38 | qfq | 9,210,051 | 81,861,799 | -14.92% |
| 2024-10-08 | 10.44 | 10.49 | 9.05 | 9.85 | 9.85 | qfq | 13,995,044 | 136,873,810 | 9.93% |
| 2024-09-30 | 8.24 | 9.08 | 7.99 | 8.96 | 8.96 | qfq | 10,402,483 | 88,868,189 | 13.85% |
| 2024-09-27 | 7.61 | 8.04 | 7.57 | 7.87 | 7.87 | qfq | 5,778,050 | 44,884,036 | 4.38% |
| 2024-09-26 | 7.37 | 7.54 | 7.36 | 7.54 | 7.54 | qfq | 4,101,700 | 30,544,613 | 2.31% |
| 2024-09-25 | 7.36 | 7.52 | 7.33 | 7.37 | 7.37 | qfq | 4,538,320 | 33,655,654 | 1.10% |
| 2024-09-24 | 7.18 | 7.32 | 7.14 | 7.29 | 7.29 | qfq | 3,193,600 | 23,144,272 | 2.24% |
| 2024-09-23 | 7.11 | 7.16 | 7.03 | 7.13 | 7.13 | qfq | 2,003,790 | 14,271,234 | 0.85% |
| 2024-09-20 | 7.21 | 7.21 | 7.04 | 7.07 | 7.07 | qfq | 1,980,700 | 14,029,937 | -1.39% |
| 2024-09-19 | 6.90 | 7.18 | 6.87 | 7.17 | 7.17 | qfq | 3,673,300 | 25,994,769 | 4.52% |
| 2024-09-18 | 7.05 | 7.05 | 6.76 | 6.86 | 6.86 | qfq | 2,708,700 | 18,567,753 | -2.00% |
| 2024-09-13 | 7.12 | 7.15 | 6.97 | 7.00 | 7.00 | qfq | 2,405,300 | 16,970,956 | -1.55% |
| 2024-09-12 | 7.15 | 7.25 | 7.11 | 7.11 | 7.11 | qfq | 2,986,700 | 21,439,413 | -0.56% |
| 2024-09-11 | 7.16 | 7.16 | 7.08 | 7.15 | 7.15 | qfq | 2,157,990 | 15,358,472 | -0.28% |
| 2024-09-10 | 7.10 | 7.19 | 7.05 | 7.17 | 7.17 | qfq | 2,553,900 | 18,202,272 | 0.56% |
| 2024-09-09 | 7.01 | 7.17 | 6.98 | 7.13 | 7.13 | qfq | 2,419,790 | 17,125,807 | 0.14% |
| 2024-09-06 | 7.04 | 7.35 | 6.96 | 7.12 | 7.12 | qfq | 5,570,800 | 39,673,431 | 0.42% |
| 2024-09-05 | 6.96 | 7.09 | 6.96 | 7.09 | 7.09 | qfq | 3,206,400 | 22,549,838 | 2.31% |
| 2024-09-04 | 7.02 | 7.07 | 6.91 | 6.93 | 6.93 | qfq | 3,221,000 | 22,455,855 | -2.26% |
| 2024-09-03 | 7.00 | 7.19 | 7.00 | 7.09 | 7.09 | qfq | 3,052,900 | 21,662,607 | 0.71% |
| 2024-09-02 | 7.24 | 7.26 | 7.04 | 7.04 | 7.04 | qfq | 3,957,286 | 28,220,819 | -2.76% |
| 2024-08-30 | 7.09 | 7.38 | 7.03 | 7.24 | 7.24 | qfq | 5,613,840 | 40,547,107 | 2.12% |
| 2024-08-29 | 6.98 | 7.11 | 6.89 | 7.09 | 7.09 | qfq | 4,086,950 | 28,747,779 | 1.43% |
| 2024-08-28 | 6.91 | 7.11 | 6.83 | 6.99 | 6.99 | qfq | 4,489,800 | 31,405,704 | -0.29% |
| 2024-08-27 | 7.09 | 7.25 | 6.91 | 7.01 | 7.01 | qfq | 6,103,300 | 42,959,383 | -2.09% |
| 2024-08-26 | 7.49 | 7.53 | 6.88 | 7.16 | 7.16 | qfq | 8,341,283 | 59,661,981 | -4.28% |
| 2024-08-23 | 7.57 | 7.75 | 7.47 | 7.48 | 7.48 | qfq | 9,195,032 | 69,830,632 | -4.59% |
| 2024-08-22 | 8.25 | 8.30 | 7.45 | 7.84 | 7.84 | qfq | 14,987,856 | 115,999,967 | -6.33% |
| 2024-08-21 | 7.95 | 8.49 | 7.95 | 8.37 | 8.37 | qfq | 18,711,816 | 154,240,041 | -7.41% |
| 2024-08-20 | 8.49 | 9.50 | 8.49 | 9.04 | 9.04 | qfq | 25,287,832 | 231,696,939 | 14.14% |
| 2024-08-19 | 7.31 | 8.69 | 7.28 | 7.92 | 7.92 | qfq | 12,687,441 | 100,473,546 | 8.49% |
| 2024-08-16 | 7.40 | 7.54 | 7.29 | 7.30 | 7.30 | qfq | 2,548,090 | 18,851,175 | -1.88% |
| 2024-08-15 | 7.27 | 7.48 | 7.16 | 7.44 | 7.44 | qfq | 2,629,600 | 19,426,527 | 1.64% |
| 2024-08-14 | 7.29 | 7.39 | 7.23 | 7.32 | 7.32 | qfq | 1,504,014 | 11,010,215 | 0.83% |
| 2024-08-13 | 7.10 | 7.26 | 7.02 | 7.26 | 7.26 | qfq | 1,483,900 | 10,637,278 | 1.82% |
| 2024-08-12 | 7.35 | 7.35 | 7.10 | 7.13 | 7.13 | qfq | 1,239,400 | 8,891,500 | -1.52% |
| 2024-08-09 | 7.20 | 7.31 | 7.19 | 7.24 | 7.24 | qfq | 1,999,000 | 14,503,561 | 0.84% |
| 2024-08-08 | 7.31 | 7.35 | 7.05 | 7.18 | 7.18 | qfq | 2,022,100 | 14,507,477 | -1.64% |
