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
熙菱信息300588.SZ
最近收盘价19.852026-07-17
最近交易日2026-07-17
成交量（股）9,237,900
成交额（元）193,715,770
日线记录722
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 722 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 | 22.71 | 22.83 | 19.80 | 19.85 | 19.85 | qfq | 9,237,900 | 193,715,770 | -13.92% |
| 2026-07-16 | 21.86 | 23.07 | 21.50 | 23.06 | 23.06 | qfq | 6,965,775 | 154,863,552 | 5.54% |
| 2026-07-15 | 22.48 | 22.70 | 21.57 | 21.85 | 21.85 | qfq | 6,656,600 | 146,364,965 | -1.93% |
| 2026-07-14 | 23.82 | 24.11 | 22.10 | 22.28 | 22.28 | qfq | 10,059,120 | 228,605,581 | -7.55% |
| 2026-07-13 | 24.56 | 25.29 | 23.73 | 24.10 | 24.10 | qfq | 12,087,920 | 297,994,941 | -2.82% |
| 2026-07-10 | 22.40 | 24.88 | 21.91 | 24.80 | 24.80 | qfq | 14,948,471 | 355,227,389 | 7.41% |
| 2026-07-09 | 24.00 | 24.29 | 22.11 | 23.09 | 23.09 | qfq | 17,051,676 | 390,135,459 | -10.16% |
| 2026-07-08 | 23.39 | 26.32 | 23.39 | 25.70 | 25.70 | qfq | 23,537,316 | 590,747,100 | 17.19% |
| 2026-07-07 | 20.81 | 21.93 | 20.32 | 21.93 | 21.93 | qfq | 5,306,685 | 112,600,435 | 5.94% |
| 2026-07-06 | 21.69 | 21.78 | 20.07 | 20.70 | 20.70 | qfq | 4,212,400 | 87,262,454 | -2.54% |
| 2026-07-03 | 22.00 | 22.80 | 21.22 | 21.24 | 21.24 | qfq | 4,111,600 | 89,746,442 | -2.43% |
| 2026-07-02 | 22.41 | 22.56 | 21.71 | 21.77 | 21.77 | qfq | 4,067,060 | 89,898,984 | -2.73% |
| 2026-07-01 | 22.55 | 23.00 | 22.21 | 22.38 | 22.38 | qfq | 4,439,320 | 99,995,097 | -0.80% |
| 2026-06-30 | 22.28 | 22.78 | 21.30 | 22.56 | 22.56 | qfq | 5,334,400 | 118,785,378 | 3.30% |
| 2026-06-29 | 23.13 | 24.28 | 21.74 | 21.84 | 21.84 | qfq | 8,295,904 | 189,545,425 | -5.45% |
| 2026-06-26 | 23.00 | 23.65 | 21.68 | 23.10 | 23.10 | qfq | 9,310,431 | 212,151,981 | 1.09% |
| 2026-06-25 | 22.76 | 23.44 | 22.42 | 22.85 | 22.85 | qfq | 5,190,331 | 118,744,573 | -0.57% |
| 2026-06-24 | 22.66 | 23.24 | 22.11 | 22.98 | 22.98 | qfq | 4,712,700 | 106,932,567 | 1.06% |
| 2026-06-23 | 22.46 | 23.55 | 22.27 | 22.74 | 22.74 | qfq | 7,209,711 | 165,416,349 | -0.35% |
| 2026-06-22 | 23.83 | 25.89 | 22.62 | 22.82 | 22.82 | qfq | 10,741,476 | 252,526,190 | -6.05% |
| 2026-06-18 | 22.58 | 25.57 | 22.40 | 24.29 | 24.29 | qfq | 14,918,451 | 356,504,319 | 9.32% |
| 2026-06-17 | 21.98 | 22.59 | 21.61 | 22.22 | 22.22 | qfq | 6,841,300 | 151,276,678 | 1.09% |
| 2026-06-16 | 23.20 | 23.38 | 21.61 | 21.98 | 21.98 | qfq | 14,469,980 | 324,402,227 | -0.50% |
| 2026-06-15 | 19.27 | 22.09 | 19.25 | 22.09 | 22.09 | qfq | 7,283,478 | 155,786,015 | 19.99% |
| 2026-06-12 | 18.24 | 18.80 | 17.97 | 18.41 | 18.41 | qfq | 2,347,500 | 43,187,794 | 1.32% |
| 2026-06-11 | 17.93 | 18.50 | 17.65 | 18.17 | 18.17 | qfq | 2,673,400 | 48,379,063 | 0.33% |
| 2026-06-10 | 18.68 | 18.80 | 17.84 | 18.11 | 18.11 | qfq | 3,217,400 | 58,425,408 | -3.77% |
| 2026-06-09 | 18.93 | 19.06 | 18.51 | 18.82 | 18.82 | qfq | 3,303,220 | 62,035,164 | -0.05% |
| 2026-06-08 | 19.08 | 19.95 | 18.39 | 18.83 | 18.83 | qfq | 5,513,640 | 105,562,947 | -1.41% |
| 2026-06-05 | 18.64 | 19.40 | 17.70 | 19.10 | 19.10 | qfq | 5,526,407 | 103,438,345 | 2.85% |
| 2026-06-04 | 19.58 | 19.65 | 18.34 | 18.57 | 18.57 | qfq | 4,049,505 | 75,812,323 | -5.64% |
| 2026-06-03 | 19.27 | 20.35 | 19.06 | 19.68 | 19.68 | qfq | 4,772,214 | 94,397,186 | 2.07% |
| 2026-06-02 | 19.25 | 19.58 | 18.55 | 19.28 | 19.28 | qfq | 3,758,700 | 71,268,988 | 0.16% |
| 2026-06-01 | 19.49 | 19.93 | 19.20 | 19.25 | 19.25 | qfq | 3,764,000 | 73,312,987 | -1.08% |
| 2026-05-29 | 20.04 | 20.10 | 19.41 | 19.46 | 19.46 | qfq | 2,961,380 | 58,431,072 | -2.06% |
| 2026-05-28 | 19.38 | 20.21 | 19.09 | 19.87 | 19.87 | qfq | 3,990,320 | 78,596,749 | 2.74% |
| 2026-05-27 | 20.05 | 20.05 | 19.27 | 19.34 | 19.34 | qfq | 2,626,060 | 51,151,576 | -3.54% |
| 2026-05-26 | 20.28 | 20.28 | 19.39 | 20.05 | 20.05 | qfq | 3,763,520 | 74,516,301 | -1.23% |
| 2026-05-25 | 20.29 | 21.06 | 20.00 | 20.30 | 20.30 | qfq | 3,563,938 | 72,495,489 | -0.54% |
| 2026-05-22 | 20.54 | 20.76 | 20.03 | 20.41 | 20.41 | qfq | 2,621,400 | 53,159,550 | 0.34% |
| 2026-05-21 | 21.28 | 21.55 | 20.20 | 20.34 | 20.34 | qfq | 4,383,280 | 91,731,500 | -4.42% |
| 2026-05-20 | 20.94 | 21.55 | 20.79 | 21.28 | 21.28 | qfq | 3,777,600 | 79,766,949 | 1.00% |
| 2026-05-19 | 20.93 | 21.21 | 20.66 | 21.07 | 21.07 | qfq | 2,654,000 | 55,568,633 | 1.06% |
| 2026-05-18 | 21.33 | 21.39 | 20.55 | 20.85 | 20.85 | qfq | 3,460,000 | 72,478,983 | -0.43% |
| 2026-05-15 | 20.76 | 21.50 | 20.50 | 20.94 | 20.94 | qfq | 4,830,660 | 101,090,516 | 0.87% |
| 2026-05-14 | 21.88 | 22.05 | 19.90 | 20.76 | 20.76 | qfq | 8,155,736 | 168,455,104 | -5.21% |
| 2026-05-13 | 22.39 | 22.40 | 21.59 | 21.90 | 21.90 | qfq | 5,626,980 | 122,850,292 | -2.19% |
| 2026-05-12 | 23.00 | 23.06 | 22.07 | 22.39 | 22.39 | qfq | 5,042,420 | 112,934,498 | -2.99% |
| 2026-05-11 | 23.79 | 24.08 | 22.88 | 23.08 | 23.08 | qfq | 5,611,000 | 131,001,277 | -2.41% |
| 2026-05-08 | 23.62 | 23.94 | 23.60 | 23.65 | 23.65 | qfq | 3,243,200 | 76,949,127 | -0.63% |
| 2026-05-07 | 24.48 | 24.48 | 23.62 | 23.80 | 23.80 | qfq | 5,627,540 | 134,584,343 | -2.02% |
| 2026-05-06 | 24.14 | 25.35 | 24.14 | 24.29 | 24.29 | qfq | 5,107,960 | 126,702,687 | 0.75% |
| 2026-04-30 | 24.21 | 24.78 | 23.65 | 24.11 | 24.11 | qfq | 4,539,760 | 110,034,436 | 0.54% |
| 2026-04-29 | 24.63 | 24.90 | 23.91 | 23.98 | 23.98 | qfq | 7,709,480 | 186,159,483 | -4.35% |
| 2026-04-28 | 25.88 | 26.46 | 24.58 | 25.07 | 25.07 | qfq | 7,044,800 | 177,853,133 | -3.84% |
| 2026-04-27 | 24.78 | 27.80 | 24.50 | 26.07 | 26.07 | qfq | 10,876,140 | 286,837,613 | 6.15% |
| 2026-04-24 | 24.96 | 24.96 | 24.21 | 24.56 | 24.56 | qfq | 3,967,980 | 97,485,033 | -1.52% |
| 2026-04-23 | 25.84 | 26.35 | 24.73 | 24.94 | 24.94 | qfq | 3,592,900 | 90,938,450 | -3.97% |
| 2026-04-22 | 25.65 | 26.10 | 25.41 | 25.97 | 25.97 | qfq | 2,611,100 | 67,502,943 | 0.62% |
| 2026-04-21 | 25.69 | 25.93 | 25.22 | 25.81 | 25.81 | qfq | 2,360,500 | 60,068,387 | 0.47% |
| 2026-04-20 | 25.18 | 25.80 | 25.18 | 25.69 | 25.69 | qfq | 3,802,900 | 97,209,706 | 1.78% |
| 2026-04-17 | 25.30 | 25.67 | 25.09 | 25.24 | 25.24 | qfq | 3,029,600 | 76,822,461 | -0.20% |
| 2026-04-16 | 25.12 | 25.36 | 24.94 | 25.29 | 25.29 | qfq | 2,721,000 | 68,555,537 | 1.73% |
| 2026-04-15 | 24.94 | 25.50 | 24.73 | 24.86 | 24.86 | qfq | 3,385,480 | 85,048,483 | -0.28% |
| 2026-04-14 | 25.07 | 25.48 | 24.65 | 24.93 | 24.93 | qfq | 2,654,200 | 66,051,954 | 0.08% |
| 2026-04-13 | 24.50 | 25.86 | 24.48 | 24.91 | 24.91 | qfq | 4,425,360 | 111,388,746 | 1.76% |
| 2026-04-10 | 24.72 | 25.05 | 24.26 | 24.48 | 24.48 | qfq | 2,521,600 | 62,139,288 | 0.33% |
| 2026-04-09 | 24.42 | 24.95 | 24.23 | 24.40 | 24.40 | qfq | 3,619,200 | 89,001,033 | -0.81% |
| 2026-04-08 | 24.10 | 24.83 | 24.00 | 24.60 | 24.60 | qfq | 3,282,300 | 80,189,405 | 4.02% |
| 2026-04-07 | 22.52 | 23.98 | 22.52 | 23.65 | 23.65 | qfq | 3,242,540 | 76,239,373 | 3.91% |
| 2026-04-03 | 23.48 | 23.48 | 22.43 | 22.76 | 22.76 | qfq | 2,425,220 | 55,108,701 | -2.15% |
| 2026-04-02 | 23.98 | 24.03 | 23.01 | 23.26 | 23.26 | qfq | 2,421,200 | 56,814,130 | -3.45% |
| 2026-04-01 | 23.89 | 24.29 | 23.80 | 24.09 | 24.09 | qfq | 2,263,200 | 54,401,212 | 2.86% |
| 2026-03-31 | 24.00 | 24.32 | 23.42 | 23.42 | 23.42 | qfq | 2,468,700 | 58,827,234 | -2.13% |
| 2026-03-30 | 23.94 | 24.64 | 23.75 | 23.93 | 23.93 | qfq | 2,497,351 | 60,045,340 | -1.68% |
| 2026-03-27 | 23.70 | 24.48 | 23.61 | 24.34 | 24.34 | qfq | 2,165,900 | 52,503,756 | 1.76% |
| 2026-03-26 | 24.48 | 24.96 | 23.65 | 23.92 | 23.92 | qfq | 2,784,900 | 67,244,931 | -2.29% |
| 2026-03-25 | 24.09 | 24.78 | 24.00 | 24.48 | 24.48 | qfq | 2,940,302 | 71,957,218 | 1.66% |
| 2026-03-24 | 23.62 | 24.14 | 23.41 | 24.08 | 24.08 | qfq | 3,499,780 | 83,267,554 | 3.66% |
| 2026-03-23 | 24.41 | 24.46 | 23.01 | 23.23 | 23.23 | qfq | 5,171,080 | 121,540,528 | -5.03% |
| 2026-03-20 | 25.98 | 26.00 | 24.46 | 24.46 | 24.46 | qfq | 3,829,860 | 96,276,995 | -4.75% |
| 2026-03-19 | 25.62 | 26.49 | 25.51 | 25.68 | 25.68 | qfq | 4,365,211 | 113,287,024 | -1.46% |
| 2026-03-18 | 25.80 | 26.28 | 25.53 | 26.06 | 26.06 | qfq | 3,821,280 | 98,718,912 | 0.85% |
| 2026-03-17 | 25.68 | 26.18 | 25.51 | 25.84 | 25.84 | qfq | 3,852,100 | 99,443,460 | 1.02% |
| 2026-03-16 | 25.56 | 25.87 | 25.22 | 25.58 | 25.58 | qfq | 3,591,900 | 91,992,582 | 0.12% |
| 2026-03-13 | 25.80 | 26.50 | 25.37 | 25.55 | 25.55 | qfq | 3,881,680 | 100,439,453 | -1.35% |
| 2026-03-12 | 25.63 | 26.14 | 25.22 | 25.90 | 25.90 | qfq | 4,629,700 | 119,298,935 | 0.97% |
