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
恒锋信息300605.SZ
最近收盘价8.852026-07-17
最近交易日2026-07-17
成交量（股）6,615,300
成交额（元）60,057,367
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.38 | 9.45 | 8.72 | 8.85 | 8.85 | qfq | 6,615,300 | 60,057,367 | -4.63% |
| 2026-07-16 | 9.18 | 9.49 | 9.00 | 9.28 | 9.28 | qfq | 5,662,300 | 52,554,784 | 1.09% |
| 2026-07-15 | 9.08 | 9.29 | 8.89 | 9.18 | 9.18 | qfq | 5,641,400 | 51,474,380 | 1.77% |
| 2026-07-14 | 8.81 | 9.02 | 8.51 | 9.02 | 9.02 | qfq | 6,922,230 | 60,900,782 | 2.97% |
| 2026-07-13 | 9.27 | 9.42 | 7.43 | 8.76 | 8.76 | qfq | 7,963,373 | 71,162,562 | -5.71% |
| 2026-07-10 | 9.03 | 9.52 | 8.81 | 9.29 | 9.29 | qfq | 6,937,395 | 64,303,446 | 3.34% |
| 2026-07-09 | 8.96 | 9.15 | 8.65 | 8.99 | 8.99 | qfq | 5,947,891 | 52,916,824 | -0.55% |
| 2026-07-08 | 8.95 | 9.14 | 8.74 | 9.04 | 9.04 | qfq | 5,055,600 | 45,266,358 | 0.67% |
| 2026-07-07 | 9.18 | 9.35 | 8.87 | 8.98 | 8.98 | qfq | 4,942,595 | 44,601,288 | -3.23% |
| 2026-07-06 | 9.60 | 9.76 | 9.23 | 9.28 | 9.28 | qfq | 5,666,300 | 53,310,293 | -2.83% |
| 2026-07-03 | 9.58 | 9.71 | 9.36 | 9.55 | 9.55 | qfq | 5,661,100 | 54,142,722 | 1.38% |
| 2026-07-02 | 9.57 | 9.92 | 9.35 | 9.42 | 9.42 | qfq | 5,915,200 | 56,874,879 | -2.38% |
| 2026-07-01 | 9.28 | 9.84 | 9.19 | 9.65 | 9.65 | qfq | 7,537,201 | 71,909,426 | 4.44% |
| 2026-06-30 | 9.12 | 9.52 | 9.05 | 9.24 | 9.24 | qfq | 8,111,700 | 75,536,327 | 1.32% |
| 2026-06-29 | 9.38 | 9.38 | 8.83 | 9.12 | 9.12 | qfq | 7,988,434 | 72,827,624 | -0.87% |
| 2026-06-26 | 9.47 | 9.50 | 9.07 | 9.20 | 9.20 | qfq | 6,721,274 | 62,490,224 | -3.87% |
| 2026-06-25 | 9.80 | 9.88 | 9.44 | 9.57 | 9.57 | qfq | 5,053,874 | 48,558,490 | -2.74% |
| 2026-06-24 | 10.36 | 10.58 | 9.68 | 9.84 | 9.84 | qfq | 7,901,957 | 78,431,785 | -6.02% |
| 2026-06-23 | 10.35 | 10.68 | 10.18 | 10.47 | 10.47 | qfq | 5,942,700 | 62,477,373 | 1.55% |
| 2026-06-22 | 9.98 | 10.35 | 9.69 | 10.31 | 10.31 | qfq | 6,003,700 | 60,015,172 | 2.38% |
| 2026-06-18 | 9.96 | 10.37 | 9.84 | 10.07 | 10.07 | qfq | 5,915,500 | 59,869,785 | -0.69% |
| 2026-06-17 | 10.46 | 10.49 | 10.05 | 10.14 | 10.14 | qfq | 4,899,582 | 49,856,020 | -3.34% |
| 2026-06-16 | 10.48 | 10.64 | 10.18 | 10.49 | 10.49 | qfq | 4,792,864 | 49,774,733 | -0.38% |
| 2026-06-15 | 10.67 | 10.93 | 10.35 | 10.53 | 10.53 | qfq | 5,480,883 | 58,197,866 | 0.77% |
| 2026-06-12 | 10.36 | 10.57 | 10.12 | 10.45 | 10.45 | qfq | 5,933,819 | 61,816,696 | 2.75% |
| 2026-06-11 | 10.31 | 10.45 | 10.03 | 10.17 | 10.17 | qfq | 5,509,779 | 56,121,987 | -2.59% |
| 2026-06-10 | 10.80 | 11.33 | 10.20 | 10.44 | 10.44 | qfq | 6,854,500 | 72,638,874 | -2.52% |
| 2026-06-09 | 10.62 | 10.94 | 10.36 | 10.71 | 10.71 | qfq | 5,941,011 | 63,265,096 | 1.90% |
| 2026-06-08 | 10.51 | 10.99 | 10.33 | 10.51 | 10.51 | qfq | 5,618,678 | 59,893,064 | -2.69% |
| 2026-06-05 | 10.46 | 11.05 | 10.30 | 10.80 | 10.80 | qfq | 7,211,981 | 77,077,882 | 2.27% |
| 2026-06-04 | 10.83 | 10.97 | 10.41 | 10.56 | 10.56 | qfq | 5,016,800 | 53,166,277 | -2.76% |
| 2026-06-03 | 11.02 | 11.15 | 10.78 | 10.86 | 10.86 | qfq | 5,411,500 | 59,209,219 | -1.54% |
| 2026-06-02 | 11.54 | 11.64 | 10.96 | 11.03 | 11.03 | qfq | 7,419,500 | 82,492,696 | -4.58% |
| 2026-06-01 | 10.96 | 11.71 | 10.94 | 11.56 | 11.56 | qfq | 8,046,803 | 92,463,116 | 5.96% |
| 2026-05-29 | 11.37 | 11.49 | 10.75 | 10.91 | 10.91 | qfq | 5,486,900 | 60,710,059 | -3.96% |
| 2026-05-28 | 11.06 | 11.52 | 10.90 | 11.36 | 11.36 | qfq | 4,857,962 | 54,546,613 | 1.70% |
| 2026-05-27 | 11.52 | 11.58 | 10.89 | 11.17 | 11.17 | qfq | 6,102,662 | 68,003,311 | -3.04% |
| 2026-05-26 | 11.58 | 11.84 | 11.36 | 11.52 | 11.52 | qfq | 7,094,779 | 82,055,966 | -1.62% |
| 2026-05-25 | 12.21 | 12.58 | 11.52 | 11.71 | 11.71 | qfq | 8,766,724 | 102,984,064 | -4.49% |
| 2026-05-22 | 12.14 | 12.38 | 11.85 | 12.26 | 12.26 | qfq | 5,117,372 | 62,158,367 | 1.83% |
| 2026-05-21 | 12.58 | 13.00 | 11.96 | 12.04 | 12.04 | qfq | 5,358,600 | 67,439,497 | -3.53% |
| 2026-05-20 | 12.84 | 12.84 | 12.37 | 12.48 | 12.48 | qfq | 3,959,733 | 49,583,174 | -2.73% |
| 2026-05-19 | 12.78 | 13.17 | 12.53 | 12.83 | 12.83 | qfq | 4,899,750 | 62,601,423 | -0.08% |
| 2026-05-18 | 12.23 | 12.94 | 12.13 | 12.84 | 12.84 | qfq | 6,721,292 | 84,214,696 | 4.99% |
| 2026-05-15 | 12.53 | 12.83 | 12.06 | 12.23 | 12.23 | qfq | 8,155,050 | 100,706,172 | -2.39% |
| 2026-05-14 | 13.02 | 13.20 | 12.51 | 12.53 | 12.53 | qfq | 4,611,755 | 58,745,024 | -3.39% |
| 2026-05-13 | 12.91 | 13.18 | 12.80 | 12.97 | 12.97 | qfq | 4,027,533 | 52,402,361 | 0.46% |
| 2026-05-12 | 13.31 | 13.43 | 12.77 | 12.91 | 12.91 | qfq | 4,805,638 | 62,626,054 | -3.87% |
| 2026-05-11 | 13.72 | 13.79 | 13.20 | 13.43 | 13.43 | qfq | 5,496,078 | 73,591,026 | -1.54% |
| 2026-05-08 | 13.47 | 13.72 | 13.41 | 13.64 | 13.64 | qfq | 4,247,281 | 57,726,970 | 1.19% |
| 2026-05-07 | 13.59 | 13.69 | 13.39 | 13.48 | 13.48 | qfq | 7,200,929 | 97,174,245 | -0.81% |
| 2026-05-06 | 13.41 | 13.84 | 13.32 | 13.59 | 13.59 | qfq | 8,406,793 | 114,390,848 | 3.19% |
| 2026-04-30 | 12.70 | 13.49 | 12.67 | 13.17 | 13.17 | qfq | 10,942,027 | 143,892,512 | 3.21% |
| 2026-04-29 | 12.64 | 12.89 | 12.24 | 12.76 | 12.76 | qfq | 9,376,942 | 119,159,615 | 0.95% |
| 2026-04-28 | 12.82 | 13.18 | 12.51 | 12.64 | 12.64 | qfq | 13,777,925 | 176,266,141 | -2.99% |
| 2026-04-27 | 11.70 | 13.20 | 11.70 | 13.03 | 13.03 | qfq | 18,792,553 | 230,911,603 | -5.92% |
| 2026-04-24 | 13.78 | 13.99 | 13.50 | 13.85 | 13.85 | qfq | 4,204,346 | 57,784,361 | 0.07% |
| 2026-04-23 | 14.08 | 14.10 | 13.77 | 13.84 | 13.84 | qfq | 3,395,093 | 47,156,542 | -1.84% |
| 2026-04-22 | 14.15 | 14.15 | 13.89 | 14.10 | 14.10 | qfq | 2,606,781 | 36,530,173 | -0.14% |
| 2026-04-21 | 14.31 | 14.35 | 13.99 | 14.12 | 14.12 | qfq | 3,620,595 | 51,061,669 | -1.81% |
| 2026-04-20 | 14.45 | 14.50 | 14.28 | 14.38 | 14.38 | qfq | 3,981,863 | 57,216,445 | -0.42% |