| 2024-08-07 | 7.13 | 7.36 | 7.10 | 7.30 | 7.30 | qfq | 3,038,200 | 22,119,250 | 2.38% |
| 2024-08-06 | 7.03 | 7.13 | 7.00 | 7.13 | 7.13 | qfq | 2,188,350 | 15,493,830 | 3.03% |
| 2024-08-05 | 7.16 | 7.29 | 6.88 | 6.92 | 6.92 | qfq | 2,396,900 | 17,003,293 | -3.76% |
| 2024-08-02 | 7.31 | 7.39 | 7.16 | 7.19 | 7.19 | qfq | 2,104,500 | 15,333,031 | -2.84% |
| 2024-08-01 | 7.42 | 7.64 | 7.35 | 7.40 | 7.40 | qfq | 2,966,740 | 22,002,834 | 0.00% |
| 2024-07-31 | 7.24 | 7.42 | 7.17 | 7.40 | 7.40 | qfq | 3,331,990 | 24,319,887 | 2.49% |
| 2024-07-30 | 7.24 | 7.32 | 7.12 | 7.22 | 7.22 | qfq | 1,556,440 | 11,235,916 | 0.00% |
| 2024-07-29 | 7.23 | 7.29 | 7.07 | 7.22 | 7.22 | qfq | 1,547,990 | 11,205,543 | -0.41% |
| 2024-07-26 | 7.18 | 7.26 | 7.11 | 7.25 | 7.25 | qfq | 1,805,911 | 12,973,149 | 1.12% |
| 2024-07-25 | 6.95 | 7.24 | 6.79 | 7.17 | 7.17 | qfq | 1,397,044 | 9,856,367 | 3.02% |
| 2024-07-24 | 7.09 | 7.09 | 6.88 | 6.96 | 6.96 | qfq | 1,063,504 | 7,403,612 | -1.14% |
| 2024-07-23 | 7.20 | 7.34 | 7.04 | 7.04 | 7.04 | qfq | 1,168,800 | 8,429,895 | -2.76% |
| 2024-07-22 | 7.17 | 7.25 | 7.07 | 7.24 | 7.24 | qfq | 1,028,700 | 7,386,552 | 1.54% |
| 2024-07-19 | 6.91 | 7.20 | 6.85 | 7.13 | 7.13 | qfq | 1,062,900 | 7,538,129 | 2.59% |
| 2024-07-18 | 6.96 | 7.06 | 6.75 | 6.95 | 6.95 | qfq | 1,235,945 | 8,480,350 | -0.86% |
| 2024-07-17 | 7.06 | 7.16 | 6.96 | 7.01 | 7.01 | qfq | 1,705,600 | 11,995,490 | -1.54% |
| 2024-07-16 | 7.22 | 7.27 | 7.03 | 7.12 | 7.12 | qfq | 2,036,700 | 14,533,770 | -1.79% |
| 2024-07-15 | 7.64 | 7.64 | 7.23 | 7.25 | 7.25 | qfq | 1,147,500 | 8,449,516 | -2.29% |
| 2024-07-12 | 7.46 | 7.60 | 7.34 | 7.42 | 7.42 | qfq | 982,000 | 7,318,331 | -0.93% |
| 2024-07-11 | 7.34 | 7.50 | 7.29 | 7.49 | 7.49 | qfq | 1,232,200 | 9,160,391 | 4.03% |
| 2024-07-10 | 7.44 | 7.44 | 7.14 | 7.20 | 7.20 | qfq | 1,124,600 | 8,174,844 | -2.70% |
| 2024-07-09 | 7.19 | 7.45 | 7.03 | 7.40 | 7.40 | qfq | 1,564,390 | 11,352,727 | 2.92% |
| 2024-07-08 | 7.49 | 7.54 | 7.16 | 7.19 | 7.19 | qfq | 1,362,650 | 9,898,300 | -4.64% |
| 2024-07-05 | 7.44 | 7.58 | 7.34 | 7.54 | 7.54 | qfq | 1,192,180 | 8,920,624 | 0.53% |
| 2024-07-04 | 7.78 | 7.91 | 7.45 | 7.50 | 7.50 | qfq | 1,537,980 | 11,691,133 | -3.85% |
| 2024-07-03 | 7.93 | 7.96 | 7.72 | 7.80 | 7.80 | qfq | 1,122,900 | 8,829,766 | -1.76% |
| 2024-07-02 | 7.64 | 8.00 | 7.64 | 7.94 | 7.94 | qfq | 1,744,082 | 13,779,998 | 3.12% |
| 2024-07-01 | 7.86 | 7.86 | 7.55 | 7.70 | 7.70 | qfq | 1,354,890 | 10,369,715 | -1.28% |
| 2024-06-28 | 7.72 | 7.94 | 7.64 | 7.80 | 7.80 | qfq | 1,080,900 | 8,475,074 | 0.91% |
| 2024-06-27 | 7.82 | 7.91 | 7.70 | 7.73 | 7.73 | qfq | 1,332,542 | 10,421,362 | -1.02% |
| 2024-06-26 | 7.48 | 7.84 | 7.35 | 7.81 | 7.81 | qfq | 1,277,800 | 9,746,587 | 3.44% |
| 2024-06-25 | 7.50 | 7.67 | 7.41 | 7.55 | 7.55 | qfq | 1,479,750 | 11,166,427 | 1.21% |
| 2024-06-24 | 7.70 | 7.75 | 7.39 | 7.46 | 7.46 | qfq | 1,552,000 | 11,698,759 | -4.36% |
| 2024-06-21 | 7.69 | 7.97 | 7.53 | 7.80 | 7.80 | qfq | 1,516,700 | 11,874,241 | 1.17% |
| 2024-06-20 | 7.92 | 7.92 | 7.69 | 7.71 | 7.71 | qfq | 1,699,300 | 13,208,339 | -3.50% |
| 2024-06-19 | 8.14 | 8.28 | 7.94 | 7.99 | 7.99 | qfq | 1,286,100 | 10,355,682 | -1.48% |
| 2024-06-18 | 7.71 | 8.15 | 7.48 | 8.11 | 8.11 | qfq | 2,595,400 | 20,629,301 | 5.74% |
| 2024-06-17 | 7.84 | 7.89 | 7.62 | 7.67 | 7.67 | qfq | 1,414,400 | 10,949,040 | -2.42% |
| 2024-06-14 | 7.87 | 7.89 | 7.61 | 7.86 | 7.86 | qfq | 1,346,600 | 10,493,852 | 0.38% |