| 2026-03-11 | 26.40 | 26.59 | 25.46 | 25.65 | 25.65 | qfq | 5,201,720 | 134,105,194 | -2.84% |
| 2026-03-10 | 26.50 | 27.47 | 26.18 | 26.40 | 26.40 | qfq | 8,194,180 | 219,449,007 | -0.38% |
| 2026-03-09 | 24.01 | 27.95 | 23.71 | 26.50 | 26.50 | qfq | 15,976,100 | 421,484,473 | 9.82% |
| 2026-03-06 | 23.97 | 24.44 | 23.70 | 24.13 | 24.13 | qfq | 2,429,600 | 58,795,373 | 0.96% |
| 2026-03-05 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | qfq | 2,323,960 | 55,767,099 | -0.21% |
| 2026-03-04 | 23.60 | 24.44 | 23.36 | 23.95 | 23.95 | qfq | 2,523,170 | 60,421,958 | -0.37% |
| 2026-03-03 | 25.33 | 25.57 | 24.00 | 24.04 | 24.04 | qfq | 4,154,460 | 102,195,158 | -4.98% |
| 2026-03-02 | 25.75 | 25.75 | 25.00 | 25.30 | 25.30 | qfq | 3,455,460 | 87,419,566 | -2.09% |
| 2026-02-27 | 25.96 | 26.80 | 25.77 | 25.84 | 25.84 | qfq | 2,861,320 | 74,464,998 | 0.00% |
| 2026-02-26 | 26.37 | 26.37 | 25.68 | 25.84 | 25.84 | qfq | 2,664,800 | 68,889,277 | -1.45% |
| 2026-02-25 | 26.30 | 26.30 | 25.72 | 26.22 | 26.22 | qfq | 2,060,720 | 53,802,709 | 0.92% |
| 2026-02-24 | 26.29 | 26.98 | 25.86 | 25.98 | 25.98 | qfq | 2,699,760 | 70,695,858 | 0.23% |
| 2026-02-13 | 26.00 | 26.26 | 25.47 | 25.92 | 25.92 | qfq | 3,326,400 | 85,999,669 | 1.45% |
| 2026-02-12 | 26.70 | 27.05 | 25.50 | 25.55 | 25.55 | qfq | 5,294,440 | 137,402,920 | -3.07% |
| 2026-02-11 | 27.49 | 27.72 | 26.32 | 26.36 | 26.36 | qfq | 5,454,420 | 146,001,776 | -4.60% |
| 2026-02-10 | 26.37 | 28.58 | 26.19 | 27.63 | 27.63 | qfq | 8,431,887 | 233,235,170 | 5.94% |
| 2026-02-09 | 25.40 | 26.43 | 25.21 | 26.08 | 26.08 | qfq | 3,913,540 | 101,576,573 | 4.28% |
| 2026-02-06 | 25.55 | 25.80 | 25.00 | 25.01 | 25.01 | qfq | 2,981,920 | 75,509,643 | -2.68% |
| 2026-02-05 | 25.00 | 25.88 | 24.80 | 25.70 | 25.70 | qfq | 4,296,380 | 109,828,737 | 2.68% |
| 2026-02-04 | 25.22 | 25.32 | 24.88 | 25.03 | 25.03 | qfq | 3,355,000 | 84,008,085 | -1.15% |
| 2026-02-03 | 25.65 | 25.80 | 24.99 | 25.32 | 25.32 | qfq | 3,253,758 | 82,037,089 | -0.31% |
| 2026-02-02 | 26.01 | 26.26 | 25.40 | 25.40 | 25.40 | qfq | 3,691,498 | 95,294,755 | -1.89% |
| 2026-01-30 | 27.00 | 27.12 | 25.84 | 25.89 | 25.89 | qfq | 5,230,200 | 136,927,171 | -4.11% |
| 2026-01-29 | 27.90 | 27.90 | 26.37 | 27.00 | 27.00 | qfq | 10,506,978 | 284,689,325 | -4.49% |
| 2026-01-28 | 25.49 | 28.58 | 23.89 | 28.27 | 28.27 | qfq | 16,723,254 | 442,690,148 | 14.78% |
| 2026-01-27 | 25.57 | 25.80 | 24.10 | 24.63 | 24.63 | qfq | 8,296,500 | 203,639,663 | -3.75% |
| 2026-01-26 | 26.92 | 27.07 | 25.50 | 25.59 | 25.59 | qfq | 7,973,460 | 206,840,184 | -4.94% |
| 2026-01-23 | 27.22 | 27.29 | 26.88 | 26.92 | 26.92 | qfq | 4,422,840 | 119,314,544 | -0.88% |
| 2026-01-22 | 27.33 | 27.68 | 27.02 | 27.16 | 27.16 | qfq | 3,638,520 | 99,137,046 | 0.11% |
| 2026-01-21 | 27.32 | 27.83 | 27.06 | 27.13 | 27.13 | qfq | 2,615,880 | 71,243,695 | -0.22% |
| 2026-01-20 | 28.10 | 28.10 | 27.18 | 27.19 | 27.19 | qfq | 3,969,220 | 109,216,573 | -2.54% |
| 2026-01-19 | 28.06 | 28.47 | 27.88 | 27.90 | 27.90 | qfq | 3,457,500 | 97,266,419 | -1.45% |
| 2026-01-16 | 29.00 | 29.13 | 28.11 | 28.31 | 28.31 | qfq | 4,481,280 | 127,548,605 | -1.94% |
| 2026-01-15 | 29.29 | 29.66 | 28.40 | 28.87 | 28.87 | qfq | 6,201,300 | 179,166,995 | -2.50% |
| 2026-01-14 | 29.58 | 30.60 | 28.71 | 29.61 | 29.61 | qfq | 10,782,316 | 319,810,448 | 3.50% |
| 2026-01-13 | 29.16 | 29.98 | 28.16 | 28.61 | 28.61 | qfq | 10,367,760 | 301,761,956 | -1.28% |
| 2026-01-12 | 27.51 | 29.18 | 26.83 | 28.98 | 28.98 | qfq | 13,885,928 | 388,271,027 | 4.89% |
| 2026-01-09 | 27.08 | 27.80 | 26.38 | 27.63 | 27.63 | qfq | 8,193,719 | 223,040,255 | 1.96% |
| 2026-01-08 | 27.23 | 27.78 | 26.90 | 27.10 | 27.10 | qfq | 4,962,700 | 135,796,679 | 0.18% |
| 2026-01-07 | 27.53 | 27.62 | 26.70 | 27.05 | 27.05 | qfq | 4,477,700 | 120,922,038 | -1.71% |
| 2026-01-06 | 27.60 | 28.34 | 27.20 | 27.52 | 27.52 | qfq | 5,580,160 | 154,634,659 | 1.21% |
| 2026-01-05 | 27.00 | 27.80 | 26.80 | 27.19 | 27.19 | qfq | 4,275,800 | 117,248,031 | 0.70% |
| 2025-12-31 | 27.03 | 27.32 | 26.60 | 27.00 | 27.00 | qfq | 4,203,238 | 113,212,693 | -0.11% |
| 2025-12-30 | 27.00 | 27.64 | 26.93 | 27.03 | 27.03 | qfq | 4,439,518 | 121,105,713 | -0.55% |
| 2025-12-29 | 27.98 | 28.28 | 26.90 | 27.18 | 27.18 | qfq | 7,057,598 | 192,858,865 | -3.48% |
| 2025-12-26 | 28.59 | 28.60 | 28.03 | 28.16 | 28.16 | qfq | 3,565,300 | 100,753,620 | -1.57% |
| 2025-12-25 | 28.40 | 28.82 | 27.88 | 28.61 | 28.61 | qfq | 4,203,200 | 119,158,833 | 0.74% |
| 2025-12-24 | 28.10 | 28.70 | 27.85 | 28.40 | 28.40 | qfq | 4,664,200 | 131,950,009 | 1.07% |
| 2025-12-23 | 28.16 | 28.49 | 27.79 | 28.10 | 28.10 | qfq | 3,114,700 | 87,410,990 | 0.07% |
| 2025-12-22 | 28.36 | 28.90 | 27.72 | 28.08 | 28.08 | qfq | 3,957,699 | 111,177,258 | -0.92% |
| 2025-12-19 | 28.00 | 28.68 | 27.62 | 28.34 | 28.34 | qfq | 4,794,120 | 135,638,227 | 2.64% |
| 2025-12-18 | 26.38 | 28.38 | 26.07 | 27.61 | 27.61 | qfq | 7,480,620 | 206,368,130 | 4.74% |
| 2025-12-17 | 26.60 | 27.34 | 26.25 | 26.36 | 26.36 | qfq | 4,017,980 | 106,606,403 | -0.75% |
| 2025-12-16 | 27.28 | 27.42 | 26.30 | 26.56 | 26.56 | qfq | 5,514,480 | 146,556,899 | -3.14% |
| 2025-12-15 | 27.68 | 28.37 | 26.61 | 27.42 | 27.42 | qfq | 6,990,800 | 191,626,388 | -0.90% |
| 2025-12-12 | 28.96 | 29.20 | 27.40 | 27.67 | 27.67 | qfq | 7,609,100 | 216,111,158 | -5.50% |
| 2025-12-11 | 29.26 | 30.88 | 29.26 | 29.28 | 29.28 | qfq | 7,237,920 | 215,965,406 | 0.10% |
| 2025-12-10 | 29.39 | 29.70 | 28.15 | 29.25 | 29.25 | qfq | 8,347,880 | 240,786,702 | -1.42% |
| 2025-12-09 | 28.50 | 29.96 | 28.00 | 29.67 | 29.67 | qfq | 8,495,840 | 248,745,442 | 3.45% |
| 2025-12-08 | 29.52 | 29.66 | 28.68 | 28.68 | 28.68 | qfq | 6,215,500 | 180,072,917 | -1.88% |
| 2025-12-05 | 29.33 | 29.79 | 29.00 | 29.23 | 29.23 | qfq | 4,117,680 | 120,550,195 | 0.34% |
| 2025-12-04 | 29.44 | 30.10 | 29.10 | 29.13 | 29.13 | qfq | 5,025,960 | 147,968,434 | -2.12% |
| 2025-12-03 | 29.61 | 30.30 | 29.31 | 29.76 | 29.76 | qfq | 7,489,320 | 222,429,282 | -1.13% |
| 2025-12-02 | 32.41 | 32.41 | 30.00 | 30.10 | 30.10 | qfq | 15,087,820 | 459,515,260 | -7.10% |
| 2025-12-01 | 30.88 | 33.36 | 30.59 | 32.40 | 32.40 | qfq | 19,585,880 | 633,242,556 | 4.92% |
| 2025-11-28 | 30.87 | 32.39 | 29.66 | 30.88 | 30.88 | qfq | 16,175,509 | 499,366,883 | 1.98% |
| 2025-11-27 | 28.51 | 30.76 | 28.30 | 30.28 | 30.28 | qfq | 17,786,740 | 532,832,514 | 5.47% |
| 2025-11-26 | 28.75 | 29.75 | 28.37 | 28.71 | 28.71 | qfq | 11,159,060 | 324,508,253 | 0.81% |
| 2025-11-25 | 28.11 | 29.46 | 27.90 | 28.48 | 28.48 | qfq | 11,252,580 | 322,929,381 | 2.12% |
| 2025-11-24 | 26.89 | 28.50 | 26.50 | 27.89 | 27.89 | qfq | 10,254,020 | 283,372,956 | 3.72% |
| 2025-11-21 | 27.00 | 28.25 | 26.44 | 26.89 | 26.89 | qfq | 11,029,500 | 300,279,162 | -1.97% |
| 2025-11-20 | 26.38 | 27.48 | 26.38 | 27.43 | 27.43 | qfq | 7,976,920 | 215,907,359 | 4.50% |
| 2025-11-19 | 27.40 | 27.40 | 26.16 | 26.25 | 26.25 | qfq | 6,305,620 | 167,418,221 | -2.99% |
| 2025-11-18 | 27.03 | 27.35 | 26.50 | 27.06 | 27.06 | qfq | 5,866,300 | 157,726,370 | -0.40% |
| 2025-11-17 | 27.99 | 28.23 | 26.85 | 27.17 | 27.17 | qfq | 8,841,720 | 241,704,814 | -2.96% |
| 2025-11-14 | 27.37 | 28.71 | 27.26 | 28.00 | 28.00 | qfq | 9,332,740 | 260,835,837 | 0.94% |
| 2025-11-13 | 27.10 | 28.39 | 26.99 | 27.74 | 27.74 | qfq | 12,771,012 | 354,776,052 | 2.48% |
| 2025-11-12 | 26.00 | 27.66 | 25.00 | 27.07 | 27.07 | qfq | 16,271,382 | 434,370,173 | 2.50% |
| 2025-11-11 | 26.65 | 28.77 | 26.30 | 26.41 | 26.41 | qfq | 22,713,740 | 622,073,371 | 0.15% |
| 2025-11-10 | 26.64 | 26.68 | 25.30 | 26.37 | 26.37 | qfq | 10,082,320 | 262,234,447 | -0.98% |
| 2025-11-07 | 27.17 | 27.79 | 26.32 | 26.63 | 26.63 | qfq | 11,040,042 | 296,388,631 | -1.15% |
| 2025-11-06 | 26.52 | 27.60 | 25.72 | 26.94 | 26.94 | qfq | 13,153,362 | 352,254,059 | 0.60% |
| 2025-11-05 | 26.59 | 27.65 | 26.26 | 26.78 | 26.78 | qfq | 15,784,400 | 427,105,320 | 1.55% |
| 2025-11-04 | 26.11 | 26.50 | 25.71 | 26.37 | 26.37 | qfq | 9,813,100 | 256,420,978 | -0.57% |
| 2025-11-03 | 26.07 | 27.33 | 25.51 | 26.52 | 26.52 | qfq | 18,879,198 | 503,665,243 | 3.19% |
| 2025-10-31 | 25.66 | 26.03 | 24.80 | 25.70 | 25.70 | qfq | 9,360,180 | 240,071,345 | 1.62% |
| 2025-10-30 | 26.68 | 27.09 | 25.25 | 25.29 | 25.29 | qfq | 12,847,880 | 331,131,613 | -3.33% |
| 2025-10-29 | 25.91 | 26.54 | 25.05 | 26.16 | 26.16 | qfq | 16,030,280 | 412,736,943 | 1.99% |
| 2025-10-28 | 25.98 | 28.21 | 25.49 | 25.65 | 25.65 | qfq | 24,885,620 | 664,922,724 | -0.39% |
| 2025-10-27 | 28.80 | 29.00 | 25.57 | 25.75 | 25.75 | qfq | 29,780,320 | 783,352,136 | -13.30% |