| 2026-04-17 | 14.80 | 14.80 | 14.25 | 14.44 | 14.44 | qfq | 7,055,566 | 101,904,680 | -2.96% |
| 2026-04-16 | 14.16 | 14.97 | 14.00 | 14.88 | 14.88 | qfq | 8,066,825 | 117,325,105 | 5.98% |
| 2026-04-15 | 14.21 | 14.29 | 13.98 | 14.04 | 14.04 | qfq | 3,159,513 | 44,626,406 | -1.20% |
| 2026-04-14 | 14.38 | 14.47 | 13.95 | 14.21 | 14.21 | qfq | 4,442,633 | 63,095,793 | 0.00% |
| 2026-04-13 | 14.15 | 14.40 | 14.02 | 14.21 | 14.21 | qfq | 4,560,500 | 64,874,855 | 0.35% |
| 2026-04-10 | 14.12 | 14.35 | 14.05 | 14.16 | 14.16 | qfq | 3,463,200 | 49,287,348 | 1.72% |
| 2026-04-09 | 14.33 | 14.42 | 13.87 | 13.92 | 13.92 | qfq | 4,583,500 | 64,441,277 | -4.13% |
| 2026-04-08 | 14.22 | 14.53 | 14.15 | 14.52 | 14.52 | qfq | 4,027,173 | 57,679,275 | 5.91% |
| 2026-04-07 | 13.59 | 13.95 | 13.35 | 13.71 | 13.71 | qfq | 4,069,995 | 55,889,758 | 2.39% |
| 2026-04-03 | 13.80 | 13.92 | 13.30 | 13.39 | 13.39 | qfq | 3,420,282 | 46,156,655 | -2.97% |
| 2026-04-02 | 14.20 | 14.20 | 13.59 | 13.80 | 13.80 | qfq | 3,843,700 | 53,300,479 | -2.54% |
| 2026-04-01 | 14.27 | 14.37 | 13.98 | 14.16 | 14.16 | qfq | 2,454,117 | 34,730,349 | 0.93% |
| 2026-03-31 | 14.34 | 14.48 | 13.96 | 14.03 | 14.03 | qfq | 3,471,645 | 49,400,258 | -1.68% |
| 2026-03-30 | 14.02 | 14.29 | 13.90 | 14.27 | 14.27 | qfq | 3,283,651 | 46,527,809 | 0.21% |
| 2026-03-27 | 13.70 | 14.25 | 13.63 | 14.24 | 14.24 | qfq | 3,481,700 | 48,968,402 | 2.67% |
| 2026-03-26 | 14.23 | 14.36 | 13.82 | 13.87 | 13.87 | qfq | 4,080,933 | 57,178,720 | -2.53% |
| 2026-03-25 | 13.86 | 14.38 | 13.86 | 14.23 | 14.23 | qfq | 4,372,386 | 62,142,793 | 2.89% |
| 2026-03-24 | 13.40 | 13.85 | 13.10 | 13.83 | 13.83 | qfq | 5,796,702 | 78,324,581 | 5.65% |
| 2026-03-23 | 13.74 | 13.90 | 12.88 | 13.09 | 13.09 | qfq | 6,106,518 | 81,743,906 | -6.57% |
| 2026-03-20 | 14.88 | 15.08 | 13.98 | 14.01 | 14.01 | qfq | 6,075,466 | 87,111,582 | -6.16% |
| 2026-03-19 | 15.13 | 15.19 | 14.85 | 14.93 | 14.93 | qfq | 3,110,800 | 46,699,194 | -2.16% |
| 2026-03-18 | 14.77 | 15.27 | 14.75 | 15.26 | 15.26 | qfq | 3,897,250 | 58,567,357 | 3.81% |
| 2026-03-17 | 15.40 | 15.40 | 14.65 | 14.70 | 14.70 | qfq | 3,110,500 | 46,589,751 | -3.16% |
| 2026-03-16 | 15.20 | 15.29 | 14.96 | 15.18 | 15.18 | qfq | 2,925,200 | 44,226,900 | 0.53% |
| 2026-03-13 | 15.27 | 15.48 | 15.08 | 15.10 | 15.10 | qfq | 3,305,295 | 50,434,542 | -1.63% |
| 2026-03-12 | 15.54 | 15.72 | 15.26 | 15.35 | 15.35 | qfq | 3,586,572 | 55,499,407 | -1.79% |
| 2026-03-11 | 15.85 | 16.02 | 15.59 | 15.63 | 15.63 | qfq | 4,003,700 | 63,146,430 | -1.64% |
| 2026-03-10 | 15.81 | 16.02 | 15.60 | 15.89 | 15.89 | qfq | 5,257,241 | 83,362,881 | 0.44% |
| 2026-03-09 | 15.23 | 15.82 | 15.11 | 15.82 | 15.82 | qfq | 3,391,529 | 52,174,394 | 2.13% |
| 2026-03-06 | 14.97 | 15.50 | 14.96 | 15.49 | 15.49 | qfq | 3,172,143 | 48,572,721 | 2.86% |
| 2026-03-05 | 15.16 | 15.31 | 14.94 | 15.06 | 15.06 | qfq | 3,817,745 | 57,815,135 | 1.21% |
| 2026-03-04 | 14.69 | 14.95 | 14.54 | 14.88 | 14.88 | qfq | 4,645,070 | 68,679,028 | 0.34% |
| 2026-03-03 | 15.59 | 15.73 | 14.80 | 14.83 | 14.83 | qfq | 6,524,800 | 99,204,247 | -4.63% |
| 2026-03-02 | 16.40 | 16.40 | 15.41 | 15.55 | 15.55 | qfq | 9,116,900 | 143,282,082 | -6.61% |
| 2026-02-27 | 16.49 | 16.65 | 16.36 | 16.65 | 16.65 | qfq | 5,080,488 | 83,846,487 | 0.73% |
| 2026-02-26 | 16.61 | 16.61 | 16.31 | 16.53 | 16.53 | qfq | 3,918,300 | 64,570,854 | 0.12% |
| 2026-02-25 | 16.65 | 16.89 | 16.48 | 16.51 | 16.51 | qfq | 4,894,100 | 81,501,000 | -0.72% |
| 2026-02-24 | 16.89 | 16.90 | 16.46 | 16.63 | 16.63 | qfq | 5,163,899 | 85,936,024 | -0.18% |
| 2026-02-13 | 16.33 | 16.85 | 16.33 | 16.66 | 16.66 | qfq | 5,970,083 | 99,730,140 | 1.52% |
| 2026-02-12 | 16.55 | 16.71 | 16.26 | 16.41 | 16.41 | qfq | 4,448,900 | 73,625,700 | -0.42% |
| 2026-02-11 | 16.64 | 16.75 | 16.45 | 16.48 | 16.48 | qfq | 3,580,273 | 59,456,625 | -1.20% |
| 2026-02-10 | 16.45 | 16.78 | 16.38 | 16.68 | 16.68 | qfq | 4,355,464 | 72,429,014 | 1.15% |
| 2026-02-09 | 16.19 | 16.50 | 16.19 | 16.49 | 16.49 | qfq | 4,857,803 | 79,463,479 | 3.19% |
| 2026-02-06 | 15.92 | 16.23 | 15.80 | 15.98 | 15.98 | qfq | 4,483,900 | 72,071,510 | -0.25% |
| 2026-02-05 | 16.04 | 16.28 | 15.89 | 16.02 | 16.02 | qfq | 5,570,893 | 89,804,619 | -0.12% |
| 2026-02-04 | 16.23 | 16.23 | 15.88 | 16.04 | 16.04 | qfq | 4,963,008 | 79,694,274 | -1.17% |
| 2026-02-03 | 16.09 | 16.24 | 15.89 | 16.23 | 16.23 | qfq | 4,563,522 | 73,457,943 | 2.59% |
| 2026-02-02 | 15.95 | 16.26 | 15.81 | 15.82 | 15.82 | qfq | 6,475,900 | 103,794,592 | -2.65% |
| 2026-01-30 | 16.13 | 16.36 | 15.91 | 16.25 | 16.25 | qfq | 6,365,695 | 102,910,377 | -0.18% |
| 2026-01-29 | 16.13 | 16.82 | 15.82 | 16.28 | 16.28 | qfq | 8,394,400 | 137,986,467 | 0.80% |
| 2026-01-28 | 16.69 | 16.87 | 16.03 | 16.15 | 16.15 | qfq | 7,154,606 | 117,117,773 | -4.04% |
| 2026-01-27 | 16.74 | 16.91 | 16.03 | 16.83 | 16.83 | qfq | 7,636,823 | 125,778,711 | 0.48% |
| 2026-01-26 | 17.18 | 17.22 | 16.46 | 16.75 | 16.75 | qfq | 7,779,403 | 130,836,875 | -1.82% |
| 2026-01-23 | 17.06 | 17.21 | 16.89 | 17.06 | 17.06 | qfq | 7,173,243 | 122,412,039 | -0.06% |
| 2026-01-22 | 16.76 | 17.13 | 16.57 | 17.07 | 17.07 | qfq | 6,989,423 | 118,185,400 | 2.46% |
| 2026-01-21 | 16.59 | 16.86 | 16.46 | 16.66 | 16.66 | qfq | 5,367,738 | 89,443,441 | -0.24% |
| 2026-01-20 | 16.83 | 17.18 | 16.51 | 16.70 | 16.70 | qfq | 6,643,173 | 111,442,331 | -0.77% |
| 2026-01-19 | 16.82 | 16.93 | 16.53 | 16.83 | 16.83 | qfq | 6,236,740 | 104,590,753 | -0.06% |
| 2026-01-16 | 17.52 | 17.59 | 16.64 | 16.84 | 16.84 | qfq | 9,925,991 | 168,123,014 | -3.11% |
| 2026-01-15 | 17.70 | 17.84 | 17.16 | 17.38 | 17.38 | qfq | 9,953,795 | 173,672,088 | -2.41% |
| 2026-01-14 | 17.52 | 18.07 | 17.37 | 17.81 | 17.81 | qfq | 15,355,674 | 272,719,182 | 2.18% |
| 2026-01-13 | 17.75 | 18.07 | 17.13 | 17.43 | 17.43 | qfq | 16,914,894 | 298,580,982 | -1.80% |