| 2024-06-13 | 8.00 | 8.14 | 7.77 | 7.83 | 7.83 | qfq | 1,492,500 | 11,777,365 | -1.51% |
| 2024-06-12 | 7.78 | 7.98 | 7.60 | 7.95 | 7.95 | qfq | 1,423,000 | 11,215,586 | 3.25% |
| 2024-06-11 | 7.74 | 7.77 | 7.45 | 7.70 | 7.70 | qfq | 2,379,230 | 18,127,780 | -1.53% |
| 2024-06-07 | 7.44 | 7.94 | 7.31 | 7.82 | 7.82 | qfq | 3,977,745 | 30,727,517 | 8.31% |
| 2024-06-06 | 7.86 | 7.87 | 7.10 | 7.22 | 7.22 | qfq | 3,488,788 | 25,591,886 | -8.26% |
| 2024-06-05 | 8.06 | 8.09 | 7.78 | 7.87 | 7.87 | qfq | 1,979,459 | 15,606,492 | -3.08% |
| 2024-06-04 | 8.48 | 8.48 | 7.97 | 8.12 | 8.12 | qfq | 2,348,400 | 19,057,294 | -4.36% |
| 2024-06-03 | 8.85 | 8.91 | 8.41 | 8.49 | 8.49 | qfq | 2,455,830 | 21,135,165 | -4.82% |
| 2024-05-31 | 8.80 | 9.00 | 8.66 | 8.92 | 8.92 | qfq | 1,577,700 | 13,997,244 | 2.29% |
| 2024-05-30 | 8.69 | 8.92 | 8.53 | 8.72 | 8.72 | qfq | 1,006,850 | 8,844,356 | -1.91% |
| 2024-05-29 | 8.86 | 9.05 | 8.67 | 8.89 | 8.89 | qfq | 1,299,604 | 11,578,574 | -0.11% |
| 2024-05-28 | 9.00 | 9.27 | 8.86 | 8.90 | 8.90 | qfq | 1,427,344 | 12,844,472 | -0.78% |
| 2024-05-27 | 9.18 | 9.18 | 8.76 | 8.97 | 8.97 | qfq | 1,306,950 | 11,602,517 | 0.00% |
| 2024-05-24 | 9.08 | 9.20 | 8.92 | 8.97 | 8.97 | qfq | 1,534,200 | 13,893,056 | -0.44% |
| 2024-05-23 | 9.35 | 9.38 | 8.96 | 9.01 | 9.01 | qfq | 1,529,200 | 13,868,077 | -3.33% |
| 2024-05-22 | 9.20 | 9.34 | 9.09 | 9.32 | 9.32 | qfq | 1,278,400 | 11,848,394 | 1.30% |
| 2024-05-21 | 9.55 | 9.60 | 9.11 | 9.20 | 9.20 | qfq | 1,727,500 | 15,937,338 | -3.36% |
| 2024-05-20 | 9.55 | 9.62 | 9.48 | 9.52 | 9.52 | qfq | 1,502,690 | 14,354,690 | -0.31% |
| 2024-05-17 | 9.43 | 9.56 | 9.22 | 9.55 | 9.55 | qfq | 1,841,000 | 17,347,389 | 1.70% |
| 2024-05-16 | 9.24 | 9.48 | 9.24 | 9.39 | 9.39 | qfq | 1,842,500 | 17,310,344 | 2.18% |
| 2024-05-15 | 9.11 | 9.38 | 8.99 | 9.19 | 9.19 | qfq | 1,922,000 | 17,765,497 | 0.88% |
| 2024-05-14 | 9.03 | 9.27 | 9.03 | 9.11 | 9.11 | qfq | 1,610,160 | 14,727,652 | 0.89% |
| 2024-05-13 | 9.43 | 9.45 | 9.02 | 9.03 | 9.03 | qfq | 2,426,200 | 22,173,381 | -5.05% |
| 2024-05-10 | 9.84 | 9.84 | 9.46 | 9.51 | 9.51 | qfq | 1,511,500 | 14,462,786 | -2.96% |
| 2024-05-09 | 9.77 | 9.97 | 9.75 | 9.80 | 9.80 | qfq | 1,585,200 | 15,602,197 | 0.82% |
| 2024-05-08 | 9.89 | 9.89 | 9.61 | 9.72 | 9.72 | qfq | 2,009,600 | 19,578,300 | -1.72% |
| 2024-05-07 | 9.67 | 9.91 | 9.61 | 9.89 | 9.89 | qfq | 1,848,280 | 18,087,320 | 2.28% |
| 2024-05-06 | 9.50 | 9.74 | 9.48 | 9.67 | 9.67 | qfq | 2,025,122 | 19,521,824 | 2.11% |
| 2024-04-30 | 9.56 | 9.68 | 9.31 | 9.47 | 9.47 | qfq | 1,824,753 | 17,279,093 | -1.04% |
| 2024-04-29 | 9.20 | 9.58 | 9.20 | 9.57 | 9.57 | qfq | 2,264,569 | 21,390,822 | 3.01% |
| 2024-04-26 | 9.32 | 9.35 | 9.03 | 9.29 | 9.29 | qfq | 2,378,410 | 21,880,095 | 0.11% |
| 2024-04-25 | 9.30 | 9.60 | 9.18 | 9.28 | 9.28 | qfq | 1,967,710 | 18,437,706 | -1.28% |
| 2024-04-24 | 9.19 | 9.46 | 9.09 | 9.40 | 9.40 | qfq | 1,955,413 | 18,258,333 | 2.62% |
| 2024-04-23 | 8.99 | 9.25 | 8.85 | 9.16 | 9.16 | qfq | 1,737,239 | 15,842,128 | 2.69% |
| 2024-04-22 | 9.00 | 9.11 | 8.72 | 8.92 | 8.92 | qfq | 1,868,826 | 16,645,416 | -2.19% |
| 2024-04-19 | 9.29 | 9.34 | 9.02 | 9.12 | 9.12 | qfq | 1,702,269 | 15,538,369 | -0.33% |
| 2024-04-18 | 9.43 | 9.44 | 9.04 | 9.15 | 9.15 | qfq | 2,632,900 | 24,282,589 | -3.07% |
| 2024-04-17 | 8.81 | 9.64 | 8.81 | 9.44 | 9.44 | qfq | 3,256,820 | 30,440,717 | 8.01% |