| 2025-10-24 | 29.61 | 30.33 | 28.90 | 29.70 | 29.70 | qfq | 16,458,780 | 487,933,946 | 0.30% |
| 2025-10-23 | 30.01 | 30.10 | 28.10 | 29.61 | 29.61 | qfq | 20,545,450 | 598,736,178 | -1.66% |
| 2025-10-22 | 30.00 | 31.39 | 29.90 | 30.11 | 30.11 | qfq | 27,426,180 | 833,881,318 | -0.82% |
| 2025-10-21 | 27.00 | 31.04 | 26.50 | 30.36 | 30.36 | qfq | 32,724,210 | 957,201,900 | 12.40% |
| 2025-10-20 | 28.21 | 28.35 | 26.00 | 27.01 | 27.01 | qfq | 28,801,350 | 771,096,106 | -2.53% |
| 2025-10-17 | 28.49 | 29.40 | 26.50 | 27.71 | 27.71 | qfq | 39,883,800 | 1,107,509,168 | 8.67% |
| 2025-10-16 | 21.98 | 25.50 | 21.45 | 25.50 | 25.50 | qfq | 31,726,659 | 740,181,939 | 20.00% |
| 2025-10-15 | 20.83 | 21.43 | 20.20 | 21.25 | 21.25 | qfq | 12,599,190 | 262,719,684 | 5.09% |
| 2025-10-14 | 19.31 | 21.75 | 19.01 | 20.22 | 20.22 | qfq | 16,631,030 | 343,477,717 | 5.04% |
| 2025-10-13 | 17.48 | 19.47 | 17.48 | 19.25 | 19.25 | qfq | 7,368,760 | 140,332,089 | -2.14% |
| 2025-10-10 | 19.95 | 19.95 | 19.07 | 19.67 | 19.67 | qfq | 7,434,260 | 145,065,206 | -1.35% |
| 2025-10-09 | 20.35 | 20.43 | 19.90 | 19.94 | 19.94 | qfq | 7,050,580 | 141,460,770 | -0.89% |
| 2025-09-30 | 20.27 | 20.41 | 19.83 | 20.12 | 20.12 | qfq | 6,618,860 | 132,792,983 | -0.49% |
| 2025-09-29 | 19.60 | 20.89 | 19.10 | 20.22 | 20.22 | qfq | 11,671,700 | 234,518,067 | 3.32% |
| 2025-09-26 | 19.75 | 20.78 | 19.40 | 19.57 | 19.57 | qfq | 10,234,900 | 204,528,823 | -0.96% |
| 2025-09-25 | 20.36 | 20.69 | 19.69 | 19.76 | 19.76 | qfq | 12,139,500 | 242,692,744 | -4.68% |
| 2025-09-24 | 21.00 | 21.19 | 20.21 | 20.73 | 20.73 | qfq | 10,046,000 | 207,387,664 | -0.43% |
| 2025-09-23 | 21.40 | 21.55 | 20.31 | 20.82 | 20.82 | qfq | 11,380,300 | 236,684,789 | -2.71% |
| 2025-09-22 | 21.21 | 22.18 | 21.12 | 21.40 | 21.40 | qfq | 12,407,260 | 266,833,970 | 2.69% |
| 2025-09-19 | 21.05 | 21.40 | 20.70 | 20.84 | 20.84 | qfq | 11,535,640 | 242,225,646 | -0.53% |
| 2025-09-18 | 20.11 | 21.48 | 20.11 | 20.95 | 20.95 | qfq | 17,931,980 | 376,569,254 | 1.80% |
| 2025-09-17 | 18.90 | 21.28 | 18.72 | 20.58 | 20.58 | qfq | 22,876,200 | 463,645,720 | 9.58% |
| 2025-09-16 | 19.14 | 19.15 | 18.14 | 18.78 | 18.78 | qfq | 11,751,100 | 218,022,515 | -0.58% |
| 2025-09-15 | 19.24 | 19.35 | 18.76 | 18.89 | 18.89 | qfq | 8,420,100 | 159,917,366 | -2.33% |
| 2025-09-12 | 19.21 | 19.59 | 19.04 | 19.34 | 19.34 | qfq | 7,452,360 | 143,999,135 | 0.10% |
| 2025-09-11 | 19.19 | 19.49 | 19.01 | 19.32 | 19.32 | qfq | 10,790,714 | 207,645,175 | 0.63% |
| 2025-09-10 | 17.82 | 19.40 | 17.62 | 19.20 | 19.20 | qfq | 15,621,518 | 293,813,564 | 8.23% |
| 2025-09-09 | 18.31 | 18.31 | 17.63 | 17.74 | 17.74 | qfq | 5,099,680 | 91,379,626 | -3.11% |
| 2025-09-08 | 18.40 | 18.60 | 17.99 | 18.31 | 18.31 | qfq | 7,229,900 | 132,039,856 | 0.16% |
| 2025-09-05 | 17.60 | 18.36 | 17.22 | 18.28 | 18.28 | qfq | 6,324,880 | 112,692,509 | 4.34% |
| 2025-09-04 | 17.85 | 18.17 | 17.11 | 17.52 | 17.52 | qfq | 8,417,100 | 149,297,777 | -1.02% |
| 2025-09-03 | 18.73 | 18.73 | 17.65 | 17.70 | 17.70 | qfq | 7,756,100 | 140,116,584 | -3.59% |
| 2025-09-02 | 19.50 | 19.53 | 17.98 | 18.36 | 18.36 | qfq | 13,195,040 | 243,695,420 | -5.85% |
| 2025-09-01 | 19.11 | 20.23 | 19.10 | 19.50 | 19.50 | qfq | 9,888,360 | 194,494,702 | 2.09% |
| 2025-08-29 | 19.75 | 19.99 | 19.00 | 19.10 | 19.10 | qfq | 9,686,980 | 187,885,139 | -2.00% |
| 2025-08-28 | 19.32 | 19.80 | 18.80 | 19.49 | 19.49 | qfq | 12,319,200 | 237,625,588 | 1.19% |
| 2025-08-27 | 20.77 | 20.98 | 19.26 | 19.26 | 19.26 | qfq | 17,989,280 | 362,045,995 | -7.18% |
| 2025-08-26 | 21.59 | 21.80 | 20.73 | 20.75 | 20.75 | qfq | 15,178,820 | 321,222,326 | -2.17% |
| 2025-08-25 | 21.27 | 22.00 | 20.72 | 21.21 | 21.21 | qfq | 20,464,520 | 436,639,991 | 3.21% |
| 2025-08-22 | 19.65 | 20.99 | 19.40 | 20.55 | 20.55 | qfq | 20,022,170 | 408,229,483 | 4.58% |
| 2025-08-21 | 19.26 | 19.99 | 19.06 | 19.65 | 19.65 | qfq | 17,482,727 | 339,669,684 | 0.87% |
| 2025-08-20 | 18.22 | 21.10 | 18.22 | 19.48 | 19.48 | qfq | 33,501,807 | 653,937,552 | -12.45% |
| 2025-08-19 | 20.67 | 22.80 | 20.50 | 22.25 | 22.25 | qfq | 22,336,377 | 490,846,079 | 7.85% |
| 2025-08-18 | 19.80 | 20.96 | 19.66 | 20.63 | 20.63 | qfq | 18,115,100 | 370,935,679 | 7.11% |
| 2025-08-15 | 19.00 | 19.35 | 18.91 | 19.26 | 19.26 | qfq | 7,502,200 | 143,826,742 | 1.64% |
| 2025-08-14 | 19.46 | 19.46 | 18.95 | 18.95 | 18.95 | qfq | 10,862,580 | 208,174,810 | -2.82% |
| 2025-08-13 | 19.51 | 19.96 | 19.27 | 19.50 | 19.50 | qfq | 10,378,040 | 203,626,432 | -0.46% |
| 2025-08-12 | 20.20 | 20.25 | 19.20 | 19.59 | 19.59 | qfq | 17,241,180 | 336,988,839 | -4.39% |
| 2025-08-11 | 21.07 | 21.10 | 20.33 | 20.49 | 20.49 | qfq | 22,055,411 | 455,525,935 | -4.39% |
| 2025-08-08 | 19.80 | 21.54 | 19.45 | 21.43 | 21.43 | qfq | 32,457,477 | 672,765,427 | 7.58% |
| 2025-08-07 | 19.40 | 20.38 | 19.10 | 19.92 | 19.92 | qfq | 22,831,820 | 451,461,473 | 2.31% |
| 2025-08-06 | 19.06 | 19.60 | 18.90 | 19.47 | 19.47 | qfq | 14,821,700 | 283,960,508 | 1.35% |
| 2025-08-05 | 19.53 | 20.19 | 19.13 | 19.21 | 19.21 | qfq | 14,175,880 | 276,082,729 | 0.47% |
| 2025-08-04 | 18.61 | 19.70 | 18.61 | 19.12 | 19.12 | qfq | 17,141,340 | 329,527,238 | -1.34% |
| 2025-08-01 | 19.85 | 20.70 | 19.32 | 19.38 | 19.38 | qfq | 25,822,591 | 513,833,289 | -0.87% |
| 2025-07-31 | 19.26 | 21.12 | 19.26 | 19.55 | 19.55 | qfq | 32,465,951 | 651,884,151 | 3.66% |
| 2025-07-30 | 19.95 | 20.01 | 18.73 | 18.86 | 18.86 | qfq | 28,710,540 | 546,380,263 | -6.40% |
| 2025-07-29 | 18.70 | 21.16 | 17.70 | 20.15 | 20.15 | qfq | 42,932,420 | 828,578,819 | 9.51% |
| 2025-07-28 | 17.50 | 18.95 | 16.38 | 18.40 | 18.40 | qfq | 39,450,391 | 710,181,410 | -1.97% |
| 2025-07-18 | 15.86 | 18.77 | 15.86 | 18.77 | 18.77 | qfq | 37,899,451 | 665,688,523 | 20.01% |
| 2025-07-17 | 15.78 | 15.85 | 15.57 | 15.64 | 15.64 | qfq | 8,576,317 | 134,522,099 | -1.39% |
| 2025-07-16 | 15.70 | 16.10 | 15.45 | 15.86 | 15.86 | qfq | 11,015,537 | 173,522,495 | 1.28% |
| 2025-07-15 | 15.61 | 15.85 | 15.35 | 15.66 | 15.66 | qfq | 11,279,240 | 176,642,919 | -0.89% |
| 2025-07-14 | 14.98 | 15.82 | 14.71 | 15.80 | 15.80 | qfq | 17,827,180 | 274,940,142 | 6.97% |
| 2025-07-11 | 14.90 | 14.95 | 14.65 | 14.77 | 14.77 | qfq | 6,855,480 | 101,278,118 | -0.20% |
| 2025-07-10 | 15.18 | 15.18 | 14.72 | 14.80 | 14.80 | qfq | 9,252,000 | 138,016,332 | -3.58% |
| 2025-07-09 | 15.08 | 15.95 | 14.92 | 15.35 | 15.35 | qfq | 13,086,520 | 201,537,120 | 1.66% |
| 2025-07-08 | 15.01 | 15.10 | 14.86 | 15.10 | 15.10 | qfq | 6,158,092 | 92,390,623 | 0.60% |
| 2025-07-07 | 14.76 | 15.18 | 14.70 | 15.01 | 15.01 | qfq | 10,871,560 | 163,228,989 | 3.16% |
| 2025-07-04 | 14.65 | 14.84 | 14.51 | 14.55 | 14.55 | qfq | 5,103,020 | 74,765,754 | -0.68% |
| 2025-07-03 | 14.66 | 14.77 | 14.56 | 14.65 | 14.65 | qfq | 3,203,500 | 46,953,018 | 0.14% |
| 2025-07-02 | 14.82 | 14.95 | 14.47 | 14.63 | 14.63 | qfq | 6,132,040 | 89,947,120 | -1.42% |
| 2025-07-01 | 14.83 | 14.88 | 14.55 | 14.84 | 14.84 | qfq | 6,985,820 | 102,945,949 | 0.07% |
| 2025-06-30 | 14.50 | 15.01 | 14.21 | 14.83 | 14.83 | qfq | 11,798,520 | 173,387,021 | 2.84% |
| 2025-06-27 | 15.08 | 15.28 | 14.14 | 14.42 | 14.42 | qfq | 17,795,400 | 261,146,636 | -3.67% |
| 2025-06-26 | 14.88 | 15.30 | 14.70 | 14.97 | 14.97 | qfq | 9,129,700 | 137,209,848 | 0.81% |
| 2025-06-25 | 14.72 | 15.00 | 14.61 | 14.85 | 14.85 | qfq | 6,227,100 | 92,088,199 | 0.47% |
| 2025-06-24 | 14.65 | 14.78 | 14.41 | 14.78 | 14.78 | qfq | 7,554,620 | 110,630,841 | 0.68% |
| 2025-06-23 | 13.46 | 14.79 | 13.46 | 14.68 | 14.68 | qfq | 10,465,087 | 149,725,489 | 7.78% |
| 2025-06-20 | 14.10 | 14.11 | 13.50 | 13.62 | 13.62 | qfq | 6,113,000 | 83,911,596 | -2.30% |
| 2025-06-19 | 14.50 | 14.60 | 13.81 | 13.94 | 13.94 | qfq | 7,171,880 | 101,336,952 | -4.13% |
| 2025-06-18 | 14.48 | 14.58 | 14.21 | 14.54 | 14.54 | qfq | 6,940,298 | 99,771,316 | -0.14% |
| 2025-06-17 | 14.66 | 14.86 | 14.33 | 14.56 | 14.56 | qfq | 10,069,155 | 146,562,554 | -1.15% |
| 2025-06-16 | 14.50 | 15.15 | 14.50 | 14.73 | 14.73 | qfq | 11,906,798 | 175,854,651 | 0.07% |
| 2025-06-13 | 14.70 | 15.20 | 14.43 | 14.72 | 14.72 | qfq | 14,640,860 | 216,007,705 | -1.60% |
| 2025-06-12 | 14.60 | 15.17 | 14.14 | 14.96 | 14.96 | qfq | 20,885,842 | 310,789,242 | 3.24% |
| 2025-06-11 | 14.22 | 15.56 | 14.02 | 14.49 | 14.49 | qfq | 27,990,041 | 412,869,185 | 0.91% |
| 2025-06-10 | 12.82 | 14.83 | 12.72 | 14.36 | 14.36 | qfq | 29,618,986 | 406,733,502 | 12.01% |
| 2025-06-09 | 12.73 | 12.88 | 12.60 | 12.82 | 12.82 | qfq | 4,893,500 | 62,396,826 | 0.79% |