| 2026-01-12 | 17.13 | 17.75 | 16.80 | 17.75 | 17.75 | qfq | 17,887,393 | 310,518,516 | 6.61% |
| 2026-01-09 | 16.32 | 16.72 | 16.27 | 16.65 | 16.65 | qfq | 11,263,687 | 185,938,417 | 1.90% |
| 2026-01-08 | 15.75 | 16.35 | 15.70 | 16.34 | 16.34 | qfq | 10,575,469 | 170,619,026 | 3.61% |
| 2026-01-07 | 15.97 | 16.01 | 15.65 | 15.77 | 15.77 | qfq | 7,371,281 | 116,570,378 | -1.62% |
| 2026-01-06 | 15.94 | 16.21 | 15.83 | 16.03 | 16.03 | qfq | 7,603,400 | 121,898,699 | 0.44% |
| 2026-01-05 | 15.70 | 16.04 | 15.45 | 15.96 | 15.96 | qfq | 8,914,499 | 141,446,157 | 1.98% |
| 2025-12-31 | 15.50 | 15.81 | 15.32 | 15.65 | 15.65 | qfq | 7,106,373 | 111,007,713 | 0.84% |
| 2025-12-30 | 15.73 | 15.86 | 15.47 | 15.52 | 15.52 | qfq | 6,631,973 | 103,777,680 | -1.46% |
| 2025-12-29 | 15.86 | 15.95 | 15.61 | 15.75 | 15.75 | qfq | 5,564,173 | 87,657,260 | -1.01% |
| 2025-12-26 | 16.10 | 16.16 | 15.79 | 15.91 | 15.91 | qfq | 6,748,200 | 107,713,478 | -1.06% |
| 2025-12-25 | 15.98 | 16.15 | 15.91 | 16.08 | 16.08 | qfq | 6,126,079 | 98,317,335 | 0.50% |
| 2025-12-24 | 15.87 | 16.05 | 15.80 | 16.00 | 16.00 | qfq | 6,610,922 | 105,328,775 | 1.01% |
| 2025-12-23 | 16.06 | 16.23 | 15.70 | 15.84 | 15.84 | qfq | 7,135,700 | 113,306,971 | -1.68% |
| 2025-12-22 | 16.48 | 16.60 | 16.07 | 16.11 | 16.11 | qfq | 9,781,510 | 158,957,691 | -2.25% |
| 2025-12-19 | 16.50 | 16.80 | 16.35 | 16.48 | 16.48 | qfq | 13,186,252 | 218,196,805 | -0.60% |
| 2025-12-18 | 15.42 | 17.16 | 15.33 | 16.58 | 16.58 | qfq | 20,942,447 | 343,794,427 | 6.28% |
| 2025-12-17 | 15.44 | 15.65 | 15.01 | 15.60 | 15.60 | qfq | 10,306,565 | 157,796,700 | 0.97% |
| 2025-12-16 | 16.15 | 16.29 | 15.33 | 15.45 | 15.45 | qfq | 10,210,991 | 159,667,252 | -4.39% |
| 2025-12-15 | 16.22 | 16.46 | 15.85 | 16.16 | 16.16 | qfq | 10,844,408 | 175,381,936 | -1.52% |
| 2025-12-12 | 17.51 | 17.51 | 16.40 | 16.41 | 16.41 | qfq | 21,480,394 | 363,035,704 | -6.66% |
| 2025-12-11 | 18.12 | 18.40 | 17.36 | 17.58 | 17.58 | qfq | 19,899,357 | 352,815,641 | -5.48% |
| 2025-12-10 | 19.53 | 19.91 | 18.28 | 18.60 | 18.60 | qfq | 23,202,437 | 440,414,003 | -2.82% |
| 2025-12-09 | 19.10 | 19.45 | 18.83 | 19.14 | 19.14 | qfq | 21,903,456 | 419,698,793 | -1.80% |
| 2025-12-08 | 18.57 | 19.56 | 18.50 | 19.49 | 19.49 | qfq | 29,610,683 | 566,395,087 | 5.35% |
| 2025-12-05 | 18.02 | 18.89 | 17.58 | 18.50 | 18.50 | qfq | 19,977,372 | 366,063,122 | 0.71% |
| 2025-12-04 | 18.91 | 19.18 | 18.27 | 18.37 | 18.37 | qfq | 20,604,781 | 381,617,455 | -3.32% |
| 2025-12-03 | 19.92 | 20.10 | 18.70 | 19.00 | 19.00 | qfq | 30,476,757 | 583,677,267 | -3.11% |
| 2025-12-02 | 17.40 | 20.38 | 16.66 | 19.61 | 19.61 | qfq | 45,734,956 | 860,049,433 | 12.12% |
| 2025-12-01 | 18.00 | 18.09 | 17.29 | 17.49 | 17.49 | qfq | 17,635,462 | 310,562,482 | -3.42% |
| 2025-11-28 | 18.08 | 19.32 | 17.60 | 18.11 | 18.11 | qfq | 19,401,941 | 352,101,067 | -0.88% |
| 2025-11-27 | 18.81 | 18.91 | 18.11 | 18.27 | 18.27 | qfq | 20,543,046 | 377,515,551 | -6.69% |
| 2025-11-26 | 19.10 | 19.69 | 18.44 | 19.58 | 19.58 | qfq | 31,439,008 | 599,818,080 | -0.91% |
| 2025-11-25 | 18.59 | 20.12 | 18.35 | 19.76 | 19.76 | qfq | 40,041,448 | 768,624,894 | 4.05% |
| 2025-11-24 | 18.57 | 19.42 | 17.66 | 18.99 | 18.99 | qfq | 33,878,462 | 628,791,190 | 1.61% |
| 2025-11-21 | 17.77 | 19.55 | 17.51 | 18.69 | 18.69 | qfq | 40,305,975 | 755,756,838 | 3.83% |
| 2025-11-20 | 16.72 | 19.27 | 16.60 | 18.00 | 18.00 | qfq | 35,017,111 | 632,868,460 | 7.78% |
| 2025-11-19 | 16.93 | 17.04 | 16.46 | 16.70 | 16.70 | qfq | 9,712,931 | 162,166,579 | -2.00% |
| 2025-11-18 | 16.87 | 17.20 | 16.72 | 17.04 | 17.04 | qfq | 15,551,683 | 263,614,637 | -2.35% |
| 2025-11-17 | 16.69 | 17.62 | 16.68 | 17.45 | 17.45 | qfq | 20,344,557 | 351,348,453 | 4.80% |
| 2025-11-14 | 16.19 | 17.00 | 16.18 | 16.65 | 16.65 | qfq | 11,187,330 | 187,081,855 | 1.52% |
| 2025-11-13 | 16.19 | 16.41 | 16.02 | 16.40 | 16.40 | qfq | 5,037,900 | 81,821,488 | 1.30% |
| 2025-11-12 | 16.14 | 16.52 | 16.01 | 16.19 | 16.19 | qfq | 5,161,000 | 83,652,362 | -0.06% |
| 2025-11-11 | 16.32 | 16.45 | 16.10 | 16.20 | 16.20 | qfq | 5,195,900 | 84,297,298 | -0.67% |
| 2025-11-10 | 16.24 | 16.57 | 16.06 | 16.31 | 16.31 | qfq | 6,489,800 | 105,937,367 | 1.12% |
| 2025-11-07 | 16.32 | 16.40 | 16.01 | 16.13 | 16.13 | qfq | 6,878,872 | 111,199,161 | -1.35% |
| 2025-11-06 | 16.60 | 16.64 | 16.26 | 16.35 | 16.35 | qfq | 8,446,522 | 138,189,938 | -2.10% |
| 2025-11-05 | 16.36 | 16.94 | 16.36 | 16.70 | 16.70 | qfq | 13,720,800 | 229,000,395 | -0.36% |
| 2025-11-04 | 16.10 | 16.86 | 16.02 | 16.76 | 16.76 | qfq | 18,164,540 | 301,078,207 | 3.33% |
| 2025-11-03 | 16.18 | 16.35 | 16.00 | 16.22 | 16.22 | qfq | 6,046,072 | 98,011,385 | -0.18% |
| 2025-10-31 | 15.86 | 16.35 | 15.78 | 16.25 | 16.25 | qfq | 8,177,603 | 132,060,505 | 3.04% |
| 2025-10-30 | 16.12 | 16.16 | 15.64 | 15.77 | 15.77 | qfq | 7,008,325 | 111,108,872 | -1.44% |
| 2025-10-29 | 16.21 | 16.21 | 15.91 | 16.00 | 16.00 | qfq | 7,282,953 | 116,707,538 | -1.78% |
| 2025-10-28 | 15.87 | 16.49 | 15.69 | 16.29 | 16.29 | qfq | 11,296,873 | 183,869,942 | 2.71% |
| 2025-10-27 | 15.77 | 15.99 | 15.52 | 15.86 | 15.86 | qfq | 5,479,700 | 86,387,927 | 0.63% |
| 2025-10-24 | 15.54 | 15.82 | 15.50 | 15.76 | 15.76 | qfq | 5,059,112 | 79,458,616 | 1.22% |
| 2025-10-23 | 15.39 | 15.65 | 15.28 | 15.57 | 15.57 | qfq | 5,304,600 | 82,088,506 | 0.97% |
| 2025-10-22 | 15.29 | 15.47 | 15.29 | 15.42 | 15.42 | qfq | 2,959,431 | 45,549,268 | 0.00% |
| 2025-10-21 | 15.10 | 15.42 | 14.96 | 15.42 | 15.42 | qfq | 3,911,300 | 59,625,316 | 2.12% |
| 2025-10-20 | 14.86 | 15.13 | 14.86 | 15.10 | 15.10 | qfq | 3,888,226 | 58,477,889 | 3.07% |
| 2025-10-17 | 14.90 | 15.15 | 14.65 | 14.65 | 14.65 | qfq | 3,587,600 | 53,412,787 | -2.01% |
| 2025-10-16 | 15.13 | 15.13 | 14.80 | 14.95 | 14.95 | qfq | 3,569,900 | 53,334,825 | -1.19% |
| 2025-10-15 | 14.93 | 15.32 | 14.81 | 15.13 | 15.13 | qfq | 5,166,696 | 78,126,940 | 1.34% |