| 2024-04-16 | 9.60 | 9.69 | 8.53 | 8.74 | 8.74 | qfq | 3,770,673 | 33,431,050 | -8.86% |
| 2024-04-15 | 10.07 | 10.24 | 9.31 | 9.59 | 9.59 | qfq | 4,184,540 | 40,355,997 | -5.98% |
| 2024-04-12 | 10.20 | 10.50 | 10.15 | 10.20 | 10.20 | qfq | 1,990,960 | 20,530,033 | 0.59% |
| 2024-04-11 | 10.06 | 10.48 | 9.94 | 10.14 | 10.14 | qfq | 2,537,860 | 26,074,168 | 0.30% |
| 2024-04-10 | 10.58 | 10.60 | 9.91 | 10.11 | 10.11 | qfq | 4,010,090 | 40,825,846 | -4.53% |
| 2024-04-09 | 10.50 | 10.70 | 10.38 | 10.59 | 10.59 | qfq | 2,278,290 | 24,027,363 | 2.02% |
| 2024-04-08 | 11.00 | 11.00 | 10.31 | 10.38 | 10.38 | qfq | 4,430,100 | 47,103,401 | -6.40% |
| 2024-04-03 | 11.22 | 11.26 | 10.80 | 11.09 | 11.09 | qfq | 3,878,895 | 42,638,580 | -1.16% |
| 2024-04-02 | 11.08 | 11.35 | 10.98 | 11.22 | 11.22 | qfq | 4,916,225 | 55,286,142 | 1.54% |
| 2024-04-01 | 11.10 | 11.18 | 10.90 | 11.05 | 11.05 | qfq | 3,669,700 | 40,398,163 | 0.91% |
| 2024-03-29 | 10.66 | 11.08 | 10.61 | 10.95 | 10.95 | qfq | 3,870,090 | 41,863,285 | 3.30% |
| 2024-03-28 | 10.52 | 10.80 | 10.50 | 10.60 | 10.60 | qfq | 3,833,000 | 40,820,184 | 0.95% |
| 2024-03-27 | 10.78 | 10.82 | 10.46 | 10.50 | 10.50 | qfq | 2,776,100 | 29,499,531 | -2.96% |
| 2024-03-26 | 10.58 | 11.00 | 10.58 | 10.82 | 10.82 | qfq | 3,700,220 | 39,993,141 | 1.50% |
| 2024-03-25 | 10.95 | 11.09 | 10.60 | 10.66 | 10.66 | qfq | 4,611,600 | 50,201,365 | -3.27% |
| 2024-03-22 | 11.31 | 11.34 | 10.91 | 11.02 | 11.02 | qfq | 4,799,040 | 53,200,430 | -2.82% |
| 2024-03-21 | 11.14 | 11.41 | 11.00 | 11.34 | 11.34 | qfq | 5,373,590 | 60,311,025 | 1.07% |
| 2024-03-20 | 11.15 | 11.22 | 10.93 | 11.22 | 11.22 | qfq | 5,477,870 | 60,564,960 | 0.36% |
| 2024-03-19 | 10.90 | 11.49 | 10.88 | 11.18 | 11.18 | qfq | 7,353,330 | 82,762,955 | 1.82% |
| 2024-03-18 | 10.92 | 11.00 | 10.72 | 10.98 | 10.98 | qfq | 5,396,600 | 58,763,408 | 1.01% |
| 2024-03-15 | 10.32 | 11.06 | 10.21 | 10.87 | 10.87 | qfq | 6,253,700 | 67,009,010 | 4.02% |
| 2024-03-14 | 10.79 | 10.80 | 10.28 | 10.45 | 10.45 | qfq | 6,600,150 | 69,661,181 | -4.57% |
| 2024-03-13 | 10.43 | 11.13 | 10.26 | 10.95 | 10.95 | qfq | 9,996,720 | 107,058,603 | 5.29% |
| 2024-03-12 | 10.37 | 10.44 | 10.16 | 10.40 | 10.40 | qfq | 4,872,453 | 50,260,158 | -0.10% |
| 2024-03-11 | 10.30 | 10.59 | 10.23 | 10.41 | 10.41 | qfq | 5,721,560 | 59,351,621 | 0.10% |
| 2024-03-08 | 10.10 | 10.67 | 10.10 | 10.40 | 10.40 | qfq | 8,347,710 | 86,424,731 | -3.08% |
| 2024-03-07 | 9.38 | 11.02 | 9.38 | 10.73 | 10.73 | qfq | 12,841,410 | 130,643,395 | 14.39% |
| 2024-03-06 | 9.04 | 9.53 | 9.03 | 9.38 | 9.38 | qfq | 3,608,600 | 33,549,041 | 2.85% |
| 2024-03-05 | 9.40 | 9.40 | 9.06 | 9.12 | 9.12 | qfq | 3,134,690 | 28,741,023 | -3.39% |
| 2024-03-04 | 9.61 | 9.78 | 9.22 | 9.44 | 9.44 | qfq | 3,209,300 | 30,274,640 | -1.77% |
| 2024-03-01 | 9.45 | 9.69 | 9.28 | 9.61 | 9.61 | qfq | 3,811,000 | 36,265,491 | 1.48% |
| 2024-02-29 | 8.90 | 9.50 | 8.90 | 9.47 | 9.47 | qfq | 5,214,616 | 48,621,903 | 3.61% |
| 2024-02-28 | 10.35 | 10.47 | 9.01 | 9.14 | 9.14 | qfq | 9,440,680 | 92,650,349 | -9.95% |
| 2024-02-27 | 9.90 | 10.16 | 9.82 | 10.15 | 10.15 | qfq | 6,152,780 | 61,725,364 | 1.50% |
| 2024-02-26 | 9.90 | 10.33 | 9.84 | 10.00 | 10.00 | qfq | 7,035,660 | 70,647,429 | -0.30% |
| 2024-02-23 | 9.84 | 10.16 | 9.66 | 10.03 | 10.03 | qfq | 7,808,700 | 77,622,290 | 0.30% |