| 2025-06-06 | 12.50 | 12.85 | 12.35 | 12.72 | 12.72 | qfq | 5,558,720 | 70,148,502 | 1.76% |
| 2025-06-05 | 12.26 | 12.56 | 12.22 | 12.50 | 12.50 | qfq | 4,387,500 | 54,341,139 | 2.12% |
| 2025-06-04 | 12.15 | 12.31 | 12.07 | 12.24 | 12.24 | qfq | 2,496,200 | 30,495,585 | 0.99% |
| 2025-06-03 | 12.23 | 12.45 | 12.10 | 12.12 | 12.12 | qfq | 3,315,600 | 40,649,447 | -0.66% |
| 2025-05-30 | 12.49 | 12.53 | 12.17 | 12.20 | 12.20 | qfq | 3,667,400 | 45,036,878 | -2.63% |
| 2025-05-29 | 12.00 | 12.53 | 12.00 | 12.53 | 12.53 | qfq | 5,989,020 | 74,212,921 | 4.24% |
| 2025-05-28 | 12.17 | 12.30 | 11.96 | 12.02 | 12.02 | qfq | 2,465,320 | 29,716,063 | -0.91% |
| 2025-05-27 | 12.24 | 12.24 | 12.04 | 12.13 | 12.13 | qfq | 2,578,520 | 31,219,881 | -0.90% |
| 2025-05-26 | 11.87 | 12.25 | 11.87 | 12.24 | 12.24 | qfq | 3,576,400 | 43,397,696 | 3.20% |
| 2025-05-23 | 12.14 | 12.30 | 11.83 | 11.86 | 11.86 | qfq | 3,365,200 | 40,648,267 | -2.79% |
| 2025-05-22 | 12.22 | 12.54 | 12.12 | 12.20 | 12.20 | qfq | 3,278,100 | 40,350,662 | -0.73% |
| 2025-05-21 | 12.41 | 12.50 | 12.19 | 12.29 | 12.29 | qfq | 2,946,800 | 36,261,365 | -0.89% |
| 2025-05-20 | 12.24 | 12.42 | 12.12 | 12.40 | 12.40 | qfq | 3,500,260 | 43,128,624 | 0.98% |
| 2025-05-19 | 12.06 | 12.38 | 12.00 | 12.28 | 12.28 | qfq | 3,715,500 | 45,324,846 | 1.82% |
| 2025-05-16 | 11.96 | 12.22 | 11.92 | 12.06 | 12.06 | qfq | 3,657,900 | 44,240,297 | 0.33% |
| 2025-05-15 | 12.33 | 12.35 | 12.00 | 12.02 | 12.02 | qfq | 5,698,100 | 69,022,176 | -2.99% |
| 2025-05-14 | 12.19 | 13.21 | 12.13 | 12.39 | 12.39 | qfq | 11,251,460 | 140,015,216 | 1.89% |
| 2025-05-13 | 12.51 | 12.58 | 12.13 | 12.16 | 12.16 | qfq | 3,091,560 | 38,080,014 | -1.14% |
| 2025-05-12 | 12.24 | 12.30 | 12.12 | 12.30 | 12.30 | qfq | 2,690,860 | 32,957,806 | 1.74% |
| 2025-05-09 | 12.35 | 12.35 | 12.04 | 12.09 | 12.09 | qfq | 2,763,900 | 33,616,932 | -1.95% |
| 2025-05-08 | 12.12 | 12.39 | 12.11 | 12.33 | 12.33 | qfq | 3,770,600 | 46,304,905 | 1.48% |
| 2025-05-07 | 12.27 | 12.40 | 11.96 | 12.15 | 12.15 | qfq | 3,766,900 | 45,803,248 | 0.83% |
| 2025-05-06 | 11.74 | 12.19 | 11.64 | 12.05 | 12.05 | qfq | 5,708,100 | 68,336,720 | 3.88% |
| 2025-04-30 | 11.30 | 11.69 | 11.23 | 11.60 | 11.60 | qfq | 3,832,040 | 44,401,151 | 2.56% |
| 2025-04-29 | 11.02 | 11.39 | 10.94 | 11.31 | 11.31 | qfq | 3,241,900 | 36,495,179 | 2.08% |
| 2025-04-28 | 11.10 | 11.31 | 10.91 | 11.08 | 11.08 | qfq | 2,919,720 | 32,375,460 | -0.89% |
| 2025-04-25 | 11.15 | 11.30 | 11.06 | 11.18 | 11.18 | qfq | 2,853,020 | 31,943,844 | 0.27% |
| 2025-04-24 | 11.41 | 11.48 | 11.00 | 11.15 | 11.15 | qfq | 3,824,142 | 42,692,585 | -2.53% |
| 2025-04-23 | 11.60 | 11.79 | 11.41 | 11.44 | 11.44 | qfq | 4,946,020 | 57,188,204 | 0.70% |
| 2025-04-22 | 11.33 | 11.51 | 11.20 | 11.36 | 11.36 | qfq | 4,481,980 | 50,885,871 | 0.62% |
| 2025-04-21 | 11.05 | 11.37 | 10.83 | 11.29 | 11.29 | qfq | 3,742,880 | 41,933,178 | 2.73% |
| 2025-04-18 | 11.00 | 11.14 | 10.85 | 10.99 | 10.99 | qfq | 3,027,951 | 33,299,431 | -0.18% |
| 2025-04-17 | 11.10 | 11.30 | 11.00 | 11.01 | 11.01 | qfq | 3,166,600 | 35,324,256 | -1.61% |
| 2025-04-16 | 11.30 | 11.36 | 10.83 | 11.19 | 11.19 | qfq | 4,657,800 | 51,667,866 | -1.50% |
| 2025-04-15 | 11.55 | 11.60 | 11.26 | 11.36 | 11.36 | qfq | 3,349,300 | 38,130,247 | -0.09% |
| 2025-04-14 | 11.35 | 11.65 | 11.30 | 11.37 | 11.37 | qfq | 4,796,880 | 54,986,012 | 1.88% |
| 2025-04-11 | 11.37 | 11.37 | 11.02 | 11.16 | 11.16 | qfq | 4,071,360 | 45,608,866 | 0.81% |
| 2025-04-10 | 11.00 | 11.38 | 10.90 | 11.07 | 11.07 | qfq | 5,933,200 | 66,344,715 | 3.36% |
| 2025-04-09 | 10.20 | 10.80 | 9.31 | 10.71 | 10.71 | qfq | 8,551,640 | 86,373,365 | 4.39% |
| 2025-04-08 | 9.90 | 10.66 | 9.89 | 10.26 | 10.26 | qfq | 7,247,500 | 74,258,837 | 4.27% |
| 2025-04-07 | 11.78 | 11.87 | 9.84 | 9.84 | 9.84 | qfq | 7,246,281 | 76,001,656 | -20.00% |
| 2025-04-03 | 12.29 | 12.47 | 12.13 | 12.30 | 12.30 | qfq | 3,019,620 | 37,191,938 | -0.57% |
| 2025-04-02 | 12.33 | 12.46 | 12.21 | 12.37 | 12.37 | qfq | 2,182,980 | 26,967,979 | 0.57% |
| 2025-04-01 | 12.38 | 12.55 | 12.24 | 12.30 | 12.30 | qfq | 3,366,580 | 41,739,563 | -0.73% |
| 2025-03-31 | 12.45 | 12.45 | 11.98 | 12.39 | 12.39 | qfq | 4,432,936 | 54,065,659 | -0.32% |
| 2025-03-28 | 12.70 | 12.75 | 12.38 | 12.43 | 12.43 | qfq | 2,867,900 | 35,956,378 | -1.43% |
| 2025-03-27 | 12.87 | 12.87 | 12.30 | 12.61 | 12.61 | qfq | 3,771,500 | 47,672,517 | -1.64% |
| 2025-03-26 | 12.85 | 12.98 | 12.67 | 12.82 | 12.82 | qfq | 3,719,122 | 47,826,001 | 0.87% |
| 2025-03-25 | 13.09 | 13.09 | 12.66 | 12.71 | 12.71 | qfq | 4,072,320 | 52,119,068 | -1.85% |
| 2025-03-24 | 13.60 | 13.75 | 12.61 | 12.95 | 12.95 | qfq | 7,037,322 | 91,914,052 | -4.78% |
| 2025-03-21 | 14.25 | 14.25 | 13.44 | 13.60 | 13.60 | qfq | 6,541,620 | 89,865,748 | -4.02% |
| 2025-03-20 | 14.38 | 14.47 | 14.13 | 14.17 | 14.17 | qfq | 4,169,040 | 59,529,437 | -1.25% |
| 2025-03-19 | 14.61 | 14.67 | 14.20 | 14.35 | 14.35 | qfq | 6,997,020 | 100,923,026 | -2.38% |
| 2025-03-18 | 14.83 | 14.99 | 14.58 | 14.70 | 14.70 | qfq | 4,622,820 | 68,137,937 | -0.74% |
| 2025-03-17 | 14.79 | 15.05 | 14.51 | 14.81 | 14.81 | qfq | 5,586,224 | 82,586,158 | 0.20% |
| 2025-03-14 | 14.46 | 14.88 | 14.19 | 14.78 | 14.78 | qfq | 6,199,722 | 90,551,217 | 2.50% |
| 2025-03-13 | 14.92 | 15.01 | 14.20 | 14.42 | 14.42 | qfq | 8,254,500 | 119,478,111 | -3.93% |
| 2025-03-12 | 14.79 | 15.20 | 14.70 | 15.01 | 15.01 | qfq | 7,046,320 | 105,683,434 | 2.25% |
| 2025-03-11 | 14.64 | 14.81 | 14.49 | 14.68 | 14.68 | qfq | 5,846,100 | 85,488,343 | -1.34% |
| 2025-03-10 | 15.26 | 15.26 | 14.70 | 14.88 | 14.88 | qfq | 6,646,100 | 99,114,643 | -2.62% |
| 2025-03-07 | 15.30 | 16.00 | 15.12 | 15.28 | 15.28 | qfq | 11,218,300 | 173,965,053 | -0.26% |
| 2025-03-06 | 14.99 | 15.42 | 14.98 | 15.32 | 15.32 | qfq | 9,237,460 | 140,683,856 | 2.82% |
| 2025-03-05 | 14.95 | 15.06 | 14.60 | 14.90 | 14.90 | qfq | 6,240,784 | 92,256,868 | -0.53% |
| 2025-03-04 | 14.67 | 15.04 | 14.60 | 14.98 | 14.98 | qfq | 5,155,100 | 76,618,094 | 1.15% |
| 2025-03-03 | 14.80 | 15.35 | 14.60 | 14.81 | 14.81 | qfq | 8,326,400 | 124,702,418 | 1.16% |
| 2025-02-28 | 15.84 | 15.98 | 14.48 | 14.64 | 14.64 | qfq | 13,679,131 | 206,733,916 | -8.67% |
| 2025-02-27 | 15.98 | 16.33 | 15.52 | 16.03 | 16.03 | qfq | 14,425,200 | 229,911,218 | 0.00% |
| 2025-02-26 | 15.62 | 16.18 | 15.34 | 16.03 | 16.03 | qfq | 16,198,811 | 256,690,849 | 2.30% |
| 2025-02-25 | 15.25 | 16.00 | 15.20 | 15.67 | 15.67 | qfq | 10,708,039 | 167,645,368 | 0.32% |
| 2025-02-24 | 15.62 | 15.76 | 15.17 | 15.62 | 15.62 | qfq | 11,305,986 | 174,704,692 | -1.51% |
| 2025-02-21 | 15.43 | 16.00 | 15.24 | 15.86 | 15.86 | qfq | 13,406,879 | 210,663,474 | 2.85% |
| 2025-02-20 | 15.50 | 15.70 | 15.25 | 15.42 | 15.42 | qfq | 8,578,709 | 132,477,452 | -1.03% |
| 2025-02-19 | 15.38 | 15.60 | 15.10 | 15.58 | 15.58 | qfq | 9,189,786 | 142,018,095 | 2.57% |
| 2025-02-18 | 16.06 | 16.37 | 15.00 | 15.19 | 15.19 | qfq | 13,813,726 | 216,668,515 | -5.42% |
| 2025-02-17 | 15.91 | 16.08 | 15.51 | 16.06 | 16.06 | qfq | 15,582,226 | 246,632,966 | 1.01% |
| 2025-02-14 | 15.33 | 16.14 | 15.24 | 15.90 | 15.90 | qfq | 18,628,660 | 293,969,653 | 3.05% |
| 2025-02-13 | 15.53 | 15.83 | 15.19 | 15.43 | 15.43 | qfq | 15,247,631 | 236,009,307 | -2.09% |
| 2025-02-12 | 15.50 | 15.94 | 15.40 | 15.76 | 15.76 | qfq | 15,675,664 | 246,070,996 | 1.48% |
| 2025-02-11 | 15.79 | 15.94 | 15.30 | 15.53 | 15.53 | qfq | 21,816,279 | 339,023,055 | -4.08% |
| 2025-02-10 | 15.25 | 16.61 | 15.18 | 16.19 | 16.19 | qfq | 32,323,842 | 513,152,347 | 3.65% |
| 2025-02-07 | 14.76 | 16.81 | 14.44 | 15.62 | 15.62 | qfq | 35,886,644 | 573,870,555 | 11.49% |
| 2025-02-06 | 13.20 | 14.05 | 12.80 | 14.01 | 14.01 | qfq | 11,382,049 | 155,126,974 | 6.95% |
| 2025-02-05 | 12.65 | 13.19 | 12.58 | 13.10 | 13.10 | qfq | 7,577,989 | 98,467,857 | 5.82% |
| 2025-01-27 | 13.14 | 13.14 | 12.36 | 12.38 | 12.38 | qfq | 6,609,138 | 83,093,189 | -3.28% |
| 2025-01-24 | 12.49 | 12.89 | 12.39 | 12.80 | 12.80 | qfq | 6,828,900 | 86,729,942 | 2.48% |
| 2025-01-23 | 12.78 | 13.19 | 12.45 | 12.49 | 12.49 | qfq | 6,272,200 | 80,700,459 | -1.65% |
| 2025-01-22 | 12.94 | 13.00 | 12.61 | 12.70 | 12.70 | qfq | 4,090,800 | 52,334,348 | -1.24% |
| 2025-01-21 | 13.00 | 13.06 | 12.72 | 12.86 | 12.86 | qfq | 4,714,700 | 60,565,470 | -0.62% |
| 2025-01-20 | 13.10 | 13.33 | 12.66 | 12.94 | 12.94 | qfq | 5,430,910 | 70,382,675 | 0.00% |
| 2025-01-17 | 13.16 | 13.28 | 12.80 | 12.94 | 12.94 | qfq | 5,477,700 | 71,332,003 | -2.56% |