| 2025-10-14 | 15.26 | 15.45 | 14.82 | 14.93 | 14.93 | qfq | 8,157,235 | 123,708,015 | 0.13% |
| 2025-10-13 | 14.18 | 15.04 | 13.91 | 14.91 | 14.91 | qfq | 4,974,130 | 73,162,215 | 0.27% |
| 2025-10-10 | 15.09 | 15.16 | 14.86 | 14.87 | 14.87 | qfq | 3,668,636 | 54,900,774 | -1.59% |
| 2025-10-09 | 15.22 | 15.38 | 15.04 | 15.11 | 15.11 | qfq | 4,227,095 | 64,398,596 | 0.00% |
| 2025-09-30 | 15.13 | 15.30 | 15.06 | 15.11 | 15.11 | qfq | 2,879,772 | 43,652,749 | -0.20% |
| 2025-09-29 | 15.02 | 15.15 | 14.60 | 15.14 | 15.14 | qfq | 4,391,700 | 65,678,232 | 1.47% |
| 2025-09-26 | 15.21 | 15.35 | 14.89 | 14.92 | 14.92 | qfq | 3,984,600 | 60,129,819 | -2.04% |
| 2025-09-25 | 15.15 | 15.60 | 15.13 | 15.23 | 15.23 | qfq | 5,225,475 | 80,374,123 | -0.07% |
| 2025-09-24 | 14.52 | 15.29 | 14.50 | 15.24 | 15.24 | qfq | 5,920,507 | 88,891,723 | 3.81% |
| 2025-09-23 | 15.05 | 15.19 | 14.22 | 14.68 | 14.68 | qfq | 6,471,073 | 94,021,543 | -2.97% |
| 2025-09-22 | 15.18 | 15.18 | 14.90 | 15.13 | 15.13 | qfq | 3,915,247 | 58,905,699 | 0.60% |
| 2025-09-19 | 15.26 | 15.43 | 14.89 | 15.04 | 15.04 | qfq | 5,102,212 | 76,848,077 | -1.38% |
| 2025-09-18 | 15.68 | 15.83 | 15.16 | 15.25 | 15.25 | qfq | 6,792,012 | 105,283,974 | -3.11% |
| 2025-09-17 | 15.79 | 15.99 | 15.69 | 15.74 | 15.74 | qfq | 4,947,207 | 78,222,851 | -1.07% |
| 2025-09-16 | 15.68 | 15.97 | 15.58 | 15.91 | 15.91 | qfq | 4,538,264 | 71,754,379 | 1.53% |
| 2025-09-15 | 15.72 | 15.89 | 15.54 | 15.67 | 15.67 | qfq | 4,023,000 | 62,984,151 | -1.20% |
| 2025-09-12 | 16.05 | 16.11 | 15.79 | 15.86 | 15.86 | qfq | 5,532,874 | 88,129,358 | -0.88% |
| 2025-09-11 | 15.60 | 16.05 | 15.34 | 16.00 | 16.00 | qfq | 7,471,191 | 118,187,363 | 2.56% |
| 2025-09-10 | 15.39 | 15.85 | 15.38 | 15.60 | 15.60 | qfq | 5,153,783 | 80,597,092 | 1.50% |
| 2025-09-09 | 15.73 | 15.97 | 15.29 | 15.37 | 15.37 | qfq | 4,768,574 | 74,117,059 | -2.84% |
| 2025-09-08 | 15.60 | 15.91 | 15.40 | 15.82 | 15.82 | qfq | 5,814,183 | 91,064,502 | 0.64% |
| 2025-09-05 | 15.10 | 15.85 | 14.88 | 15.72 | 15.72 | qfq | 7,982,388 | 122,630,629 | 5.29% |
| 2025-09-04 | 14.98 | 15.30 | 14.76 | 14.93 | 14.93 | qfq | 6,466,900 | 97,661,036 | 0.07% |
| 2025-09-03 | 15.62 | 15.63 | 14.85 | 14.92 | 14.92 | qfq | 8,192,717 | 124,658,261 | -3.99% |
| 2025-09-02 | 16.49 | 16.65 | 15.07 | 15.54 | 15.54 | qfq | 13,698,650 | 213,003,565 | -5.76% |
| 2025-09-01 | 16.39 | 16.93 | 16.39 | 16.49 | 16.49 | qfq | 9,453,733 | 156,967,746 | 0.61% |
| 2025-08-29 | 17.00 | 17.05 | 16.36 | 16.39 | 16.39 | qfq | 12,152,696 | 201,934,110 | -4.43% |
| 2025-08-28 | 16.80 | 17.51 | 16.42 | 17.15 | 17.15 | qfq | 15,891,969 | 270,457,851 | -0.12% |
| 2025-08-27 | 17.67 | 17.89 | 17.15 | 17.17 | 17.17 | qfq | 21,400,145 | 374,964,702 | -1.04% |
| 2025-08-26 | 17.30 | 18.00 | 17.26 | 17.35 | 17.35 | qfq | 26,707,490 | 470,451,759 | 3.40% |
| 2025-08-25 | 17.05 | 17.10 | 16.66 | 16.78 | 16.78 | qfq | 14,865,727 | 250,799,021 | -1.12% |
| 2025-08-22 | 16.91 | 17.38 | 16.71 | 16.97 | 16.97 | qfq | 18,142,267 | 306,383,802 | -1.16% |
| 2025-08-21 | 16.48 | 17.93 | 16.46 | 17.17 | 17.17 | qfq | 30,234,993 | 524,363,790 | 4.31% |
| 2025-08-20 | 16.51 | 16.69 | 16.15 | 16.46 | 16.46 | qfq | 8,503,731 | 139,367,583 | -1.38% |
| 2025-08-19 | 16.47 | 16.92 | 16.35 | 16.69 | 16.69 | qfq | 11,945,374 | 197,827,541 | 0.97% |
| 2025-08-18 | 16.28 | 16.61 | 16.20 | 16.53 | 16.53 | qfq | 10,117,473 | 166,486,037 | 1.91% |
| 2025-08-15 | 16.04 | 16.28 | 15.92 | 16.22 | 16.22 | qfq | 6,253,613 | 101,037,583 | 1.12% |
| 2025-08-14 | 16.57 | 16.58 | 15.89 | 16.04 | 16.04 | qfq | 9,997,252 | 161,889,727 | -3.20% |
| 2025-08-13 | 16.60 | 16.73 | 16.40 | 16.57 | 16.57 | qfq | 9,037,420 | 149,724,908 | -0.54% |
| 2025-08-12 | 16.72 | 17.14 | 16.63 | 16.66 | 16.66 | qfq | 8,495,194 | 142,618,967 | -1.19% |
| 2025-08-11 | 16.48 | 16.88 | 16.40 | 16.86 | 16.86 | qfq | 10,630,184 | 176,931,591 | 1.69% |
| 2025-08-08 | 17.11 | 17.16 | 16.50 | 16.58 | 16.58 | qfq | 14,913,723 | 249,101,748 | -5.20% |
| 2025-08-07 | 16.87 | 17.67 | 16.60 | 17.49 | 17.49 | qfq | 20,479,591 | 350,652,916 | 2.82% |
| 2025-08-06 | 17.10 | 17.13 | 16.68 | 17.01 | 17.01 | qfq | 18,291,495 | 308,387,294 | -1.73% |
| 2025-08-05 | 16.45 | 17.43 | 16.36 | 17.31 | 17.31 | qfq | 26,193,513 | 446,067,834 | 4.85% |
| 2025-08-04 | 16.01 | 16.66 | 15.98 | 16.51 | 16.51 | qfq | 17,962,162 | 294,902,349 | 1.79% |
| 2025-08-01 | 15.87 | 16.22 | 15.60 | 16.22 | 16.22 | qfq | 15,659,524 | 249,613,593 | 2.21% |
| 2025-07-31 | 15.70 | 16.58 | 15.70 | 15.87 | 15.87 | qfq | 17,841,435 | 287,997,159 | 1.93% |
| 2025-07-30 | 15.86 | 15.98 | 15.40 | 15.57 | 15.57 | qfq | 11,188,816 | 174,667,300 | -1.70% |
| 2025-07-29 | 15.92 | 16.08 | 15.65 | 15.84 | 15.84 | qfq | 12,332,345 | 195,322,859 | -0.50% |
| 2025-07-28 | 16.51 | 16.72 | 15.84 | 15.92 | 15.92 | qfq | 21,689,274 | 349,105,177 | -4.84% |
| 2025-07-25 | 15.59 | 17.80 | 15.59 | 16.73 | 16.73 | qfq | 33,667,822 | 559,624,148 | 7.66% |
| 2025-07-24 | 15.25 | 15.73 | 15.25 | 15.54 | 15.54 | qfq | 7,370,100 | 114,014,575 | 1.57% |
| 2025-07-23 | 15.54 | 15.68 | 15.19 | 15.30 | 15.30 | qfq | 11,111,995 | 171,371,809 | -2.42% |
| 2025-07-22 | 16.10 | 16.10 | 15.52 | 15.68 | 15.68 | qfq | 13,784,835 | 216,879,541 | -3.21% |
| 2025-07-21 | 16.44 | 16.55 | 16.02 | 16.20 | 16.20 | qfq | 16,397,188 | 266,199,316 | -3.40% |
| 2025-07-18 | 15.80 | 16.78 | 15.64 | 16.77 | 16.77 | qfq | 27,010,786 | 437,501,594 | 5.01% |
| 2025-07-17 | 15.18 | 16.00 | 14.95 | 15.97 | 15.97 | qfq | 25,862,000 | 402,387,596 | 4.24% |
| 2025-07-16 | 14.90 | 15.90 | 14.68 | 15.32 | 15.32 | qfq | 21,996,354 | 334,387,031 | 0.00% |
| 2025-07-15 | 14.95 | 15.36 | 14.54 | 15.32 | 15.32 | qfq | 13,940,221 | 209,254,892 | 2.07% |
| 2025-07-14 | 14.93 | 15.06 | 14.68 | 15.01 | 15.01 | qfq | 8,394,123 | 124,843,474 | -0.13% |