| 2024-02-22 | 9.56 | 10.43 | 9.17 | 10.00 | 10.00 | qfq | 10,374,160 | 99,834,943 | 6.27% |
| 2024-02-21 | 9.10 | 9.78 | 9.00 | 9.41 | 9.41 | qfq | 9,114,870 | 85,955,897 | 3.41% |
| 2024-02-20 | 8.87 | 9.44 | 8.53 | 9.10 | 9.10 | qfq | 10,311,144 | 94,091,727 | 1.11% |
| 2024-02-19 | 8.80 | 9.55 | 8.16 | 9.00 | 9.00 | qfq | 13,015,788 | 116,962,723 | 13.07% |
| 2024-02-08 | 6.81 | 7.96 | 6.75 | 7.96 | 7.96 | qfq | 7,209,760 | 53,192,730 | 20.06% |
| 2024-02-07 | 7.67 | 7.68 | 6.53 | 6.63 | 6.63 | qfq | 8,314,600 | 58,043,498 | -13.67% |
| 2024-02-06 | 7.64 | 8.15 | 7.03 | 7.68 | 7.68 | qfq | 7,550,309 | 56,701,706 | -3.03% |
| 2024-02-05 | 9.11 | 9.13 | 7.62 | 7.92 | 7.92 | qfq | 7,091,479 | 57,164,230 | -13.44% |
| 2024-02-02 | 9.80 | 10.24 | 8.84 | 9.15 | 9.15 | qfq | 4,476,958 | 42,217,217 | -7.01% |
| 2024-02-01 | 10.07 | 10.36 | 9.66 | 9.84 | 9.84 | qfq | 4,945,218 | 49,076,594 | -5.38% |
| 2024-01-31 | 11.68 | 11.68 | 10.32 | 10.40 | 10.40 | qfq | 4,581,910 | 49,157,070 | -5.71% |
| 2024-01-30 | 11.48 | 11.49 | 11.01 | 11.03 | 11.03 | qfq | 2,306,000 | 25,750,627 | -2.82% |
| 2024-01-29 | 12.00 | 12.16 | 11.27 | 11.35 | 11.35 | qfq | 2,858,116 | 32,865,532 | -5.18% |
| 2024-01-26 | 11.88 | 12.20 | 11.71 | 11.97 | 11.97 | qfq | 3,608,800 | 43,372,938 | 1.53% |
| 2024-01-25 | 11.16 | 11.86 | 11.06 | 11.79 | 11.79 | qfq | 3,755,000 | 43,370,657 | 5.46% |
| 2024-01-24 | 11.06 | 11.43 | 10.79 | 11.18 | 11.18 | qfq | 3,437,620 | 38,315,832 | 1.18% |
| 2024-01-23 | 11.45 | 11.53 | 10.90 | 11.05 | 11.05 | qfq | 4,342,600 | 47,857,880 | -3.24% |
| 2024-01-22 | 12.63 | 12.63 | 11.30 | 11.42 | 11.42 | qfq | 5,277,670 | 62,550,782 | -7.53% |
| 2024-01-19 | 12.70 | 12.70 | 12.31 | 12.35 | 12.35 | qfq | 3,671,690 | 45,717,076 | -2.76% |
| 2024-01-18 | 12.68 | 12.89 | 12.40 | 12.70 | 12.70 | qfq | 5,396,000 | 68,193,188 | -1.47% |
| 2024-01-17 | 13.04 | 13.25 | 12.89 | 12.89 | 12.89 | qfq | 4,449,300 | 57,985,736 | -0.62% |
| 2024-01-16 | 13.06 | 13.07 | 12.74 | 12.97 | 12.97 | qfq | 3,737,370 | 48,396,782 | 0.00% |
| 2024-01-15 | 12.88 | 13.03 | 12.66 | 12.97 | 12.97 | qfq | 4,423,399 | 57,230,964 | 1.01% |
| 2024-01-12 | 13.24 | 13.24 | 12.82 | 12.84 | 12.84 | qfq | 5,221,660 | 67,775,493 | -0.93% |
| 2024-01-11 | 13.03 | 13.07 | 12.78 | 12.96 | 12.96 | qfq | 7,013,960 | 90,755,597 | -0.77% |
| 2024-01-10 | 12.78 | 13.30 | 12.77 | 13.06 | 13.06 | qfq | 8,053,990 | 105,224,793 | 1.16% |
| 2024-01-09 | 12.60 | 13.03 | 12.60 | 12.91 | 12.91 | qfq | 7,668,510 | 98,830,471 | 2.22% |
| 2024-01-08 | 13.15 | 13.19 | 12.61 | 12.63 | 12.63 | qfq | 8,428,447 | 108,021,986 | -3.66% |
| 2024-01-05 | 13.64 | 13.79 | 12.97 | 13.11 | 13.11 | qfq | 13,754,530 | 182,002,701 | -4.65% |
| 2024-01-04 | 14.00 | 14.40 | 13.57 | 13.75 | 13.75 | qfq | 17,835,924 | 246,425,327 | -2.14% |
| 2024-01-03 | 15.01 | 15.25 | 14.03 | 14.05 | 14.05 | qfq | 29,610,241 | 429,191,931 | -7.38% |
| 2024-01-02 | 12.88 | 15.17 | 12.86 | 15.17 | 15.17 | qfq | 21,930,113 | 320,106,958 | 20.02% |
| 2023-12-29 | 12.34 | 12.83 | 12.12 | 12.64 | 12.64 | qfq | 3,634,300 | 45,531,100 | 3.95% |
| 2023-12-28 | 11.90 | 12.25 | 11.76 | 12.16 | 12.16 | qfq | 2,222,500 | 26,855,387 | 2.53% |
| 2023-12-27 | 11.80 | 11.95 | 11.64 | 11.86 | 11.86 | qfq | 1,564,210 | 18,456,100 | 1.11% |
| 2023-12-26 | 11.84 | 11.91 | 11.66 | 11.73 | 11.73 | qfq | 1,708,870 | 20,090,260 | -0.93% |
| 2023-12-25 | 12.16 | 12.19 | 11.81 | 11.84 | 11.84 | qfq | 2,344,960 | 27,899,020 | -1.42% |