| 2025-01-16 | 13.25 | 13.55 | 13.08 | 13.28 | 13.28 | qfq | 5,497,400 | 73,110,295 | 1.07% |
| 2025-01-15 | 13.56 | 13.63 | 13.07 | 13.14 | 13.14 | qfq | 6,024,390 | 80,079,633 | -2.74% |
| 2025-01-14 | 12.98 | 13.52 | 12.74 | 13.51 | 13.51 | qfq | 7,526,229 | 100,112,158 | 5.55% |
| 2025-01-13 | 12.11 | 12.93 | 11.72 | 12.80 | 12.80 | qfq | 6,579,158 | 82,188,201 | 3.48% |
| 2025-01-10 | 12.90 | 13.20 | 12.36 | 12.37 | 12.37 | qfq | 5,780,453 | 73,627,255 | -3.74% |
| 2025-01-09 | 12.87 | 13.18 | 12.67 | 12.85 | 12.85 | qfq | 6,078,700 | 78,647,742 | 1.50% |
| 2025-01-08 | 13.01 | 13.10 | 12.35 | 12.66 | 12.66 | qfq | 7,627,973 | 97,151,440 | -2.01% |
| 2025-01-07 | 12.30 | 12.93 | 12.30 | 12.92 | 12.92 | qfq | 7,846,960 | 99,534,738 | 5.47% |
| 2025-01-06 | 13.40 | 13.42 | 12.04 | 12.25 | 12.25 | qfq | 10,595,994 | 133,382,750 | -9.12% |
| 2025-01-03 | 15.17 | 15.25 | 13.38 | 13.48 | 13.48 | qfq | 9,319,316 | 130,870,326 | -9.89% |
| 2025-01-02 | 15.20 | 15.77 | 14.72 | 14.96 | 14.96 | qfq | 8,399,100 | 127,787,486 | -3.86% |
| 2024-12-31 | 16.19 | 16.67 | 15.53 | 15.56 | 15.56 | qfq | 10,003,493 | 160,655,936 | -4.66% |
| 2024-12-30 | 16.80 | 16.98 | 16.20 | 16.32 | 16.32 | qfq | 8,630,420 | 141,625,109 | -2.51% |
| 2024-12-27 | 16.33 | 16.97 | 15.92 | 16.74 | 16.74 | qfq | 14,117,931 | 234,219,258 | 3.14% |
| 2024-12-26 | 15.31 | 16.48 | 15.20 | 16.23 | 16.23 | qfq | 14,066,111 | 226,512,741 | 7.41% |
| 2024-12-25 | 15.50 | 15.50 | 14.86 | 15.11 | 15.11 | qfq | 6,431,600 | 97,091,033 | -2.70% |
| 2024-12-24 | 15.95 | 16.15 | 14.70 | 15.53 | 15.53 | qfq | 9,116,700 | 140,313,828 | -2.45% |
| 2024-12-23 | 16.14 | 16.30 | 15.74 | 15.92 | 15.92 | qfq | 10,719,860 | 171,986,662 | -1.36% |
| 2024-12-20 | 15.56 | 16.35 | 15.40 | 16.14 | 16.14 | qfq | 9,305,060 | 148,469,717 | 3.46% |
| 2024-12-19 | 15.11 | 15.69 | 15.01 | 15.60 | 15.60 | qfq | 7,279,051 | 112,182,011 | 1.43% |
| 2024-12-18 | 15.08 | 15.50 | 14.70 | 15.38 | 15.38 | qfq | 7,863,300 | 119,724,738 | 1.85% |
| 2024-12-17 | 16.33 | 16.49 | 14.87 | 15.10 | 15.10 | qfq | 12,772,900 | 197,494,430 | -7.53% |
| 2024-12-16 | 16.70 | 17.22 | 16.18 | 16.33 | 16.33 | qfq | 12,187,709 | 203,902,750 | -2.91% |
| 2024-12-13 | 16.85 | 17.25 | 16.68 | 16.82 | 16.82 | qfq | 16,113,540 | 272,158,589 | -2.61% |
| 2024-12-12 | 16.41 | 17.48 | 16.16 | 17.27 | 17.27 | qfq | 27,505,290 | 467,237,637 | 4.67% |
| 2024-12-11 | 16.03 | 16.65 | 15.92 | 16.50 | 16.50 | qfq | 22,946,151 | 373,516,959 | -0.06% |
| 2024-12-10 | 15.50 | 18.20 | 15.17 | 16.51 | 16.51 | qfq | 36,048,421 | 605,025,600 | 8.83% |
| 2024-12-09 | 15.77 | 16.01 | 14.93 | 15.17 | 15.17 | qfq | 15,074,097 | 231,634,664 | -5.54% |
| 2024-12-06 | 15.75 | 17.20 | 15.68 | 16.06 | 16.06 | qfq | 25,877,449 | 421,772,151 | 3.15% |
| 2024-12-05 | 15.45 | 15.75 | 15.34 | 15.57 | 15.57 | qfq | 8,560,910 | 133,114,485 | 0.45% |
| 2024-12-04 | 15.62 | 16.35 | 15.36 | 15.50 | 15.50 | qfq | 12,554,820 | 198,922,926 | -2.39% |
| 2024-12-03 | 14.80 | 16.10 | 14.50 | 15.88 | 15.88 | qfq | 17,634,060 | 272,720,829 | 6.51% |
| 2024-12-02 | 14.91 | 15.18 | 14.72 | 14.91 | 14.91 | qfq | 6,595,840 | 98,227,321 | 0.20% |
| 2024-11-29 | 14.81 | 15.20 | 14.43 | 14.88 | 14.88 | qfq | 7,605,060 | 112,769,891 | 0.74% |
| 2024-11-28 | 14.90 | 15.51 | 14.72 | 14.77 | 14.77 | qfq | 8,052,640 | 121,367,947 | -1.14% |
| 2024-11-27 | 14.50 | 14.99 | 13.83 | 14.94 | 14.94 | qfq | 7,109,100 | 103,414,093 | 3.03% |
| 2024-11-26 | 15.06 | 15.60 | 14.45 | 14.50 | 14.50 | qfq | 8,830,980 | 131,088,291 | -4.67% |
| 2024-11-25 | 15.77 | 15.88 | 14.62 | 15.21 | 15.21 | qfq | 8,182,260 | 122,842,114 | -1.17% |
| 2024-11-22 | 15.60 | 16.27 | 15.33 | 15.39 | 15.39 | qfq | 14,801,930 | 233,354,945 | -2.47% |
| 2024-11-21 | 15.00 | 16.23 | 14.73 | 15.78 | 15.78 | qfq | 16,697,980 | 261,155,618 | 5.27% |
| 2024-11-20 | 14.63 | 15.14 | 14.41 | 14.99 | 14.99 | qfq | 8,330,360 | 123,580,279 | 1.22% |
| 2024-11-19 | 14.29 | 14.84 | 13.72 | 14.81 | 14.81 | qfq | 9,945,250 | 140,838,768 | 2.70% |
| 2024-11-18 | 16.12 | 16.28 | 13.89 | 14.42 | 14.42 | qfq | 15,564,349 | 236,370,562 | -12.07% |
| 2024-11-15 | 15.78 | 16.48 | 15.58 | 16.40 | 16.40 | qfq | 22,544,720 | 362,478,354 | 4.39% |
| 2024-11-14 | 15.66 | 15.99 | 15.22 | 15.71 | 15.71 | qfq | 12,948,660 | 202,296,125 | 0.45% |
| 2024-11-13 | 15.14 | 15.79 | 14.77 | 15.64 | 15.64 | qfq | 12,787,080 | 196,329,963 | 3.23% |
| 2024-11-12 | 15.60 | 15.84 | 14.99 | 15.15 | 15.15 | qfq | 12,305,890 | 189,382,612 | -3.63% |
| 2024-11-11 | 15.31 | 15.88 | 15.16 | 15.72 | 15.72 | qfq | 12,628,780 | 196,354,583 | 1.81% |
| 2024-11-08 | 16.01 | 16.24 | 15.32 | 15.44 | 15.44 | qfq | 16,973,620 | 266,717,519 | -4.22% |
| 2024-11-07 | 15.61 | 16.56 | 15.51 | 16.12 | 16.12 | qfq | 22,978,900 | 369,674,807 | 2.09% |
| 2024-11-06 | 14.38 | 16.80 | 14.38 | 15.79 | 15.79 | qfq | 30,066,760 | 461,721,188 | 10.34% |
| 2024-11-05 | 13.77 | 14.42 | 13.77 | 14.31 | 14.31 | qfq | 11,667,860 | 164,812,211 | 3.92% |
| 2024-11-04 | 12.98 | 13.77 | 12.98 | 13.77 | 13.77 | qfq | 9,439,140 | 127,795,954 | 2.61% |
| 2024-11-01 | 14.52 | 14.60 | 13.35 | 13.42 | 13.42 | qfq | 16,733,406 | 230,589,282 | -9.32% |
| 2024-10-31 | 14.43 | 15.33 | 14.10 | 14.80 | 14.80 | qfq | 18,120,100 | 267,189,876 | 3.57% |
| 2024-10-30 | 14.33 | 14.59 | 13.69 | 14.29 | 14.29 | qfq | 18,584,140 | 262,702,146 | -3.77% |
| 2024-10-29 | 16.11 | 16.33 | 14.80 | 14.85 | 14.85 | qfq | 32,171,520 | 498,969,986 | 0.54% |
| 2024-10-28 | 13.96 | 14.95 | 13.80 | 14.77 | 14.77 | qfq | 23,063,461 | 334,415,961 | 7.18% |
| 2024-10-25 | 13.68 | 14.09 | 13.65 | 13.78 | 13.78 | qfq | 11,177,307 | 154,891,936 | 0.95% |
| 2024-10-24 | 13.59 | 13.73 | 13.28 | 13.65 | 13.65 | qfq | 10,798,560 | 145,622,795 | -0.80% |
| 2024-10-23 | 13.70 | 14.25 | 13.58 | 13.76 | 13.76 | qfq | 15,073,076 | 210,118,814 | 0.15% |
| 2024-10-22 | 14.76 | 14.76 | 13.30 | 13.74 | 13.74 | qfq | 23,673,873 | 330,929,162 | -7.72% |
| 2024-10-21 | 14.56 | 15.18 | 14.35 | 14.89 | 14.89 | qfq | 27,576,174 | 406,972,414 | 1.15% |
| 2024-10-18 | 14.11 | 15.49 | 13.71 | 14.72 | 14.72 | qfq | 34,353,041 | 495,649,728 | -0.74% |
| 2024-10-17 | 15.00 | 15.59 | 14.29 | 14.83 | 14.83 | qfq | 38,231,400 | 567,102,524 | -4.94% |
| 2024-10-16 | 14.33 | 17.22 | 14.15 | 15.60 | 15.60 | qfq | 48,083,633 | 756,760,464 | 8.11% |
| 2024-10-15 | 15.20 | 16.83 | 14.10 | 14.43 | 14.43 | qfq | 48,407,602 | 760,464,910 | -4.56% |
| 2024-10-14 | 12.85 | 15.12 | 12.63 | 15.12 | 15.12 | qfq | 28,116,261 | 393,247,552 | 20.00% |
| 2024-10-11 | 12.20 | 13.40 | 12.16 | 12.60 | 12.60 | qfq | 21,363,581 | 273,509,452 | 1.29% |
| 2024-10-10 | 11.98 | 12.75 | 11.50 | 12.44 | 12.44 | qfq | 19,359,574 | 235,288,989 | 3.58% |
| 2024-10-09 | 13.70 | 13.73 | 11.98 | 12.01 | 12.01 | qfq | 22,867,333 | 292,746,022 | -14.40% |
| 2024-10-08 | 13.98 | 14.03 | 11.90 | 14.03 | 14.03 | qfq | 30,299,126 | 402,890,054 | 20.02% |
| 2024-09-30 | 10.43 | 11.81 | 10.12 | 11.69 | 11.69 | qfq | 24,133,498 | 261,429,936 | 17.72% |
| 2024-09-27 | 9.45 | 10.27 | 9.45 | 9.93 | 9.93 | qfq | 19,173,666 | 187,562,253 | 5.08% |
| 2024-09-26 | 9.38 | 9.49 | 9.23 | 9.45 | 9.45 | qfq | 15,044,966 | 140,842,971 | -0.21% |
| 2024-09-25 | 9.20 | 9.60 | 9.20 | 9.47 | 9.47 | qfq | 21,565,760 | 202,515,213 | 1.39% |
| 2024-09-24 | 9.02 | 9.58 | 8.87 | 9.34 | 9.34 | qfq | 22,874,925 | 209,345,123 | 2.41% |
| 2024-09-23 | 9.00 | 9.46 | 8.83 | 9.12 | 9.12 | qfq | 23,581,477 | 216,318,737 | 1.33% |
| 2024-09-20 | 8.59 | 9.13 | 8.59 | 9.00 | 9.00 | qfq | 22,942,106 | 203,417,618 | 5.02% |
| 2024-09-19 | 8.36 | 8.63 | 8.27 | 8.57 | 8.57 | qfq | 9,686,380 | 82,445,896 | 3.13% |
| 2024-09-18 | 8.41 | 8.63 | 8.19 | 8.31 | 8.31 | qfq | 9,171,810 | 76,671,742 | -2.24% |
| 2024-09-13 | 8.61 | 8.77 | 8.41 | 8.50 | 8.50 | qfq | 12,894,740 | 110,471,739 | -1.73% |
| 2024-09-12 | 8.36 | 8.78 | 8.34 | 8.65 | 8.65 | qfq | 18,228,250 | 156,995,961 | 4.09% |
| 2024-09-11 | 8.53 | 8.56 | 8.26 | 8.31 | 8.31 | qfq | 8,422,280 | 70,234,498 | -2.35% |
| 2024-09-10 | 8.05 | 8.54 | 8.03 | 8.51 | 8.51 | qfq | 14,175,225 | 117,554,675 | 5.58% |
| 2024-09-09 | 8.39 | 8.40 | 8.01 | 8.06 | 8.06 | qfq | 13,002,800 | 105,511,200 | -5.95% |
| 2024-09-06 | 8.52 | 8.82 | 8.43 | 8.57 | 8.57 | qfq | 15,096,656 | 130,440,480 | 0.00% |
| 2024-09-05 | 8.57 | 8.72 | 8.43 | 8.57 | 8.57 | qfq | 12,766,841 | 109,485,186 | 1.66% |
| 2024-09-04 | 8.60 | 8.67 | 8.34 | 8.43 | 8.43 | qfq | 13,535,750 | 114,916,108 | -3.88% |
| 2024-09-03 | 8.80 | 9.02 | 8.45 | 8.77 | 8.77 | qfq | 20,815,510 | 180,711,108 | -0.34% |