| 2025-07-11 | 14.71 | 15.19 | 14.53 | 15.03 | 15.03 | qfq | 13,844,656 | 206,507,736 | 1.21% |
| 2025-07-10 | 15.20 | 15.45 | 14.69 | 14.85 | 14.85 | qfq | 13,984,853 | 209,452,358 | -0.40% |
| 2025-07-09 | 14.58 | 15.49 | 14.53 | 14.91 | 14.91 | qfq | 14,013,390 | 209,539,032 | 2.33% |
| 2025-07-08 | 14.45 | 14.65 | 14.41 | 14.57 | 14.57 | qfq | 4,668,909 | 67,854,112 | 0.28% |
| 2025-07-07 | 14.35 | 14.57 | 14.28 | 14.53 | 14.53 | qfq | 3,067,700 | 44,352,341 | 0.48% |
| 2025-07-04 | 14.46 | 14.64 | 14.24 | 14.46 | 14.46 | qfq | 4,284,600 | 61,868,803 | -0.41% |
| 2025-07-03 | 14.60 | 14.67 | 14.43 | 14.52 | 14.52 | qfq | 3,388,600 | 49,222,437 | -0.07% |
| 2025-07-02 | 14.81 | 14.93 | 14.37 | 14.53 | 14.53 | qfq | 4,493,700 | 65,222,677 | -1.16% |
| 2025-07-01 | 14.88 | 15.07 | 14.50 | 14.70 | 14.70 | qfq | 8,169,600 | 120,358,060 | -1.47% |
| 2025-06-30 | 14.63 | 15.07 | 14.52 | 14.92 | 14.92 | qfq | 8,154,989 | 120,674,009 | 2.19% |
| 2025-06-27 | 14.73 | 14.80 | 14.50 | 14.60 | 14.60 | qfq | 7,525,338 | 109,976,768 | -0.75% |
| 2025-06-26 | 14.24 | 14.98 | 14.12 | 14.71 | 14.71 | qfq | 11,621,497 | 170,107,778 | 3.59% |
| 2025-06-25 | 14.00 | 14.23 | 13.88 | 14.20 | 14.20 | qfq | 5,885,600 | 82,881,049 | 1.43% |
| 2025-06-24 | 13.57 | 14.05 | 13.57 | 14.00 | 14.00 | qfq | 5,010,650 | 69,637,896 | 3.02% |
| 2025-06-23 | 13.18 | 13.66 | 13.05 | 13.59 | 13.59 | qfq | 4,769,738 | 64,158,462 | 3.11% |
| 2025-06-20 | 13.39 | 13.59 | 13.05 | 13.18 | 13.18 | qfq | 4,242,638 | 56,241,623 | -1.57% |
| 2025-06-19 | 13.73 | 13.93 | 13.31 | 13.39 | 13.39 | qfq | 4,704,700 | 63,897,223 | -2.48% |
| 2025-06-18 | 13.83 | 13.92 | 13.65 | 13.73 | 13.73 | qfq | 3,527,500 | 48,548,448 | -0.94% |
| 2025-06-17 | 14.02 | 14.18 | 13.77 | 13.86 | 13.86 | qfq | 4,043,000 | 56,144,456 | -1.07% |
| 2025-06-16 | 13.62 | 14.05 | 13.52 | 14.01 | 14.01 | qfq | 5,459,300 | 76,216,034 | 2.86% |
| 2025-06-13 | 14.08 | 14.16 | 13.58 | 13.62 | 13.62 | qfq | 6,734,800 | 92,509,440 | -4.02% |
| 2025-06-12 | 14.08 | 14.39 | 13.98 | 14.19 | 14.19 | qfq | 4,721,245 | 66,987,282 | 0.14% |
| 2025-06-11 | 14.22 | 14.43 | 14.15 | 14.17 | 14.17 | qfq | 5,134,000 | 73,175,041 | -0.28% |
| 2025-06-10 | 14.71 | 14.79 | 13.98 | 14.21 | 14.21 | qfq | 8,319,838 | 118,997,843 | -3.86% |
| 2025-06-09 | 14.53 | 14.81 | 14.47 | 14.78 | 14.78 | qfq | 6,042,073 | 88,878,577 | 1.72% |
| 2025-06-06 | 14.56 | 14.69 | 14.36 | 14.53 | 14.53 | qfq | 5,584,452 | 80,997,211 | -0.55% |
| 2025-06-05 | 14.45 | 14.73 | 14.23 | 14.61 | 14.61 | qfq | 8,253,800 | 119,346,362 | 0.62% |
| 2025-06-04 | 14.52 | 14.76 | 14.36 | 14.52 | 14.52 | qfq | 8,588,600 | 125,205,906 | 0.00% |
| 2025-06-03 | 14.24 | 14.88 | 14.24 | 14.52 | 14.52 | qfq | 12,414,373 | 181,013,779 | -1.49% |
| 2025-05-30 | 14.43 | 15.13 | 14.04 | 14.74 | 14.74 | qfq | 23,264,354 | 343,228,461 | 2.36% |
| 2025-05-29 | 13.84 | 14.44 | 13.83 | 14.40 | 14.40 | qfq | 6,777,900 | 96,706,009 | 3.37% |
| 2025-05-28 | 14.40 | 14.54 | 13.84 | 13.93 | 13.93 | qfq | 6,813,177 | 95,894,244 | -2.86% |
| 2025-05-27 | 14.66 | 14.68 | 14.21 | 14.34 | 14.34 | qfq | 5,178,200 | 74,179,396 | -1.44% |
| 2025-05-26 | 14.32 | 14.63 | 14.27 | 14.55 | 14.55 | qfq | 6,339,900 | 91,547,451 | 1.32% |
| 2025-05-23 | 14.64 | 15.13 | 14.32 | 14.36 | 14.36 | qfq | 8,868,260 | 130,347,358 | -1.91% |
| 2025-05-22 | 14.84 | 15.11 | 14.53 | 14.64 | 14.64 | qfq | 5,814,800 | 85,842,524 | -1.48% |
| 2025-05-21 | 15.30 | 15.40 | 14.72 | 14.86 | 14.86 | qfq | 6,943,177 | 103,732,417 | -3.00% |
| 2025-05-20 | 15.11 | 15.42 | 14.90 | 15.32 | 15.32 | qfq | 7,332,800 | 111,534,685 | 1.66% |
| 2025-05-19 | 15.06 | 15.27 | 14.75 | 15.07 | 15.07 | qfq | 7,574,100 | 113,520,412 | 0.07% |
| 2025-05-16 | 14.70 | 15.07 | 14.28 | 15.06 | 15.06 | qfq | 10,746,214 | 160,077,647 | 3.08% |
| 2025-05-15 | 15.73 | 15.74 | 14.58 | 14.61 | 14.61 | qfq | 20,306,195 | 305,087,471 | -8.17% |
| 2025-05-14 | 15.96 | 16.36 | 15.66 | 15.91 | 15.91 | qfq | 13,080,201 | 207,863,940 | -1.91% |
| 2025-05-13 | 16.39 | 17.21 | 16.14 | 16.22 | 16.22 | qfq | 15,469,794 | 256,607,200 | 0.00% |
| 2025-05-12 | 16.45 | 16.45 | 15.97 | 16.22 | 16.22 | qfq | 11,375,877 | 184,095,394 | -0.73% |
| 2025-05-09 | 16.54 | 16.64 | 16.16 | 16.34 | 16.34 | qfq | 12,216,472 | 200,110,395 | -2.62% |
| 2025-05-08 | 15.90 | 16.98 | 15.90 | 16.78 | 16.78 | qfq | 20,857,658 | 345,492,720 | 4.68% |
| 2025-05-07 | 16.53 | 16.80 | 15.80 | 16.03 | 16.03 | qfq | 17,036,619 | 276,196,273 | -2.14% |
| 2025-05-06 | 15.70 | 16.39 | 15.62 | 16.38 | 16.38 | qfq | 18,052,981 | 290,977,697 | 3.67% |
| 2025-04-30 | 16.15 | 17.70 | 15.70 | 15.80 | 15.80 | qfq | 23,195,149 | 381,665,608 | -1.62% |
| 2025-04-29 | 15.61 | 16.40 | 15.21 | 16.06 | 16.06 | qfq | 20,047,837 | 320,880,137 | 2.55% |
| 2025-04-28 | 15.78 | 16.80 | 15.60 | 15.66 | 15.66 | qfq | 20,310,390 | 325,913,455 | 4.75% |
| 2025-04-25 | 15.42 | 15.66 | 14.90 | 14.95 | 14.95 | qfq | 12,982,859 | 197,221,710 | -2.42% |
| 2025-04-24 | 15.90 | 15.99 | 15.07 | 15.32 | 15.32 | qfq | 14,639,278 | 224,991,996 | -5.55% |
| 2025-04-23 | 15.80 | 16.49 | 15.61 | 16.22 | 16.22 | qfq | 21,761,123 | 348,903,970 | 0.68% |
| 2025-04-22 | 17.11 | 17.20 | 15.98 | 16.11 | 16.11 | qfq | 31,149,971 | 508,669,766 | -6.99% |
| 2025-04-21 | 14.77 | 17.32 | 14.30 | 17.32 | 17.32 | qfq | 34,832,199 | 561,435,984 | 20.03% |
| 2025-04-18 | 15.25 | 15.50 | 14.40 | 14.43 | 14.43 | qfq | 18,183,317 | 269,181,405 | -7.32% |
| 2025-04-17 | 14.86 | 15.98 | 14.57 | 15.57 | 15.57 | qfq | 29,330,014 | 444,990,809 | 0.58% |
| 2025-04-16 | 12.82 | 15.48 | 12.72 | 15.48 | 15.48 | qfq | 22,987,800 | 342,895,284 | 20.00% |
| 2025-04-15 | 12.87 | 13.00 | 12.61 | 12.90 | 12.90 | qfq | 5,527,400 | 70,764,901 | -0.39% |
| 2025-04-14 | 12.48 | 13.17 | 12.41 | 12.95 | 12.95 | qfq | 10,039,489 | 128,304,529 | 5.46% |