| 2023-12-22 | 12.24 | 12.33 | 11.92 | 12.01 | 12.01 | qfq | 2,322,500 | 28,106,279 | -1.96% |
| 2023-12-21 | 12.18 | 12.26 | 11.81 | 12.25 | 12.25 | qfq | 2,650,440 | 31,892,379 | 0.82% |
| 2023-12-20 | 12.29 | 12.44 | 12.10 | 12.15 | 12.15 | qfq | 1,918,530 | 23,542,629 | -1.22% |
| 2023-12-19 | 12.14 | 12.39 | 12.14 | 12.30 | 12.30 | qfq | 2,637,090 | 32,317,293 | 0.65% |
| 2023-12-18 | 12.25 | 12.57 | 12.15 | 12.22 | 12.22 | qfq | 2,865,000 | 35,299,287 | -0.24% |
| 2023-12-15 | 12.42 | 12.44 | 12.10 | 12.25 | 12.25 | qfq | 1,603,400 | 19,554,271 | -0.16% |
| 2023-12-14 | 12.30 | 12.48 | 12.22 | 12.27 | 12.27 | qfq | 1,763,940 | 21,726,663 | 0.49% |
| 2023-12-13 | 12.22 | 12.37 | 12.04 | 12.21 | 12.21 | qfq | 2,302,250 | 28,140,785 | 0.58% |
| 2023-12-12 | 12.07 | 12.20 | 11.83 | 12.14 | 12.14 | qfq | 3,103,290 | 37,363,256 | 1.17% |
| 2023-12-11 | 12.05 | 12.37 | 11.91 | 12.00 | 12.00 | qfq | 4,506,100 | 54,394,777 | -0.41% |
| 2023-12-08 | 12.61 | 12.66 | 12.03 | 12.05 | 12.05 | qfq | 4,585,110 | 56,022,123 | -3.68% |
| 2023-12-07 | 12.90 | 12.99 | 12.43 | 12.51 | 12.51 | qfq | 4,122,980 | 52,208,858 | -3.25% |
| 2023-12-06 | 12.72 | 13.02 | 12.62 | 12.93 | 12.93 | qfq | 5,524,150 | 71,197,517 | 2.70% |
| 2023-12-05 | 12.93 | 13.13 | 12.51 | 12.59 | 12.59 | qfq | 5,635,200 | 71,388,151 | -4.19% |
| 2023-12-04 | 12.40 | 13.33 | 12.37 | 13.14 | 13.14 | qfq | 6,891,090 | 89,062,037 | 7.53% |
| 2023-12-01 | 12.43 | 12.45 | 12.20 | 12.22 | 12.22 | qfq | 2,593,400 | 31,826,553 | -1.29% |
| 2023-11-30 | 12.56 | 12.66 | 12.19 | 12.38 | 12.38 | qfq | 3,697,300 | 45,549,544 | -2.13% |
| 2023-11-29 | 12.85 | 13.03 | 12.54 | 12.65 | 12.65 | qfq | 4,631,955 | 59,001,135 | -1.25% |
| 2023-11-28 | 12.30 | 13.15 | 12.15 | 12.81 | 12.81 | qfq | 6,444,210 | 82,471,348 | 4.15% |
| 2023-11-27 | 12.09 | 12.42 | 12.04 | 12.30 | 12.30 | qfq | 3,070,500 | 37,646,496 | 2.16% |
| 2023-11-24 | 12.25 | 12.30 | 11.97 | 12.04 | 12.04 | qfq | 1,888,600 | 22,760,374 | -0.99% |
| 2023-11-23 | 12.07 | 12.23 | 11.98 | 12.16 | 12.16 | qfq | 2,097,000 | 25,402,496 | 0.91% |
| 2023-11-22 | 12.21 | 12.27 | 12.03 | 12.05 | 12.05 | qfq | 1,688,640 | 20,489,039 | -0.82% |
| 2023-11-21 | 12.27 | 12.40 | 12.13 | 12.15 | 12.15 | qfq | 1,766,400 | 21,613,206 | -1.22% |
| 2023-11-20 | 12.22 | 12.35 | 12.00 | 12.30 | 12.30 | qfq | 2,601,100 | 31,670,933 | 1.74% |
| 2023-11-17 | 12.04 | 12.21 | 11.88 | 12.09 | 12.09 | qfq | 2,557,520 | 30,899,206 | 1.17% |
| 2023-11-16 | 12.01 | 12.08 | 11.92 | 11.95 | 11.95 | qfq | 1,760,800 | 21,110,751 | -0.75% |
| 2023-11-15 | 12.22 | 12.22 | 11.95 | 12.04 | 12.04 | qfq | 1,963,400 | 23,663,762 | -0.99% |
| 2023-11-14 | 12.27 | 12.27 | 12.08 | 12.16 | 12.16 | qfq | 2,329,790 | 28,293,895 | -0.41% |
| 2023-11-13 | 12.15 | 12.38 | 12.08 | 12.21 | 12.21 | qfq | 2,697,780 | 32,885,901 | 1.58% |
| 2023-11-10 | 12.02 | 12.19 | 11.82 | 12.02 | 12.02 | qfq | 2,461,200 | 29,643,276 | -0.17% |
| 2023-11-09 | 12.10 | 12.35 | 12.02 | 12.04 | 12.04 | qfq | 3,115,600 | 37,857,766 | 0.08% |
| 2023-11-08 | 12.30 | 12.43 | 11.99 | 12.03 | 12.03 | qfq | 3,240,220 | 39,299,900 | -0.99% |
| 2023-11-07 | 12.10 | 12.16 | 11.89 | 12.15 | 12.15 | qfq | 3,233,960 | 38,941,980 | 1.00% |
| 2023-11-06 | 11.98 | 12.08 | 11.84 | 12.03 | 12.03 | qfq | 3,414,780 | 40,866,402 | 1.86% |
| 2023-11-03 | 11.97 | 12.06 | 11.78 | 11.81 | 11.81 | qfq | 2,955,520 | 35,216,445 | -0.59% |