| 2024-09-02 | 8.50 | 8.85 | 8.44 | 8.80 | 8.80 | qfq | 25,738,891 | 222,363,277 | 1.15% |
| 2024-08-30 | 8.31 | 8.86 | 8.31 | 8.70 | 8.70 | qfq | 28,976,223 | 251,020,826 | 2.35% |
| 2024-08-29 | 8.29 | 8.60 | 8.12 | 8.50 | 8.50 | qfq | 28,620,380 | 239,513,982 | 1.67% |
| 2024-08-28 | 8.67 | 8.81 | 8.13 | 8.36 | 8.36 | qfq | 38,057,765 | 318,230,236 | -7.93% |
| 2024-08-27 | 9.12 | 9.80 | 8.88 | 9.08 | 9.08 | qfq | 51,178,631 | 474,206,727 | -12.27% |
| 2024-08-26 | 9.91 | 11.02 | 9.90 | 10.35 | 10.35 | qfq | 64,290,067 | 684,293,436 | 12.75% |
| 2024-08-23 | 7.70 | 9.18 | 7.66 | 9.18 | 9.18 | qfq | 29,022,588 | 258,779,615 | 20.00% |
| 2024-08-22 | 7.92 | 8.05 | 7.62 | 7.65 | 7.65 | qfq | 3,202,500 | 25,066,991 | -3.41% |
| 2024-08-21 | 7.83 | 8.06 | 7.76 | 7.92 | 7.92 | qfq | 2,479,000 | 19,647,395 | 0.51% |
| 2024-08-20 | 8.03 | 8.07 | 7.81 | 7.88 | 7.88 | qfq | 2,693,700 | 21,321,945 | -1.87% |
| 2024-08-19 | 7.96 | 8.13 | 7.85 | 8.03 | 8.03 | qfq | 3,828,300 | 30,704,921 | 0.88% |
| 2024-08-16 | 7.98 | 8.17 | 7.94 | 7.96 | 7.96 | qfq | 4,802,200 | 38,533,977 | 0.25% |
| 2024-08-15 | 7.79 | 8.02 | 7.60 | 7.94 | 7.94 | qfq | 5,081,800 | 40,067,704 | 1.66% |
| 2024-08-14 | 7.68 | 7.86 | 7.53 | 7.81 | 7.81 | qfq | 4,828,900 | 37,432,260 | 3.44% |
| 2024-08-13 | 7.49 | 7.58 | 7.37 | 7.55 | 7.55 | qfq | 2,267,300 | 16,965,457 | 1.21% |
| 2024-08-12 | 7.64 | 7.64 | 7.40 | 7.46 | 7.46 | qfq | 2,511,740 | 18,806,550 | -2.61% |
| 2024-08-09 | 7.71 | 7.77 | 7.62 | 7.66 | 7.66 | qfq | 2,049,900 | 15,743,689 | 0.26% |
| 2024-08-08 | 7.80 | 7.80 | 7.45 | 7.64 | 7.64 | qfq | 3,424,100 | 26,029,381 | -2.05% |
| 2024-08-07 | 7.76 | 7.89 | 7.67 | 7.80 | 7.80 | qfq | 3,001,100 | 23,444,760 | 1.69% |
| 2024-08-06 | 7.61 | 7.72 | 7.48 | 7.67 | 7.67 | qfq | 3,078,200 | 23,414,246 | 3.09% |
| 2024-08-05 | 7.73 | 7.93 | 7.44 | 7.44 | 7.44 | qfq | 4,935,687 | 37,917,993 | -5.22% |
| 2024-08-02 | 7.98 | 8.08 | 7.84 | 7.85 | 7.85 | qfq | 4,325,800 | 34,444,444 | -2.97% |
| 2024-08-01 | 8.12 | 8.19 | 8.05 | 8.09 | 8.09 | qfq | 5,078,600 | 41,232,995 | -0.74% |
| 2024-07-31 | 7.93 | 8.20 | 7.92 | 8.15 | 8.15 | qfq | 8,586,807 | 69,080,908 | 0.87% |
| 2024-07-30 | 7.80 | 8.28 | 7.74 | 8.08 | 8.08 | qfq | 11,261,500 | 91,222,384 | 3.59% |
| 2024-07-29 | 7.70 | 7.85 | 7.55 | 7.80 | 7.80 | qfq | 4,515,500 | 34,990,465 | 1.96% |
| 2024-07-26 | 7.60 | 7.75 | 7.57 | 7.65 | 7.65 | qfq | 3,889,500 | 29,733,883 | 0.53% |
| 2024-07-25 | 7.56 | 7.68 | 7.41 | 7.61 | 7.61 | qfq | 5,300,800 | 40,021,145 | -1.81% |
| 2024-07-24 | 7.47 | 7.98 | 7.44 | 7.75 | 7.75 | qfq | 8,609,861 | 66,655,148 | 2.92% |
| 2024-07-23 | 7.70 | 7.73 | 7.50 | 7.53 | 7.53 | qfq | 5,595,900 | 42,667,536 | -2.71% |
| 2024-07-22 | 7.43 | 8.11 | 7.37 | 7.74 | 7.74 | qfq | 8,963,300 | 69,454,850 | 6.17% |
| 2024-07-19 | 7.14 | 7.34 | 7.04 | 7.29 | 7.29 | qfq | 3,077,800 | 22,250,018 | 2.68% |
| 2024-07-18 | 7.22 | 7.22 | 6.92 | 7.10 | 7.10 | qfq | 3,585,900 | 25,242,701 | -2.20% |
| 2024-07-17 | 7.36 | 7.51 | 7.26 | 7.26 | 7.26 | qfq | 2,889,800 | 21,226,195 | -2.16% |
| 2024-07-16 | 7.40 | 7.47 | 7.30 | 7.42 | 7.42 | qfq | 2,534,800 | 18,713,524 | 0.27% |
| 2024-07-15 | 7.69 | 7.69 | 7.38 | 7.40 | 7.40 | qfq | 3,770,500 | 28,151,297 | -4.02% |
| 2024-07-12 | 7.78 | 7.95 | 7.65 | 7.71 | 7.71 | qfq | 4,363,600 | 34,000,544 | -0.77% |
| 2024-07-11 | 7.65 | 7.77 | 7.60 | 7.77 | 7.77 | qfq | 4,272,347 | 32,957,290 | 3.32% |
| 2024-07-10 | 7.48 | 7.76 | 7.47 | 7.52 | 7.52 | qfq | 4,574,200 | 34,726,682 | -1.05% |
| 2024-07-09 | 7.53 | 7.64 | 7.14 | 7.60 | 7.60 | qfq | 6,052,700 | 44,745,877 | 2.29% |
| 2024-07-08 | 7.79 | 7.83 | 7.37 | 7.43 | 7.43 | qfq | 6,465,480 | 48,898,989 | -5.95% |
| 2024-07-05 | 7.50 | 7.90 | 7.28 | 7.90 | 7.90 | qfq | 7,866,280 | 60,857,670 | 4.64% |
| 2024-07-04 | 7.83 | 8.09 | 7.47 | 7.55 | 7.55 | qfq | 7,131,200 | 55,081,214 | -4.31% |
| 2024-07-03 | 8.20 | 8.38 | 7.84 | 7.89 | 7.89 | qfq | 9,847,535 | 78,714,208 | -3.55% |
| 2024-07-02 | 8.30 | 8.84 | 8.10 | 8.18 | 8.18 | qfq | 14,958,000 | 124,893,794 | 4.34% |
| 2024-07-01 | 7.76 | 7.98 | 7.47 | 7.84 | 7.84 | qfq | 6,869,300 | 52,740,766 | 1.29% |
| 2024-06-28 | 7.81 | 8.02 | 7.69 | 7.74 | 7.74 | qfq | 7,958,900 | 62,449,066 | -2.27% |
| 2024-06-27 | 7.68 | 8.37 | 7.59 | 7.92 | 7.92 | qfq | 12,100,320 | 96,156,475 | 1.93% |
| 2024-06-26 | 7.18 | 7.79 | 7.18 | 7.77 | 7.77 | qfq | 8,404,860 | 63,242,681 | 3.74% |
| 2024-06-25 | 7.70 | 8.09 | 7.28 | 7.49 | 7.49 | qfq | 8,844,360 | 67,103,471 | 1.49% |
| 2024-06-24 | 7.50 | 7.50 | 7.13 | 7.38 | 7.38 | qfq | 7,016,046 | 51,206,733 | -1.86% |
| 2024-06-21 | 7.57 | 7.65 | 7.20 | 7.52 | 7.52 | qfq | 7,408,340 | 55,607,763 | -2.08% |
| 2024-06-20 | 7.97 | 8.08 | 7.62 | 7.68 | 7.68 | qfq | 13,282,200 | 103,334,465 | -5.54% |
| 2024-06-19 | 7.64 | 9.14 | 7.64 | 8.13 | 8.13 | qfq | 16,767,920 | 139,442,727 | 6.55% |
| 2024-06-18 | 7.24 | 7.65 | 7.16 | 7.63 | 7.63 | qfq | 5,911,480 | 44,517,268 | 5.83% |
| 2024-06-17 | 7.35 | 7.62 | 7.19 | 7.21 | 7.21 | qfq | 4,063,000 | 29,819,801 | -1.90% |
| 2024-06-14 | 7.21 | 7.38 | 6.87 | 7.35 | 7.35 | qfq | 4,277,400 | 30,924,185 | 2.51% |
| 2024-06-13 | 7.28 | 7.34 | 7.02 | 7.17 | 7.17 | qfq | 4,041,200 | 29,075,316 | 0.28% |
| 2024-06-12 | 6.93 | 7.21 | 6.93 | 7.15 | 7.15 | qfq | 4,432,460 | 31,587,858 | 3.03% |
| 2024-06-11 | 6.92 | 7.03 | 6.55 | 6.94 | 6.94 | qfq | 5,600,526 | 38,203,543 | 0.87% |
| 2024-06-07 | 6.75 | 7.03 | 6.68 | 6.88 | 6.88 | qfq | 6,316,320 | 43,335,055 | 3.93% |
| 2024-06-06 | 7.23 | 7.37 | 6.46 | 6.62 | 6.62 | qfq | 9,711,080 | 65,420,797 | -8.56% |
| 2024-06-05 | 7.36 | 7.45 | 7.17 | 7.24 | 7.24 | qfq | 4,022,860 | 29,519,683 | -1.23% |
| 2024-06-04 | 7.80 | 7.80 | 7.21 | 7.33 | 7.33 | qfq | 6,639,640 | 48,808,612 | -5.54% |
| 2024-06-03 | 8.15 | 8.25 | 7.71 | 7.76 | 7.76 | qfq | 4,583,000 | 36,331,460 | -4.67% |
| 2024-05-31 | 7.90 | 8.17 | 7.86 | 8.14 | 8.14 | qfq | 3,938,500 | 31,761,305 | 4.09% |
| 2024-05-30 | 7.92 | 8.02 | 7.75 | 7.82 | 7.82 | qfq | 2,958,900 | 23,384,406 | -1.51% |
| 2024-05-29 | 8.08 | 8.13 | 7.90 | 7.94 | 7.94 | qfq | 2,905,160 | 23,293,278 | -0.75% |
| 2024-05-28 | 8.05 | 8.11 | 7.81 | 8.00 | 8.00 | qfq | 3,045,100 | 24,307,289 | -0.50% |
| 2024-05-27 | 8.03 | 8.11 | 7.79 | 8.04 | 8.04 | qfq | 3,564,600 | 28,122,679 | 0.12% |
| 2024-05-24 | 8.20 | 8.25 | 7.97 | 8.03 | 8.03 | qfq | 3,301,100 | 26,654,871 | -2.07% |
| 2024-05-23 | 8.36 | 8.47 | 8.16 | 8.20 | 8.20 | qfq | 3,171,446 | 26,314,479 | -2.38% |
| 2024-05-22 | 8.29 | 8.49 | 8.23 | 8.40 | 8.40 | qfq | 2,169,300 | 18,183,275 | 1.08% |
| 2024-05-21 | 8.54 | 8.55 | 8.24 | 8.31 | 8.31 | qfq | 3,207,720 | 26,723,764 | -1.77% |
| 2024-05-20 | 8.64 | 8.75 | 8.41 | 8.46 | 8.46 | qfq | 4,274,300 | 36,541,229 | -1.17% |
| 2024-05-17 | 8.40 | 8.60 | 8.23 | 8.56 | 8.56 | qfq | 4,528,700 | 38,494,612 | 2.51% |
| 2024-05-16 | 8.10 | 8.46 | 8.10 | 8.35 | 8.35 | qfq | 4,678,000 | 38,900,654 | 3.99% |
| 2024-05-15 | 8.06 | 8.26 | 7.90 | 8.03 | 8.03 | qfq | 3,277,000 | 26,608,922 | -0.37% |
| 2024-05-14 | 7.88 | 8.23 | 7.88 | 8.06 | 8.06 | qfq | 4,060,100 | 32,640,603 | 2.28% |
| 2024-05-13 | 8.34 | 8.34 | 7.85 | 7.88 | 7.88 | qfq | 4,993,700 | 39,740,374 | -5.97% |
| 2024-05-10 | 8.58 | 8.72 | 8.34 | 8.38 | 8.38 | qfq | 3,646,840 | 30,767,141 | -2.10% |
| 2024-05-09 | 8.48 | 8.66 | 8.45 | 8.56 | 8.56 | qfq | 3,417,200 | 29,309,508 | 0.94% |
| 2024-05-08 | 8.68 | 8.72 | 8.45 | 8.48 | 8.48 | qfq | 4,066,800 | 34,765,099 | -3.20% |
| 2024-05-07 | 8.62 | 8.88 | 8.61 | 8.76 | 8.76 | qfq | 3,976,700 | 34,838,528 | 1.15% |
| 2024-05-06 | 8.82 | 8.97 | 8.57 | 8.66 | 8.66 | qfq | 5,335,900 | 46,378,457 | -0.46% |
| 2024-04-30 | 8.83 | 9.04 | 8.55 | 8.70 | 8.70 | qfq | 4,099,700 | 35,808,407 | -1.47% |
| 2024-04-29 | 8.59 | 8.93 | 8.58 | 8.83 | 8.83 | qfq | 6,253,600 | 55,080,408 | 3.03% |
| 2024-04-26 | 8.21 | 8.70 | 8.09 | 8.57 | 8.57 | qfq | 7,279,400 | 61,765,586 | 3.38% |
| 2024-04-25 | 8.02 | 8.36 | 7.84 | 8.29 | 8.29 | qfq | 7,710,735 | 62,550,173 | 1.72% |
| 2024-04-24 | 7.95 | 8.44 | 7.83 | 8.15 | 8.15 | qfq | 7,925,460 | 64,759,794 | 4.35% |
| 2024-04-23 | 7.41 | 7.91 | 7.40 | 7.81 | 7.81 | qfq | 6,889,720 | 53,395,774 | 5.54% |
| 2024-04-22 | 7.64 | 7.66 | 7.14 | 7.40 | 7.40 | qfq | 6,100,800 | 45,188,282 | -3.14% |
| 2024-04-19 | 7.76 | 7.88 | 7.55 | 7.64 | 7.64 | qfq | 4,695,600 | 36,012,713 | -1.93% |
| 2024-04-18 | 8.25 | 8.36 | 7.66 | 7.79 | 7.79 | qfq | 6,332,400 | 49,927,238 | -2.38% |
| 2024-04-17 | 7.10 | 7.99 | 7.10 | 7.98 | 7.98 | qfq | 7,459,895 | 57,984,251 | 13.35% |