| 2025-04-11 | 11.98 | 12.48 | 11.91 | 12.28 | 12.28 | qfq | 4,921,040 | 60,257,368 | 1.57% |
| 2025-04-10 | 12.00 | 12.49 | 11.90 | 12.09 | 12.09 | qfq | 8,421,703 | 102,790,383 | 3.87% |
| 2025-04-09 | 11.34 | 11.74 | 10.20 | 11.64 | 11.64 | qfq | 7,418,074 | 82,571,976 | 3.74% |
| 2025-04-08 | 11.00 | 11.65 | 10.79 | 11.22 | 11.22 | qfq | 7,114,716 | 79,691,009 | 3.03% |
| 2025-04-07 | 12.76 | 12.84 | 10.89 | 10.89 | 10.89 | qfq | 10,074,421 | 115,003,355 | -19.99% |
| 2025-04-03 | 13.52 | 13.93 | 13.47 | 13.61 | 13.61 | qfq | 4,160,600 | 56,900,619 | -1.02% |
| 2025-04-02 | 13.86 | 14.03 | 13.73 | 13.75 | 13.75 | qfq | 3,389,900 | 47,028,298 | -0.43% |
| 2025-04-01 | 13.99 | 14.15 | 13.76 | 13.81 | 13.81 | qfq | 4,988,820 | 69,511,795 | -1.29% |
| 2025-03-31 | 13.82 | 14.11 | 13.27 | 13.99 | 13.99 | qfq | 7,721,703 | 105,459,186 | 0.58% |
| 2025-03-28 | 14.09 | 14.24 | 13.82 | 13.91 | 13.91 | qfq | 5,673,055 | 79,353,764 | -1.21% |
| 2025-03-27 | 14.50 | 14.53 | 14.04 | 14.08 | 14.08 | qfq | 5,907,279 | 83,942,752 | -2.90% |
| 2025-03-26 | 14.37 | 14.57 | 14.28 | 14.50 | 14.50 | qfq | 6,557,700 | 94,686,916 | 1.90% |
| 2025-03-25 | 14.53 | 14.59 | 14.03 | 14.23 | 14.23 | qfq | 7,372,583 | 105,181,822 | -2.67% |
| 2025-03-24 | 15.32 | 15.33 | 14.10 | 14.62 | 14.62 | qfq | 13,437,395 | 196,650,586 | -4.69% |
| 2025-03-21 | 16.35 | 16.67 | 15.25 | 15.34 | 15.34 | qfq | 13,827,314 | 218,504,151 | -7.20% |
| 2025-03-20 | 16.99 | 17.20 | 16.31 | 16.53 | 16.53 | qfq | 10,791,081 | 181,734,761 | -3.56% |
| 2025-03-19 | 16.92 | 17.17 | 16.50 | 17.14 | 17.14 | qfq | 11,733,023 | 198,758,539 | 1.00% |
| 2025-03-18 | 17.51 | 17.60 | 16.51 | 16.97 | 16.97 | qfq | 17,934,537 | 304,201,352 | -4.02% |
| 2025-03-17 | 17.32 | 17.84 | 17.11 | 17.68 | 17.68 | qfq | 15,162,702 | 264,560,490 | -1.56% |
| 2025-03-14 | 17.85 | 18.38 | 17.30 | 17.96 | 17.96 | qfq | 18,359,559 | 327,472,447 | -2.92% |
| 2025-03-13 | 19.30 | 19.30 | 17.30 | 18.50 | 18.50 | qfq | 27,146,456 | 494,762,029 | -7.59% |
| 2025-03-12 | 18.45 | 20.04 | 18.30 | 20.02 | 20.02 | qfq | 46,289,397 | 887,983,116 | 7.63% |
| 2025-03-11 | 18.00 | 19.05 | 17.96 | 18.60 | 18.60 | qfq | 29,679,531 | 544,499,751 | -2.21% |
| 2025-03-10 | 17.00 | 19.87 | 17.00 | 19.02 | 19.02 | qfq | 42,154,278 | 790,807,604 | 6.85% |
| 2025-03-07 | 16.96 | 19.61 | 16.88 | 17.80 | 17.80 | qfq | 44,492,051 | 805,817,146 | 8.94% |
| 2025-03-06 | 14.17 | 16.34 | 14.17 | 16.34 | 16.34 | qfq | 21,387,323 | 324,722,279 | 16.63% |
| 2025-03-05 | 13.85 | 14.05 | 13.62 | 14.01 | 14.01 | qfq | 4,048,895 | 55,943,772 | 0.57% |
| 2025-03-04 | 13.72 | 14.10 | 13.42 | 13.93 | 13.93 | qfq | 4,925,740 | 68,075,164 | 1.60% |
| 2025-03-03 | 13.69 | 14.15 | 13.31 | 13.71 | 13.71 | qfq | 6,077,920 | 83,820,287 | 2.54% |
| 2025-02-28 | 14.12 | 14.22 | 13.32 | 13.37 | 13.37 | qfq | 6,963,574 | 95,287,134 | -5.78% |
| 2025-02-27 | 14.26 | 15.17 | 14.00 | 14.19 | 14.19 | qfq | 7,847,846 | 112,975,897 | -1.39% |
| 2025-02-26 | 14.17 | 14.60 | 14.06 | 14.39 | 14.39 | qfq | 7,121,074 | 102,111,602 | 2.57% |
| 2025-02-25 | 13.83 | 14.24 | 13.78 | 14.03 | 14.03 | qfq | 4,067,274 | 57,091,614 | -0.78% |
| 2025-02-24 | 14.58 | 14.65 | 13.93 | 14.14 | 14.14 | qfq | 6,638,000 | 94,032,905 | -1.60% |
| 2025-02-21 | 13.98 | 14.45 | 13.77 | 14.37 | 14.37 | qfq | 7,517,471 | 106,801,967 | 3.23% |
| 2025-02-20 | 13.88 | 14.08 | 13.69 | 13.92 | 13.92 | qfq | 5,695,100 | 79,154,369 | 1.24% |
| 2025-02-19 | 13.65 | 13.83 | 13.50 | 13.75 | 13.75 | qfq | 5,269,644 | 72,221,673 | 0.81% |
| 2025-02-18 | 14.16 | 14.65 | 13.55 | 13.64 | 13.64 | qfq | 8,551,700 | 119,871,367 | -3.60% |
| 2025-02-17 | 14.37 | 14.51 | 14.00 | 14.15 | 14.15 | qfq | 7,636,959 | 108,641,997 | -0.70% |
| 2025-02-14 | 13.80 | 14.50 | 13.54 | 14.25 | 14.25 | qfq | 9,771,115 | 137,972,468 | 2.81% |
| 2025-02-13 | 14.16 | 14.20 | 13.48 | 13.86 | 13.86 | qfq | 8,653,037 | 119,650,105 | 1.09% |
| 2025-02-12 | 13.38 | 13.71 | 13.38 | 13.71 | 13.71 | qfq | 5,532,600 | 75,077,370 | 2.39% |
| 2025-02-11 | 13.37 | 13.60 | 13.23 | 13.39 | 13.39 | qfq | 5,220,895 | 69,881,087 | -1.11% |
| 2025-02-10 | 13.06 | 13.56 | 13.06 | 13.54 | 13.54 | qfq | 6,640,247 | 88,542,884 | 3.83% |
| 2025-02-07 | 13.05 | 13.29 | 12.75 | 13.04 | 13.04 | qfq | 7,928,046 | 103,565,990 | -0.91% |
| 2025-02-06 | 13.03 | 13.27 | 12.80 | 13.16 | 13.16 | qfq | 6,031,769 | 78,649,004 | 1.00% |
| 2025-02-05 | 12.81 | 13.38 | 12.69 | 13.03 | 13.03 | qfq | 8,957,700 | 117,001,843 | 5.17% |
| 2025-01-27 | 11.90 | 12.88 | 11.79 | 12.39 | 12.39 | qfq | 11,117,727 | 138,625,215 | 5.45% |
| 2025-01-24 | 11.46 | 11.83 | 11.31 | 11.75 | 11.75 | qfq | 3,893,800 | 45,415,305 | 2.89% |
| 2025-01-23 | 11.32 | 11.82 | 11.32 | 11.42 | 11.42 | qfq | 3,616,869 | 42,013,630 | 1.78% |
| 2025-01-22 | 11.27 | 11.62 | 11.12 | 11.22 | 11.22 | qfq | 3,328,600 | 37,558,808 | -1.15% |
| 2025-01-21 | 11.59 | 11.63 | 11.18 | 11.35 | 11.35 | qfq | 2,259,500 | 25,620,689 | -1.56% |
| 2025-01-20 | 11.36 | 11.60 | 11.16 | 11.53 | 11.53 | qfq | 3,185,700 | 36,522,435 | 2.40% |
| 2025-01-17 | 11.29 | 11.39 | 11.11 | 11.26 | 11.26 | qfq | 2,692,800 | 30,330,786 | -0.62% |
| 2025-01-16 | 11.37 | 11.63 | 11.19 | 11.33 | 11.33 | qfq | 3,041,723 | 34,633,283 | 0.53% |
| 2025-01-15 | 11.45 | 11.53 | 11.24 | 11.27 | 11.27 | qfq | 2,429,795 | 27,531,638 | -1.57% |
| 2025-01-14 | 11.01 | 11.48 | 10.97 | 11.45 | 11.45 | qfq | 3,517,650 | 39,680,912 | 5.82% |
| 2025-01-13 | 10.37 | 10.85 | 10.05 | 10.82 | 10.82 | qfq | 3,425,100 | 36,191,541 | 2.46% |
| 2025-01-10 | 11.06 | 11.22 | 10.51 | 10.56 | 10.56 | qfq | 3,819,445 | 41,556,961 | -5.12% |
| 2025-01-09 | 11.00 | 11.35 | 10.90 | 11.13 | 11.13 | qfq | 5,270,400 | 59,009,038 | -0.18% |
| 2025-01-08 | 11.58 | 11.81 | 10.55 | 11.15 | 11.15 | qfq | 8,144,291 | 90,384,795 | 2.11% |
| 2025-01-07 | 10.47 | 10.94 | 10.47 | 10.92 | 10.92 | qfq | 4,102,508 | 43,965,880 | 5.20% |