| 2023-11-02 | 11.86 | 12.01 | 11.80 | 11.88 | 11.88 | qfq | 2,992,510 | 35,618,156 | 0.17% |
| 2023-11-01 | 11.73 | 11.99 | 11.60 | 11.86 | 11.86 | qfq | 4,669,446 | 55,262,765 | 1.28% |
| 2023-10-31 | 11.76 | 11.88 | 11.59 | 11.71 | 11.71 | qfq | 3,594,710 | 42,084,020 | 0.00% |
| 2023-10-30 | 11.88 | 12.06 | 11.65 | 11.71 | 11.71 | qfq | 6,924,230 | 81,716,010 | -2.74% |
| 2023-10-27 | 11.70 | 12.43 | 11.45 | 12.04 | 12.04 | qfq | 8,493,200 | 102,240,336 | 4.06% |
| 2023-10-26 | 11.48 | 11.76 | 11.32 | 11.57 | 11.57 | qfq | 6,979,150 | 80,905,256 | 1.05% |
| 2023-10-25 | 11.43 | 11.81 | 11.36 | 11.45 | 11.45 | qfq | 8,178,850 | 94,174,030 | 4.38% |
| 2023-10-24 | 10.40 | 11.05 | 10.40 | 10.97 | 10.97 | qfq | 3,462,700 | 37,802,421 | 5.48% |
| 2023-10-23 | 10.68 | 10.75 | 10.33 | 10.40 | 10.40 | qfq | 1,769,800 | 18,527,350 | -2.53% |
| 2023-10-20 | 10.65 | 10.95 | 10.63 | 10.67 | 10.67 | qfq | 1,237,800 | 13,366,123 | 0.00% |
| 2023-10-19 | 10.74 | 10.95 | 10.54 | 10.67 | 10.67 | qfq | 1,122,700 | 12,113,253 | -0.28% |
| 2023-10-18 | 10.89 | 10.89 | 10.66 | 10.70 | 10.70 | qfq | 1,011,098 | 10,855,875 | -1.83% |
| 2023-10-17 | 10.91 | 11.15 | 10.83 | 10.90 | 10.90 | qfq | 1,782,600 | 19,585,684 | -0.27% |
| 2023-10-16 | 10.64 | 10.93 | 10.50 | 10.93 | 10.93 | qfq | 1,968,502 | 21,221,219 | 3.41% |
| 2023-10-13 | 10.72 | 10.86 | 10.50 | 10.57 | 10.57 | qfq | 1,237,030 | 13,091,220 | -1.40% |
| 2023-10-12 | 10.61 | 10.78 | 10.54 | 10.72 | 10.72 | qfq | 1,616,250 | 17,233,843 | 1.04% |
| 2023-10-11 | 10.71 | 10.74 | 10.49 | 10.61 | 10.61 | qfq | 1,472,900 | 15,558,200 | -0.84% |
| 2023-10-10 | 10.81 | 10.91 | 10.65 | 10.70 | 10.70 | qfq | 1,367,400 | 14,685,031 | -0.65% |
| 2023-10-09 | 11.02 | 11.03 | 10.71 | 10.77 | 10.77 | qfq | 1,595,400 | 17,280,919 | -1.55% |
| 2023-09-28 | 10.80 | 10.97 | 10.69 | 10.94 | 10.94 | qfq | 1,129,200 | 12,297,718 | 2.15% |
| 2023-09-27 | 10.58 | 10.86 | 10.50 | 10.71 | 10.71 | qfq | 1,451,140 | 15,583,759 | 0.94% |
| 2023-09-26 | 10.67 | 10.85 | 10.58 | 10.61 | 10.61 | qfq | 1,433,350 | 15,240,113 | -0.93% |
| 2023-09-25 | 10.82 | 10.88 | 10.66 | 10.71 | 10.71 | qfq | 1,187,800 | 12,763,973 | -0.28% |
| 2023-09-22 | 10.73 | 10.76 | 10.61 | 10.74 | 10.74 | qfq | 1,495,800 | 16,022,266 | 0.19% |
| 2023-09-21 | 10.78 | 10.88 | 10.63 | 10.72 | 10.72 | qfq | 1,436,720 | 15,431,972 | -0.28% |
| 2023-09-20 | 10.89 | 10.98 | 10.67 | 10.75 | 10.75 | qfq | 1,120,850 | 12,121,813 | -0.56% |
| 2023-09-19 | 11.04 | 11.09 | 10.72 | 10.81 | 10.81 | qfq | 1,710,800 | 18,552,178 | -2.17% |
| 2023-09-18 | 10.82 | 11.20 | 10.65 | 11.05 | 11.05 | qfq | 2,215,800 | 24,480,156 | 2.50% |
| 2023-09-15 | 10.83 | 10.92 | 10.69 | 10.78 | 10.78 | qfq | 1,496,380 | 16,170,967 | -0.46% |
| 2023-09-14 | 10.87 | 10.91 | 10.69 | 10.83 | 10.83 | qfq | 1,086,730 | 11,735,898 | 0.00% |
| 2023-09-13 | 10.97 | 11.05 | 10.75 | 10.83 | 10.83 | qfq | 1,156,000 | 12,542,996 | -0.91% |
| 2023-09-12 | 11.05 | 11.06 | 10.89 | 10.93 | 10.93 | qfq | 1,291,800 | 14,118,369 | -0.73% |
| 2023-09-11 | 11.20 | 11.32 | 10.97 | 11.01 | 11.01 | qfq | 1,791,600 | 19,899,067 | -1.08% |
| 2023-09-08 | 10.92 | 11.25 | 10.86 | 11.13 | 11.13 | qfq | 1,821,400 | 20,290,389 | 0.45% |
| 2023-09-07 | 11.17 | 11.27 | 11.07 | 11.08 | 11.08 | qfq | 1,999,520 | 22,312,035 | -0.36% |
| 2023-09-06 | 11.15 | 11.25 | 11.08 | 11.12 | 11.12 | qfq | 1,717,550 | 19,156,745 | -0.63% |