| 2024-04-16 | 7.97 | 7.97 | 6.89 | 7.04 | 7.04 | qfq | 10,659,420 | 76,954,967 | -12.66% |
| 2024-04-15 | 8.79 | 8.94 | 7.87 | 8.06 | 8.06 | qfq | 9,215,940 | 76,148,279 | -9.94% |
| 2024-04-12 | 8.98 | 9.16 | 8.91 | 8.95 | 8.95 | qfq | 4,450,150 | 40,169,565 | 0.45% |
| 2024-04-11 | 8.66 | 9.12 | 8.66 | 8.91 | 8.91 | qfq | 4,448,060 | 39,952,304 | 0.22% |
| 2024-04-10 | 9.11 | 9.20 | 8.71 | 8.89 | 8.89 | qfq | 5,152,600 | 45,858,994 | -3.37% |
| 2024-04-09 | 9.02 | 9.28 | 8.98 | 9.20 | 9.20 | qfq | 4,429,300 | 40,403,308 | 1.66% |
| 2024-04-08 | 9.60 | 9.60 | 9.02 | 9.05 | 9.05 | qfq | 6,516,560 | 60,359,992 | -5.93% |
| 2024-04-03 | 10.08 | 10.14 | 9.52 | 9.62 | 9.62 | qfq | 7,388,100 | 71,417,665 | -4.56% |
| 2024-04-02 | 10.39 | 10.44 | 10.01 | 10.08 | 10.08 | qfq | 5,069,635 | 51,429,253 | -2.80% |
| 2024-04-01 | 10.30 | 10.45 | 10.18 | 10.37 | 10.37 | qfq | 6,121,500 | 63,212,621 | 1.47% |
| 2024-03-29 | 10.15 | 10.22 | 9.90 | 10.22 | 10.22 | qfq | 6,029,000 | 60,924,777 | 0.89% |
| 2024-03-28 | 9.59 | 10.23 | 9.59 | 10.13 | 10.13 | qfq | 8,545,260 | 85,561,557 | 5.19% |
| 2024-03-27 | 10.34 | 10.34 | 9.59 | 9.63 | 9.63 | qfq | 9,137,580 | 89,974,369 | -6.87% |
| 2024-03-26 | 10.38 | 10.65 | 10.10 | 10.34 | 10.34 | qfq | 8,377,812 | 86,503,857 | -1.80% |
| 2024-03-25 | 10.75 | 11.05 | 10.51 | 10.53 | 10.53 | qfq | 12,993,228 | 140,331,460 | -1.40% |
| 2024-03-22 | 10.70 | 10.91 | 10.29 | 10.68 | 10.68 | qfq | 10,663,401 | 112,991,486 | -0.47% |
| 2024-03-21 | 10.65 | 10.90 | 10.45 | 10.73 | 10.73 | qfq | 11,476,845 | 122,455,839 | 0.19% |
| 2024-03-20 | 10.28 | 10.80 | 10.25 | 10.71 | 10.71 | qfq | 12,680,445 | 134,427,139 | 3.78% |
| 2024-03-19 | 10.18 | 10.44 | 10.13 | 10.32 | 10.32 | qfq | 10,169,397 | 105,129,358 | 0.19% |
| 2024-03-18 | 9.93 | 10.57 | 9.93 | 10.30 | 10.30 | qfq | 13,935,320 | 142,280,386 | 3.41% |
| 2024-03-15 | 9.79 | 10.13 | 9.56 | 9.96 | 9.96 | qfq | 10,320,460 | 101,690,435 | 1.12% |
| 2024-03-14 | 9.85 | 10.19 | 9.60 | 9.85 | 9.85 | qfq | 11,354,300 | 111,660,099 | -0.51% |
| 2024-03-13 | 9.79 | 10.34 | 9.72 | 9.90 | 9.90 | qfq | 12,285,300 | 122,649,008 | 0.51% |
| 2024-03-12 | 9.55 | 9.91 | 9.40 | 9.85 | 9.85 | qfq | 12,239,023 | 118,865,970 | 3.03% |
| 2024-03-11 | 9.39 | 9.57 | 9.22 | 9.56 | 9.56 | qfq | 8,185,720 | 77,192,621 | 1.38% |
| 2024-03-08 | 9.03 | 9.45 | 9.03 | 9.43 | 9.43 | qfq | 8,422,500 | 78,101,142 | 4.43% |
| 2024-03-07 | 9.29 | 9.43 | 8.95 | 9.03 | 9.03 | qfq | 7,454,400 | 68,523,177 | -2.69% |
| 2024-03-06 | 9.13 | 9.44 | 9.08 | 9.28 | 9.28 | qfq | 8,002,523 | 74,521,278 | 0.76% |
| 2024-03-05 | 9.43 | 9.48 | 9.13 | 9.21 | 9.21 | qfq | 7,828,200 | 72,605,696 | -3.05% |
| 2024-03-04 | 9.58 | 9.66 | 9.12 | 9.50 | 9.50 | qfq | 11,755,100 | 110,754,015 | -1.66% |
| 2024-03-01 | 9.00 | 9.96 | 9.00 | 9.66 | 9.66 | qfq | 16,124,220 | 152,705,371 | 7.33% |
| 2024-02-29 | 8.31 | 9.07 | 8.30 | 9.00 | 9.00 | qfq | 11,266,035 | 100,228,136 | 6.64% |
| 2024-02-28 | 9.65 | 9.95 | 8.39 | 8.44 | 8.44 | qfq | 16,651,788 | 153,878,388 | -13.26% |
| 2024-02-27 | 9.10 | 9.77 | 9.01 | 9.73 | 9.73 | qfq | 9,983,320 | 94,428,947 | 6.11% |
| 2024-02-26 | 9.08 | 9.46 | 8.88 | 9.17 | 9.17 | qfq | 11,719,501 | 107,544,371 | 0.33% |
| 2024-02-23 | 8.82 | 9.14 | 8.66 | 9.14 | 9.14 | qfq | 11,082,103 | 98,636,616 | 4.82% |
| 2024-02-22 | 8.20 | 8.74 | 8.20 | 8.72 | 8.72 | qfq | 10,152,105 | 86,906,988 | 7.13% |
| 2024-02-21 | 7.80 | 8.43 | 7.74 | 8.14 | 8.14 | qfq | 8,244,100 | 67,335,385 | 2.39% |
| 2024-02-20 | 7.70 | 8.22 | 7.54 | 7.95 | 7.95 | qfq | 10,278,970 | 82,010,839 | 2.85% |
| 2024-02-19 | 7.19 | 7.84 | 7.19 | 7.73 | 7.73 | qfq | 11,442,312 | 87,062,041 | 11.22% |
| 2024-02-08 | 6.25 | 7.03 | 6.01 | 6.95 | 6.95 | qfq | 10,489,810 | 68,469,762 | 13.93% |
| 2024-02-07 | 6.80 | 6.88 | 5.97 | 6.10 | 6.10 | qfq | 12,104,410 | 77,062,602 | -11.47% |
| 2024-02-06 | 6.55 | 7.23 | 5.96 | 6.89 | 6.89 | qfq | 11,399,078 | 74,361,514 | -0.58% |
| 2024-02-05 | 7.72 | 8.22 | 6.81 | 6.93 | 6.93 | qfq | 11,267,110 | 81,241,355 | -16.61% |
| 2024-02-02 | 8.75 | 9.05 | 7.98 | 8.31 | 8.31 | qfq | 6,551,100 | 55,611,213 | -5.25% |
| 2024-02-01 | 8.90 | 8.98 | 8.46 | 8.77 | 8.77 | qfq | 5,256,910 | 45,888,008 | -1.46% |
| 2024-01-31 | 9.69 | 9.69 | 8.88 | 8.90 | 8.90 | qfq | 6,069,200 | 55,878,876 | -7.87% |
| 2024-01-30 | 10.13 | 10.16 | 9.66 | 9.66 | 9.66 | qfq | 4,734,200 | 46,733,327 | -4.17% |
| 2024-01-29 | 10.67 | 10.78 | 10.03 | 10.08 | 10.08 | qfq | 4,662,600 | 47,951,854 | -4.91% |
| 2024-01-26 | 10.61 | 10.91 | 10.59 | 10.60 | 10.60 | qfq | 4,789,900 | 51,453,795 | -0.28% |
| 2024-01-25 | 10.28 | 10.68 | 10.16 | 10.63 | 10.63 | qfq | 4,938,800 | 51,698,336 | 3.40% |
| 2024-01-24 | 10.10 | 10.31 | 9.85 | 10.28 | 10.28 | qfq | 5,841,096 | 59,200,662 | 2.80% |
| 2024-01-23 | 10.10 | 10.32 | 9.91 | 10.00 | 10.00 | qfq | 5,699,570 | 57,195,895 | -1.67% |
| 2024-01-22 | 10.99 | 11.07 | 10.10 | 10.17 | 10.17 | qfq | 5,832,140 | 61,543,973 | -7.21% |
| 2024-01-19 | 11.36 | 11.40 | 10.96 | 10.96 | 10.96 | qfq | 3,803,500 | 42,264,375 | -2.92% |
| 2024-01-18 | 11.28 | 11.33 | 10.93 | 11.29 | 11.29 | qfq | 5,344,360 | 59,475,687 | 0.44% |
| 2024-01-17 | 11.42 | 11.52 | 11.24 | 11.24 | 11.24 | qfq | 3,374,000 | 38,307,176 | -1.32% |
| 2024-01-16 | 11.54 | 11.54 | 11.14 | 11.39 | 11.39 | qfq | 5,286,000 | 59,708,372 | -1.30% |
| 2024-01-15 | 11.61 | 11.68 | 11.45 | 11.54 | 11.54 | qfq | 3,485,300 | 40,263,681 | -1.11% |
| 2024-01-12 | 11.98 | 12.04 | 11.67 | 11.67 | 11.67 | qfq | 3,383,100 | 39,948,432 | -2.91% |
| 2024-01-11 | 11.50 | 12.02 | 11.50 | 12.02 | 12.02 | qfq | 4,950,552 | 58,687,757 | 3.89% |
| 2024-01-10 | 12.05 | 12.05 | 11.44 | 11.57 | 11.57 | qfq | 4,428,700 | 51,537,537 | -2.77% |
| 2024-01-09 | 11.80 | 12.18 | 11.80 | 11.90 | 11.90 | qfq | 3,931,900 | 47,077,296 | 0.76% |
| 2024-01-08 | 12.10 | 12.10 | 11.74 | 11.81 | 11.81 | qfq | 4,301,200 | 51,214,750 | -2.48% |
| 2024-01-05 | 12.54 | 12.57 | 12.02 | 12.11 | 12.11 | qfq | 5,588,051 | 68,198,565 | -2.96% |
| 2024-01-04 | 12.51 | 12.62 | 12.33 | 12.48 | 12.48 | qfq | 3,628,200 | 45,273,778 | -0.24% |
| 2024-01-03 | 12.51 | 12.61 | 12.28 | 12.51 | 12.51 | qfq | 4,524,600 | 56,309,596 | -0.64% |
| 2024-01-02 | 12.62 | 12.70 | 12.46 | 12.59 | 12.59 | qfq | 4,507,000 | 56,727,347 | -0.16% |
| 2023-12-29 | 12.51 | 12.78 | 12.50 | 12.61 | 12.61 | qfq | 6,061,260 | 76,710,987 | 1.20% |
| 2023-12-28 | 12.27 | 12.65 | 12.11 | 12.46 | 12.46 | qfq | 7,022,300 | 87,239,927 | 1.22% |
| 2023-12-27 | 11.95 | 12.34 | 11.95 | 12.31 | 12.31 | qfq | 6,991,296 | 85,270,637 | 3.79% |
| 2023-12-26 | 12.19 | 12.21 | 11.79 | 11.86 | 11.86 | qfq | 5,783,600 | 68,860,032 | -2.47% |
| 2023-12-25 | 12.18 | 12.49 | 12.04 | 12.16 | 12.16 | qfq | 6,370,700 | 77,742,091 | -0.57% |
| 2023-12-22 | 12.83 | 12.92 | 12.11 | 12.23 | 12.23 | qfq | 12,482,400 | 155,299,327 | -5.41% |
| 2023-12-21 | 12.84 | 13.07 | 12.36 | 12.93 | 12.93 | qfq | 12,696,600 | 161,536,654 | -0.61% |
| 2023-12-20 | 13.39 | 13.61 | 13.01 | 13.01 | 13.01 | qfq | 10,309,148 | 137,344,898 | -3.20% |
| 2023-12-19 | 13.20 | 13.44 | 12.90 | 13.44 | 13.44 | qfq | 9,612,360 | 127,157,278 | 1.43% |
| 2023-12-18 | 13.51 | 13.93 | 13.11 | 13.25 | 13.25 | qfq | 15,201,940 | 203,812,863 | -3.36% |
| 2023-12-15 | 13.91 | 14.08 | 13.50 | 13.71 | 13.71 | qfq | 18,445,715 | 253,023,236 | -3.38% |
| 2023-12-14 | 13.99 | 14.80 | 13.99 | 14.19 | 14.19 | qfq | 27,575,625 | 397,672,501 | 1.79% |
| 2023-12-13 | 14.34 | 14.51 | 13.90 | 13.94 | 13.94 | qfq | 17,108,400 | 241,003,457 | -2.31% |
| 2023-12-12 | 13.55 | 14.35 | 13.49 | 14.27 | 14.27 | qfq | 26,633,995 | 373,473,585 | 4.62% |
| 2023-12-11 | 13.30 | 13.64 | 13.11 | 13.64 | 13.64 | qfq | 11,449,560 | 152,566,119 | 1.04% |
| 2023-12-08 | 13.82 | 13.82 | 13.32 | 13.50 | 13.50 | qfq | 13,674,390 | 184,890,831 | -2.32% |
| 2023-12-07 | 13.28 | 13.96 | 13.27 | 13.82 | 13.82 | qfq | 18,053,123 | 247,853,516 | 3.99% |
| 2023-12-06 | 13.28 | 13.51 | 12.98 | 13.29 | 13.29 | qfq | 9,814,212 | 130,031,754 | -0.82% |
| 2023-12-05 | 13.80 | 13.88 | 13.36 | 13.40 | 13.40 | qfq | 11,346,500 | 153,666,271 | -3.25% |
| 2023-12-04 | 13.50 | 14.04 | 13.44 | 13.85 | 13.85 | qfq | 16,089,700 | 222,724,573 | 1.76% |
| 2023-12-01 | 12.86 | 13.62 | 12.85 | 13.61 | 13.61 | qfq | 15,034,500 | 200,512,768 | 5.83% |
| 2023-11-30 | 13.24 | 13.24 | 12.65 | 12.86 | 12.86 | qfq | 9,442,200 | 121,322,608 | -2.43% |
| 2023-11-29 | 13.55 | 13.55 | 13.10 | 13.18 | 13.18 | qfq | 9,566,120 | 126,996,316 | -3.16% |
| 2023-11-28 | 13.53 | 13.84 | 13.41 | 13.61 | 13.61 | qfq | 11,894,495 | 161,789,540 | -0.66% |