| 2025-01-06 | 10.60 | 10.60 | 9.88 | 10.38 | 10.38 | qfq | 3,447,273 | 35,618,253 | -0.95% |
| 2025-01-03 | 11.45 | 11.45 | 10.40 | 10.48 | 10.48 | qfq | 5,237,540 | 56,566,222 | -7.58% |
| 2025-01-02 | 11.72 | 11.98 | 11.15 | 11.34 | 11.34 | qfq | 3,958,074 | 45,870,568 | -3.16% |
| 2024-12-31 | 12.28 | 12.43 | 11.71 | 11.71 | 11.71 | qfq | 3,653,374 | 43,876,458 | -4.02% |
| 2024-12-30 | 12.20 | 12.31 | 11.70 | 12.20 | 12.20 | qfq | 3,584,386 | 43,333,392 | -0.16% |
| 2024-12-27 | 12.20 | 12.55 | 12.05 | 12.22 | 12.22 | qfq | 3,141,686 | 38,767,322 | 0.41% |
| 2024-12-26 | 11.98 | 12.38 | 11.96 | 12.17 | 12.17 | qfq | 3,276,551 | 40,057,969 | 1.93% |
| 2024-12-25 | 12.45 | 12.51 | 11.66 | 11.94 | 11.94 | qfq | 4,739,851 | 56,534,986 | -4.10% |
| 2024-12-24 | 12.82 | 12.89 | 12.15 | 12.45 | 12.45 | qfq | 3,936,900 | 48,988,279 | -1.27% |
| 2024-12-23 | 13.90 | 13.98 | 12.54 | 12.61 | 12.61 | qfq | 6,079,300 | 79,521,075 | -9.80% |
| 2024-12-20 | 13.90 | 14.13 | 13.62 | 13.98 | 13.98 | qfq | 4,146,095 | 57,813,670 | 1.01% |
| 2024-12-19 | 13.51 | 13.93 | 13.21 | 13.84 | 13.84 | qfq | 4,628,094 | 62,950,636 | 2.75% |
| 2024-12-18 | 13.30 | 13.71 | 12.75 | 13.47 | 13.47 | qfq | 4,966,400 | 66,135,274 | 0.97% |
| 2024-12-17 | 14.11 | 14.21 | 13.28 | 13.34 | 13.34 | qfq | 7,700,194 | 105,005,876 | -6.58% |
| 2024-12-16 | 14.38 | 15.24 | 14.17 | 14.28 | 14.28 | qfq | 12,264,700 | 180,382,413 | 0.49% |
| 2024-12-13 | 14.50 | 14.79 | 14.18 | 14.21 | 14.21 | qfq | 9,378,940 | 135,278,492 | -4.25% |
| 2024-12-12 | 14.19 | 15.10 | 14.15 | 14.84 | 14.84 | qfq | 12,705,446 | 185,246,313 | 3.99% |
| 2024-12-11 | 14.20 | 14.55 | 13.88 | 14.27 | 14.27 | qfq | 8,700,425 | 123,588,945 | 1.21% |
| 2024-12-10 | 14.18 | 14.44 | 13.86 | 14.10 | 14.10 | qfq | 7,759,917 | 110,044,187 | 2.17% |
| 2024-12-09 | 13.77 | 13.93 | 13.51 | 13.80 | 13.80 | qfq | 3,687,000 | 50,629,129 | -0.29% |
| 2024-12-06 | 13.97 | 14.12 | 13.69 | 13.84 | 13.84 | qfq | 4,822,874 | 66,869,216 | -0.36% |
| 2024-12-05 | 13.62 | 14.00 | 13.50 | 13.89 | 13.89 | qfq | 5,016,067 | 69,547,221 | 1.39% |
| 2024-12-04 | 13.86 | 14.61 | 13.57 | 13.70 | 13.70 | qfq | 7,637,248 | 106,730,445 | -1.01% |
| 2024-12-03 | 13.57 | 14.00 | 13.33 | 13.84 | 13.84 | qfq | 5,243,650 | 72,115,832 | 1.99% |
| 2024-12-02 | 13.34 | 13.62 | 13.22 | 13.57 | 13.57 | qfq | 3,873,300 | 52,072,866 | 1.50% |
| 2024-11-29 | 13.13 | 13.50 | 12.91 | 13.37 | 13.37 | qfq | 4,066,562 | 53,916,206 | 1.91% |
| 2024-11-28 | 13.11 | 13.42 | 13.06 | 13.12 | 13.12 | qfq | 4,151,450 | 54,994,722 | 0.15% |
| 2024-11-27 | 12.58 | 13.10 | 12.11 | 13.10 | 13.10 | qfq | 3,988,495 | 50,329,409 | 3.80% |
| 2024-11-26 | 12.90 | 13.18 | 12.58 | 12.62 | 12.62 | qfq | 3,055,548 | 39,232,145 | -2.09% |
| 2024-11-25 | 12.81 | 12.97 | 12.40 | 12.89 | 12.89 | qfq | 3,565,300 | 45,135,309 | 2.30% |
| 2024-11-22 | 13.06 | 13.45 | 12.56 | 12.60 | 12.60 | qfq | 4,654,500 | 60,867,415 | -4.33% |
| 2024-11-21 | 13.01 | 13.28 | 12.92 | 13.17 | 13.17 | qfq | 3,440,774 | 45,150,286 | 0.53% |
| 2024-11-20 | 12.63 | 13.15 | 12.63 | 13.10 | 13.10 | qfq | 4,362,228 | 56,456,319 | 3.31% |
| 2024-11-19 | 12.23 | 12.70 | 12.12 | 12.68 | 12.68 | qfq | 3,725,500 | 46,065,915 | 3.85% |
| 2024-11-18 | 13.32 | 13.33 | 12.02 | 12.21 | 12.21 | qfq | 5,984,198 | 74,172,452 | -7.22% |
| 2024-11-15 | 13.51 | 13.91 | 13.15 | 13.16 | 13.16 | qfq | 4,946,553 | 67,217,040 | -3.52% |
| 2024-11-14 | 14.06 | 14.20 | 13.60 | 13.64 | 13.64 | qfq | 5,066,505 | 70,310,606 | -3.67% |
| 2024-11-13 | 13.80 | 14.24 | 13.56 | 14.16 | 14.16 | qfq | 6,396,500 | 89,324,628 | 1.14% |
| 2024-11-12 | 14.07 | 14.46 | 13.80 | 14.00 | 14.00 | qfq | 7,551,424 | 105,951,258 | -0.57% |
| 2024-11-11 | 13.80 | 14.30 | 13.75 | 14.08 | 14.08 | qfq | 8,143,219 | 114,361,124 | 1.59% |
| 2024-11-08 | 13.90 | 14.29 | 13.73 | 13.86 | 13.86 | qfq | 6,538,623 | 91,505,942 | -0.29% |
| 2024-11-07 | 13.29 | 13.96 | 13.24 | 13.90 | 13.90 | qfq | 7,481,726 | 102,264,039 | 3.50% |
| 2024-11-06 | 13.39 | 13.75 | 13.30 | 13.43 | 13.43 | qfq | 5,890,879 | 79,426,428 | 0.22% |
| 2024-11-05 | 12.81 | 13.49 | 12.81 | 13.40 | 13.40 | qfq | 5,750,573 | 76,156,759 | 4.77% |
| 2024-11-04 | 12.48 | 12.82 | 12.37 | 12.79 | 12.79 | qfq | 3,381,472 | 42,777,736 | 2.16% |
| 2024-11-01 | 13.74 | 13.80 | 12.50 | 12.52 | 12.52 | qfq | 9,234,000 | 120,079,576 | -9.01% |
| 2024-10-31 | 13.30 | 14.50 | 13.13 | 13.76 | 13.76 | qfq | 11,945,419 | 165,481,510 | 3.77% |
| 2024-10-30 | 12.80 | 13.28 | 12.68 | 13.26 | 13.26 | qfq | 6,582,635 | 85,890,337 | 2.24% |
| 2024-10-29 | 13.61 | 13.61 | 12.95 | 12.97 | 12.97 | qfq | 7,845,632 | 103,321,233 | -4.49% |
| 2024-10-28 | 13.60 | 13.69 | 13.28 | 13.58 | 13.58 | qfq | 8,420,616 | 113,593,763 | 0.37% |
| 2024-10-25 | 12.66 | 13.85 | 12.55 | 13.53 | 13.53 | qfq | 14,653,879 | 194,333,701 | 7.04% |
| 2024-10-24 | 12.52 | 12.80 | 12.24 | 12.64 | 12.64 | qfq | 4,918,000 | 61,405,728 | 0.16% |
| 2024-10-23 | 12.56 | 12.88 | 12.41 | 12.62 | 12.62 | qfq | 5,983,800 | 75,807,464 | 0.32% |
| 2024-10-22 | 12.90 | 12.92 | 12.30 | 12.58 | 12.58 | qfq | 7,706,100 | 97,160,711 | -3.08% |
| 2024-10-21 | 12.79 | 13.08 | 12.61 | 12.98 | 12.98 | qfq | 8,246,558 | 106,313,755 | 2.45% |
| 2024-10-18 | 12.20 | 12.97 | 12.10 | 12.67 | 12.67 | qfq | 8,042,253 | 100,987,477 | 3.09% |
| 2024-10-17 | 12.46 | 12.68 | 12.20 | 12.29 | 12.29 | qfq | 6,509,288 | 81,382,603 | 0.00% |
| 2024-10-16 | 11.90 | 12.41 | 11.82 | 12.29 | 12.29 | qfq | 5,885,300 | 71,860,656 | 0.24% |
| 2024-10-15 | 12.52 | 12.97 | 12.21 | 12.26 | 12.26 | qfq | 9,205,744 | 116,102,518 | -3.84% |
| 2024-10-14 | 12.26 | 12.80 | 11.90 | 12.75 | 12.75 | qfq | 8,690,973 | 107,465,222 | 5.46% |
| 2024-10-11 | 12.41 | 12.78 | 11.70 | 12.09 | 12.09 | qfq | 9,355,469 | 113,810,111 | -4.80% |
| 2024-10-10 | 13.58 | 13.70 | 12.61 | 12.70 | 12.70 | qfq | 10,462,756 | 136,811,456 | -2.53% |