| 2023-09-05 | 11.13 | 11.30 | 11.04 | 11.19 | 11.19 | qfq | 1,621,570 | 18,071,279 | -0.18% |
| 2023-09-04 | 11.10 | 11.36 | 11.08 | 11.21 | 11.21 | qfq | 3,219,900 | 35,962,687 | 1.54% |
| 2023-09-01 | 10.83 | 11.45 | 10.72 | 11.04 | 11.04 | qfq | 4,464,470 | 49,497,138 | 1.75% |
| 2023-08-31 | 11.11 | 11.11 | 10.84 | 10.85 | 10.85 | qfq | 1,545,800 | 16,898,494 | -2.34% |
| 2023-08-30 | 10.94 | 11.23 | 10.81 | 11.11 | 11.11 | qfq | 2,711,070 | 30,085,518 | 2.02% |
| 2023-08-29 | 10.73 | 10.90 | 10.47 | 10.89 | 10.89 | qfq | 1,925,400 | 20,772,762 | 3.42% |
| 2023-08-28 | 10.97 | 10.98 | 10.50 | 10.53 | 10.53 | qfq | 2,293,700 | 24,517,755 | 0.77% |
| 2023-08-25 | 10.68 | 10.81 | 10.45 | 10.45 | 10.45 | qfq | 2,197,710 | 23,358,403 | -0.38% |
| 2023-08-24 | 10.64 | 10.69 | 10.36 | 10.49 | 10.49 | qfq | 1,325,390 | 13,901,420 | -0.66% |
| 2023-08-23 | 10.72 | 10.72 | 10.50 | 10.56 | 10.56 | qfq | 890,200 | 9,429,097 | -1.03% |
| 2023-08-22 | 10.80 | 10.87 | 10.50 | 10.67 | 10.67 | qfq | 1,896,200 | 20,194,644 | -0.74% |
| 2023-08-21 | 10.84 | 10.91 | 10.64 | 10.75 | 10.75 | qfq | 1,751,800 | 18,894,096 | -0.65% |
| 2023-08-18 | 10.68 | 11.05 | 10.58 | 10.82 | 10.82 | qfq | 2,325,990 | 25,254,338 | 1.31% |
| 2023-08-17 | 10.29 | 10.68 | 10.12 | 10.68 | 10.68 | qfq | 1,576,040 | 16,486,003 | 4.40% |
| 2023-08-16 | 10.23 | 10.37 | 10.13 | 10.23 | 10.23 | qfq | 814,820 | 8,364,221 | -0.20% |
| 2023-08-15 | 10.23 | 10.31 | 10.19 | 10.25 | 10.25 | qfq | 761,700 | 7,800,626 | 0.39% |
| 2023-08-14 | 10.38 | 10.38 | 10.08 | 10.21 | 10.21 | qfq | 1,071,980 | 10,894,145 | -0.39% |
| 2023-08-11 | 10.54 | 10.54 | 10.25 | 10.25 | 10.25 | qfq | 1,159,800 | 12,005,045 | -1.44% |
| 2023-08-10 | 10.40 | 10.47 | 10.31 | 10.40 | 10.40 | qfq | 659,600 | 6,850,389 | 0.97% |
| 2023-08-09 | 10.53 | 10.54 | 10.27 | 10.30 | 10.30 | qfq | 883,990 | 9,154,290 | -1.72% |
| 2023-08-08 | 10.36 | 10.50 | 10.30 | 10.48 | 10.48 | qfq | 1,144,400 | 11,924,472 | 1.35% |
| 2023-08-07 | 10.45 | 10.55 | 10.26 | 10.34 | 10.34 | qfq | 1,256,840 | 12,979,896 | -0.29% |
| 2023-08-04 | 10.50 | 10.62 | 10.36 | 10.37 | 10.37 | qfq | 1,360,570 | 14,232,582 | -1.52% |
| 2023-08-03 | 10.73 | 10.77 | 10.50 | 10.53 | 10.53 | qfq | 1,628,100 | 17,223,184 | -2.14% |
| 2023-08-02 | 10.83 | 10.90 | 10.63 | 10.76 | 10.76 | qfq | 2,276,180 | 24,480,488 | -1.19% |
| 2023-08-01 | 10.82 | 11.04 | 10.76 | 10.89 | 10.89 | qfq | 2,671,960 | 29,051,235 | -0.18% |
| 2023-07-31 | 10.82 | 11.01 | 10.70 | 10.91 | 10.91 | qfq | 2,403,600 | 26,073,154 | 0.83% |
| 2023-07-28 | 10.75 | 10.98 | 10.67 | 10.82 | 10.82 | qfq | 1,737,200 | 18,813,878 | 0.65% |
| 2023-07-27 | 10.88 | 10.93 | 10.70 | 10.75 | 10.75 | qfq | 1,561,000 | 16,805,494 | -1.38% |
| 2023-07-26 | 10.76 | 10.92 | 10.61 | 10.90 | 10.90 | qfq | 1,474,950 | 15,987,818 | 1.68% |
| 2023-07-25 | 10.64 | 10.74 | 10.49 | 10.72 | 10.72 | qfq | 1,514,100 | 16,132,779 | 1.23% |
| 2023-07-24 | 10.45 | 10.60 | 10.41 | 10.59 | 10.59 | qfq | 1,246,200 | 13,137,768 | 1.34% |
| 2023-07-21 | 10.53 | 10.74 | 10.43 | 10.45 | 10.45 | qfq | 1,331,780 | 13,990,327 | -0.57% |
| 2023-07-20 | 10.69 | 10.75 | 10.47 | 10.51 | 10.51 | qfq | 1,652,670 | 17,497,288 | -2.05% |
| 2023-07-19 | 10.86 | 10.94 | 10.60 | 10.73 | 10.73 | qfq | 1,453,800 | 15,591,885 | -1.38% |
| 2023-07-18 | 10.56 | 10.96 | 10.55 | 10.88 | 10.88 | qfq | 2,811,130 | 30,481,863 | 1.97% |