| 2023-11-27 | 12.90 | 13.99 | 12.90 | 13.70 | 13.70 | qfq | 20,734,264 | 281,407,497 | 5.38% |
| 2023-11-24 | 13.34 | 13.43 | 12.87 | 13.00 | 13.00 | qfq | 14,505,000 | 189,229,626 | -3.85% |
| 2023-11-23 | 13.31 | 13.63 | 13.13 | 13.52 | 13.52 | qfq | 19,632,106 | 262,506,809 | -1.02% |
| 2023-11-22 | 13.80 | 14.58 | 13.65 | 13.66 | 13.66 | qfq | 33,215,380 | 465,198,759 | 0.59% |
| 2023-11-21 | 13.55 | 13.80 | 13.41 | 13.58 | 13.58 | qfq | 13,243,520 | 180,163,073 | -0.29% |
| 2023-11-20 | 13.34 | 13.64 | 13.28 | 13.62 | 13.62 | qfq | 11,833,900 | 159,928,303 | 2.10% |
| 2023-11-17 | 13.47 | 13.48 | 13.23 | 13.34 | 13.34 | qfq | 8,715,120 | 116,120,944 | -0.15% |
| 2023-11-16 | 13.45 | 13.65 | 13.34 | 13.36 | 13.36 | qfq | 9,941,960 | 134,055,817 | -1.18% |
| 2023-11-15 | 13.70 | 13.79 | 13.46 | 13.52 | 13.52 | qfq | 13,386,800 | 181,794,418 | -1.17% |
| 2023-11-14 | 13.32 | 13.70 | 13.30 | 13.68 | 13.68 | qfq | 16,776,669 | 227,607,825 | 2.78% |
| 2023-11-13 | 13.18 | 13.45 | 13.18 | 13.31 | 13.31 | qfq | 11,969,027 | 159,397,587 | 1.84% |
| 2023-11-10 | 13.25 | 13.38 | 13.06 | 13.07 | 13.07 | qfq | 15,460,200 | 203,771,860 | -2.90% |
| 2023-11-09 | 13.21 | 13.69 | 13.06 | 13.46 | 13.46 | qfq | 25,386,164 | 340,121,798 | 2.12% |
| 2023-11-08 | 13.03 | 13.49 | 12.98 | 13.18 | 13.18 | qfq | 22,106,142 | 292,521,089 | 0.08% |
| 2023-11-07 | 12.56 | 13.20 | 12.50 | 13.17 | 13.17 | qfq | 23,095,038 | 299,233,262 | 4.03% |
| 2023-11-06 | 12.26 | 12.66 | 12.26 | 12.66 | 12.66 | qfq | 19,801,454 | 247,705,674 | 3.77% |
| 2023-11-03 | 12.13 | 12.54 | 12.10 | 12.20 | 12.20 | qfq | 21,815,822 | 268,484,752 | -0.81% |
| 2023-11-02 | 12.82 | 12.97 | 12.24 | 12.30 | 12.30 | qfq | 39,755,413 | 500,161,471 | -8.62% |
| 2023-11-01 | 14.86 | 14.86 | 13.23 | 13.46 | 13.46 | qfq | 55,586,129 | 781,519,528 | 8.72% |
| 2023-10-31 | 12.28 | 12.76 | 12.08 | 12.38 | 12.38 | qfq | 13,094,200 | 161,903,455 | 0.81% |
| 2023-10-30 | 11.85 | 12.33 | 11.76 | 12.28 | 12.28 | qfq | 10,984,242 | 133,674,941 | 3.89% |
| 2023-10-27 | 12.34 | 12.40 | 11.74 | 11.82 | 11.82 | qfq | 13,835,342 | 164,847,055 | -4.60% |
| 2023-10-26 | 12.07 | 12.68 | 11.81 | 12.39 | 12.39 | qfq | 12,004,762 | 147,342,570 | 1.89% |
| 2023-10-25 | 11.58 | 12.24 | 11.57 | 12.16 | 12.16 | qfq | 10,944,182 | 131,467,605 | 5.19% |
| 2023-10-24 | 11.35 | 11.68 | 11.11 | 11.56 | 11.56 | qfq | 9,998,600 | 114,767,155 | 2.48% |
| 2023-10-23 | 11.82 | 11.91 | 11.12 | 11.28 | 11.28 | qfq | 9,685,600 | 110,640,958 | -5.45% |
| 2023-10-20 | 12.48 | 12.73 | 11.88 | 11.93 | 11.93 | qfq | 12,089,674 | 146,751,372 | -5.24% |
| 2023-10-19 | 12.95 | 13.10 | 12.54 | 12.59 | 12.59 | qfq | 10,575,660 | 135,397,523 | -2.18% |
| 2023-10-18 | 13.22 | 13.33 | 12.82 | 12.87 | 12.87 | qfq | 12,603,100 | 163,179,672 | -3.45% |
| 2023-10-17 | 13.20 | 13.51 | 13.06 | 13.33 | 13.33 | qfq | 12,179,400 | 161,880,302 | 0.76% |
| 2023-10-16 | 13.22 | 13.49 | 13.08 | 13.23 | 13.23 | qfq | 12,290,000 | 163,141,917 | -0.75% |
| 2023-10-13 | 13.65 | 13.65 | 13.20 | 13.33 | 13.33 | qfq | 19,507,700 | 260,754,176 | -3.62% |
| 2023-10-12 | 13.15 | 13.86 | 13.15 | 13.83 | 13.83 | qfq | 23,184,005 | 316,549,077 | 2.98% |
| 2023-10-11 | 14.35 | 14.57 | 13.43 | 13.43 | 13.43 | qfq | 24,660,880 | 337,932,373 | -2.75% |
| 2023-10-10 | 13.57 | 13.81 | 13.40 | 13.81 | 13.81 | qfq | 21,560,680 | 293,973,899 | 0.58% |
| 2023-10-09 | 13.40 | 13.75 | 13.12 | 13.73 | 13.73 | qfq | 20,778,685 | 281,365,308 | 0.29% |
| 2023-09-28 | 13.57 | 13.98 | 13.30 | 13.69 | 13.69 | qfq | 25,487,960 | 346,715,579 | 1.56% |
| 2023-09-27 | 13.20 | 13.60 | 12.99 | 13.48 | 13.48 | qfq | 26,190,200 | 351,857,434 | 2.12% |
| 2023-09-26 | 13.02 | 13.60 | 12.77 | 13.20 | 13.20 | qfq | 28,578,560 | 374,924,423 | 0.23% |
| 2023-09-25 | 12.59 | 13.77 | 12.55 | 13.17 | 13.17 | qfq | 35,701,272 | 474,805,313 | 7.69% |
| 2023-09-22 | 11.82 | 12.27 | 11.72 | 12.23 | 12.23 | qfq | 12,013,220 | 144,767,404 | 3.47% |
| 2023-09-21 | 11.70 | 12.07 | 11.53 | 11.82 | 11.82 | qfq | 8,673,780 | 103,140,813 | 0.34% |
| 2023-09-20 | 11.63 | 12.10 | 11.63 | 11.78 | 11.78 | qfq | 10,279,580 | 122,352,783 | 0.60% |
| 2023-09-19 | 12.29 | 12.30 | 11.70 | 11.71 | 11.71 | qfq | 14,371,020 | 170,544,480 | -4.56% |
| 2023-09-18 | 11.90 | 12.43 | 11.90 | 12.27 | 12.27 | qfq | 13,401,587 | 164,249,600 | 0.49% |
| 2023-09-15 | 12.50 | 12.95 | 12.21 | 12.21 | 12.21 | qfq | 22,296,987 | 277,602,999 | -5.42% |
| 2023-09-14 | 12.85 | 13.58 | 12.85 | 12.91 | 12.91 | qfq | 31,104,720 | 409,546,944 | 2.70% |
| 2023-09-13 | 12.41 | 12.79 | 12.41 | 12.57 | 12.57 | qfq | 23,353,980 | 294,006,171 | 0.88% |
| 2023-09-12 | 13.02 | 13.24 | 12.36 | 12.46 | 12.46 | qfq | 33,294,354 | 420,361,159 | -5.53% |
| 2023-09-11 | 13.90 | 14.30 | 13.18 | 13.19 | 13.19 | qfq | 42,361,220 | 569,687,387 | -7.63% |
| 2023-09-08 | 16.59 | 16.98 | 14.16 | 14.28 | 14.28 | qfq | 66,157,640 | 986,010,879 | -9.10% |
| 2023-09-07 | 12.86 | 15.71 | 12.85 | 15.71 | 15.71 | qfq | 23,629,237 | 353,998,272 | 20.02% |
| 2023-09-06 | 13.00 | 13.17 | 12.60 | 13.09 | 13.09 | qfq | 20,411,786 | 263,139,476 | 1.16% |
| 2023-09-05 | 13.41 | 13.62 | 12.75 | 12.94 | 12.94 | qfq | 25,948,600 | 340,320,442 | 0.47% |
| 2023-09-04 | 12.53 | 12.92 | 12.30 | 12.88 | 12.88 | qfq | 18,042,800 | 228,229,501 | 2.30% |
| 2023-09-01 | 12.12 | 13.36 | 12.12 | 12.59 | 12.59 | qfq | 21,666,000 | 275,755,321 | 1.94% |
| 2023-08-31 | 11.89 | 12.93 | 11.69 | 12.35 | 12.35 | qfq | 22,536,660 | 278,596,949 | 3.52% |
| 2023-08-30 | 11.26 | 12.05 | 11.00 | 11.93 | 11.93 | qfq | 21,425,160 | 247,996,761 | 6.52% |
| 2023-08-29 | 10.41 | 11.33 | 10.25 | 11.20 | 11.20 | qfq | 25,129,129 | 277,357,096 | 7.28% |
| 2023-08-28 | 12.43 | 12.48 | 10.28 | 10.44 | 10.44 | qfq | 29,564,611 | 330,289,474 | -10.69% |
| 2023-08-25 | 12.39 | 12.68 | 11.55 | 11.69 | 11.69 | qfq | 25,985,600 | 315,028,140 | -8.96% |
| 2023-08-24 | 13.40 | 13.75 | 12.69 | 12.84 | 12.84 | qfq | 33,546,593 | 441,480,109 | -4.75% |
| 2023-08-23 | 12.98 | 13.89 | 12.66 | 13.48 | 13.48 | qfq | 42,126,741 | 564,078,324 | 2.98% |
| 2023-08-22 | 12.88 | 13.18 | 12.63 | 13.09 | 13.09 | qfq | 25,469,440 | 329,502,271 | 2.67% |
| 2023-08-21 | 12.31 | 12.90 | 12.24 | 12.75 | 12.75 | qfq | 16,667,320 | 211,967,689 | 2.25% |
| 2023-08-18 | 12.69 | 12.92 | 12.42 | 12.47 | 12.47 | qfq | 17,690,460 | 224,276,213 | -1.03% |
| 2023-08-17 | 12.12 | 12.80 | 11.89 | 12.60 | 12.60 | qfq | 16,629,420 | 207,737,468 | 2.44% |
| 2023-08-16 | 12.11 | 12.57 | 11.97 | 12.30 | 12.30 | qfq | 11,976,080 | 146,726,830 | -0.49% |
| 2023-08-15 | 12.12 | 12.48 | 12.03 | 12.36 | 12.36 | qfq | 12,264,247 | 150,920,581 | 1.98% |
| 2023-08-14 | 11.67 | 12.14 | 11.61 | 12.12 | 12.12 | qfq | 10,112,120 | 120,711,402 | 3.95% |
| 2023-08-11 | 12.18 | 12.20 | 11.66 | 11.66 | 11.66 | qfq | 7,615,715 | 90,578,760 | -3.80% |
| 2023-08-10 | 12.20 | 12.36 | 12.01 | 12.12 | 12.12 | qfq | 8,123,300 | 98,495,397 | -0.90% |
| 2023-08-09 | 12.40 | 12.67 | 12.21 | 12.23 | 12.23 | qfq | 10,174,500 | 126,243,808 | -2.00% |
| 2023-08-08 | 13.05 | 13.08 | 12.44 | 12.48 | 12.48 | qfq | 16,299,691 | 206,008,451 | -4.51% |
| 2023-08-07 | 12.56 | 13.32 | 12.50 | 13.07 | 13.07 | qfq | 28,303,380 | 367,108,310 | 5.57% |
| 2023-08-04 | 12.05 | 12.47 | 11.95 | 12.38 | 12.38 | qfq | 17,417,291 | 213,861,757 | 3.60% |
| 2023-08-03 | 12.10 | 12.26 | 11.84 | 11.95 | 11.95 | qfq | 8,758,840 | 105,292,888 | -1.32% |
| 2023-08-02 | 11.96 | 12.18 | 11.79 | 12.11 | 12.11 | qfq | 8,743,775 | 104,951,606 | 0.00% |
| 2023-08-01 | 12.29 | 12.31 | 11.99 | 12.11 | 12.11 | qfq | 9,809,400 | 118,852,223 | 0.00% |
| 2023-07-31 | 11.89 | 12.28 | 11.71 | 12.11 | 12.11 | qfq | 16,308,940 | 195,325,535 | -0.41% |
| 2023-07-28 | 11.30 | 12.40 | 10.96 | 12.16 | 12.16 | qfq | 22,568,575 | 264,646,448 | 10.55% |
| 2023-07-27 | 11.15 | 11.37 | 10.97 | 11.00 | 11.00 | qfq | 4,651,000 | 51,601,586 | -1.70% |
| 2023-07-26 | 11.49 | 11.49 | 11.14 | 11.19 | 11.19 | qfq | 4,211,080 | 47,533,950 | -2.95% |
| 2023-07-25 | 11.40 | 11.62 | 11.34 | 11.53 | 11.53 | qfq | 5,210,460 | 59,883,035 | 1.23% |
| 2023-07-24 | 11.12 | 11.55 | 10.90 | 11.39 | 11.39 | qfq | 8,207,100 | 92,987,107 | 3.36% |
| 2023-07-21 | 11.59 | 11.64 | 11.01 | 11.02 | 11.02 | qfq | 7,388,135 | 83,144,619 | -5.33% |
| 2023-07-20 | 12.03 | 12.08 | 11.58 | 11.64 | 11.64 | qfq | 8,231,075 | 96,634,885 | -3.48% |
| 2023-07-19 | 12.31 | 12.45 | 12.01 | 12.06 | 12.06 | qfq | 10,446,200 | 127,179,039 | -1.23% |
| 2023-07-18 | 12.44 | 12.60 | 12.00 | 12.21 | 12.21 | qfq | 20,430,900 | 249,641,265 | -3.86% |