| 2024-10-09 | 14.21 | 14.75 | 12.88 | 13.03 | 13.03 | qfq | 16,395,219 | 226,218,152 | -14.78% |
| 2024-10-08 | 15.40 | 15.60 | 13.48 | 15.29 | 15.29 | qfq | 22,090,141 | 322,849,872 | 15.75% |
| 2024-09-30 | 11.60 | 13.36 | 11.51 | 13.21 | 13.21 | qfq | 20,096,365 | 248,353,834 | 15.47% |
| 2024-09-27 | 10.82 | 11.72 | 10.71 | 11.44 | 11.44 | qfq | 17,451,399 | 195,049,110 | 5.05% |
| 2024-09-26 | 10.75 | 11.00 | 10.51 | 10.89 | 10.89 | qfq | 14,479,480 | 155,116,055 | -0.73% |
| 2024-09-25 | 10.43 | 11.02 | 10.21 | 10.97 | 10.97 | qfq | 18,827,628 | 200,293,450 | 7.55% |
| 2024-09-24 | 10.30 | 10.35 | 9.86 | 10.20 | 10.20 | qfq | 13,093,406 | 132,231,200 | -0.39% |
| 2024-09-23 | 10.17 | 10.63 | 10.14 | 10.24 | 10.24 | qfq | 15,969,136 | 164,863,558 | -0.87% |
| 2024-09-20 | 9.73 | 11.33 | 9.73 | 10.33 | 10.33 | qfq | 20,692,312 | 217,149,376 | 9.43% |
| 2024-09-19 | 9.08 | 9.50 | 8.92 | 9.44 | 9.44 | qfq | 6,723,600 | 62,333,703 | 3.96% |
| 2024-09-18 | 9.48 | 9.59 | 8.90 | 9.08 | 9.08 | qfq | 9,840,240 | 90,398,754 | -8.84% |
| 2024-09-13 | 9.45 | 10.11 | 9.16 | 9.96 | 9.96 | qfq | 9,098,401 | 87,471,936 | 4.95% |
| 2024-09-12 | 9.33 | 9.66 | 9.33 | 9.49 | 9.49 | qfq | 6,476,091 | 61,710,887 | 0.74% |
| 2024-09-11 | 9.42 | 9.68 | 9.21 | 9.42 | 9.42 | qfq | 6,975,591 | 65,778,169 | 1.40% |
| 2024-09-10 | 8.99 | 9.35 | 8.78 | 9.29 | 9.29 | qfq | 4,542,495 | 41,378,583 | 4.15% |
| 2024-09-09 | 8.92 | 9.02 | 8.70 | 8.92 | 8.92 | qfq | 2,931,079 | 26,075,649 | -1.00% |
| 2024-09-06 | 9.38 | 9.41 | 8.96 | 9.01 | 9.01 | qfq | 3,407,700 | 31,217,265 | -3.94% |
| 2024-09-05 | 9.20 | 9.40 | 9.19 | 9.38 | 9.38 | qfq | 3,466,400 | 32,233,646 | 2.85% |
| 2024-09-04 | 9.30 | 9.35 | 9.05 | 9.12 | 9.12 | qfq | 3,359,779 | 30,838,997 | -2.56% |
| 2024-09-03 | 9.22 | 9.38 | 9.01 | 9.36 | 9.36 | qfq | 2,984,600 | 27,584,994 | 1.52% |
| 2024-09-02 | 9.61 | 9.79 | 9.20 | 9.22 | 9.22 | qfq | 3,455,000 | 32,328,480 | -3.25% |
| 2024-08-30 | 9.22 | 9.66 | 9.16 | 9.53 | 9.53 | qfq | 6,321,660 | 59,980,200 | 4.04% |
| 2024-08-29 | 9.06 | 9.24 | 8.95 | 9.16 | 9.16 | qfq | 3,509,693 | 32,030,468 | 0.11% |
| 2024-08-28 | 8.99 | 9.19 | 8.77 | 9.15 | 9.15 | qfq | 4,630,960 | 41,799,071 | 1.22% |
| 2024-08-27 | 9.50 | 9.50 | 9.00 | 9.04 | 9.04 | qfq | 9,441,546 | 87,207,127 | -9.15% |
| 2024-08-26 | 9.68 | 10.17 | 9.64 | 9.95 | 9.95 | qfq | 8,894,893 | 88,557,564 | 1.53% |
| 2024-08-23 | 9.34 | 10.20 | 9.34 | 9.80 | 9.80 | qfq | 7,467,600 | 72,317,774 | 4.93% |
| 2024-08-22 | 9.64 | 9.94 | 9.30 | 9.34 | 9.34 | qfq | 4,671,100 | 44,849,631 | -3.21% |
| 2024-08-21 | 9.65 | 9.84 | 9.55 | 9.65 | 9.65 | qfq | 3,068,800 | 29,697,232 | -0.31% |
| 2024-08-20 | 9.95 | 9.98 | 9.64 | 9.68 | 9.68 | qfq | 5,360,004 | 52,411,223 | -2.71% |
| 2024-08-19 | 9.83 | 10.07 | 9.68 | 9.95 | 9.95 | qfq | 5,646,163 | 56,130,317 | 1.22% |
| 2024-08-16 | 9.79 | 9.93 | 9.70 | 9.83 | 9.83 | qfq | 4,592,300 | 45,282,731 | 0.41% |
| 2024-08-15 | 9.48 | 9.80 | 9.34 | 9.79 | 9.79 | qfq | 5,466,500 | 52,845,619 | 2.94% |
| 2024-08-14 | 9.54 | 9.70 | 9.45 | 9.51 | 9.51 | qfq | 3,670,700 | 35,158,020 | -0.52% |
| 2024-08-13 | 9.46 | 9.57 | 9.23 | 9.56 | 9.56 | qfq | 3,259,450 | 30,677,472 | 2.36% |
| 2024-08-12 | 9.36 | 9.49 | 9.18 | 9.34 | 9.34 | qfq | 4,347,600 | 40,439,231 | -2.20% |
| 2024-08-09 | 9.65 | 9.77 | 9.53 | 9.55 | 9.55 | qfq | 4,703,719 | 45,339,583 | -0.83% |
| 2024-08-08 | 10.02 | 10.02 | 9.50 | 9.63 | 9.63 | qfq | 6,800,188 | 65,694,554 | -4.65% |
| 2024-08-07 | 10.06 | 10.32 | 9.99 | 10.10 | 10.10 | qfq | 6,205,400 | 62,900,165 | 0.30% |
| 2024-08-06 | 10.06 | 10.34 | 9.64 | 10.07 | 10.07 | qfq | 8,458,634 | 84,163,937 | -0.89% |
| 2024-08-05 | 10.67 | 10.83 | 10.02 | 10.16 | 10.16 | qfq | 12,115,301 | 126,401,155 | -6.96% |
| 2024-08-02 | 10.30 | 10.99 | 10.13 | 10.92 | 10.92 | qfq | 18,862,790 | 201,065,477 | 4.10% |
| 2024-08-01 | 10.39 | 10.51 | 10.23 | 10.49 | 10.49 | qfq | 10,110,614 | 104,925,874 | 0.96% |
| 2024-07-31 | 10.07 | 10.41 | 10.02 | 10.39 | 10.39 | qfq | 10,833,606 | 111,114,307 | 3.08% |
| 2024-07-30 | 10.27 | 10.36 | 10.01 | 10.08 | 10.08 | qfq | 9,810,407 | 99,418,354 | -2.70% |
| 2024-07-29 | 10.53 | 10.60 | 10.20 | 10.36 | 10.36 | qfq | 9,436,255 | 97,425,124 | -0.38% |
| 2024-07-26 | 10.52 | 10.90 | 10.28 | 10.40 | 10.40 | qfq | 14,745,317 | 154,681,274 | -3.88% |
| 2024-07-25 | 10.94 | 11.04 | 10.68 | 10.82 | 10.82 | qfq | 12,666,389 | 137,080,594 | -3.39% |
| 2024-07-24 | 10.73 | 11.26 | 10.55 | 11.20 | 11.20 | qfq | 19,371,219 | 210,790,260 | 0.90% |
| 2024-07-23 | 10.57 | 11.79 | 10.50 | 11.10 | 11.10 | qfq | 33,099,679 | 367,227,666 | 0.00% |
| 2024-07-22 | 9.41 | 11.10 | 9.40 | 11.10 | 11.10 | qfq | 25,208,621 | 275,083,416 | 20.00% |
| 2024-07-19 | 8.94 | 9.46 | 8.85 | 9.25 | 9.25 | qfq | 4,814,100 | 44,064,825 | 3.47% |
| 2024-07-18 | 9.00 | 9.11 | 8.69 | 8.94 | 8.94 | qfq | 4,881,700 | 43,328,034 | -3.56% |
| 2024-07-17 | 9.74 | 9.74 | 9.10 | 9.27 | 9.27 | qfq | 5,010,224 | 47,374,042 | -5.02% |
| 2024-07-16 | 9.79 | 9.87 | 9.55 | 9.76 | 9.76 | qfq | 5,861,942 | 56,811,883 | -1.41% |
| 2024-07-15 | 9.57 | 9.91 | 9.33 | 9.90 | 9.90 | qfq | 8,223,194 | 79,417,761 | 3.23% |
| 2024-07-12 | 9.82 | 9.91 | 9.57 | 9.59 | 9.59 | qfq | 7,325,472 | 71,199,481 | -4.00% |
| 2024-07-11 | 9.75 | 10.03 | 9.61 | 9.99 | 9.99 | qfq | 10,832,837 | 106,553,378 | 2.67% |
| 2024-07-10 | 9.30 | 10.00 | 9.21 | 9.73 | 9.73 | qfq | 11,624,400 | 111,795,088 | 5.08% |
| 2024-07-09 | 9.14 | 9.38 | 8.74 | 9.26 | 9.26 | qfq | 8,362,059 | 75,808,066 | 1.31% |
| 2024-07-08 | 9.49 | 9.58 | 9.08 | 9.14 | 9.14 | qfq | 9,604,464 | 89,033,074 | -4.69% |
| 2024-07-05 | 8.67 | 10.32 | 8.48 | 9.59 | 9.59 | qfq | 14,663,828 | 139,508,450 | 8.85% |
| 2024-07-04 | 9.20 | 9.66 | 8.77 | 8.81 | 8.81 | qfq | 8,152,258 | 74,182,549 | -4.76% |
| 2024-07-03 | 9.57 | 9.61 | 9.18 | 9.25 | 9.25 | qfq | 10,164,566 | 95,193,541 | -5.13% |
| 2024-07-02 | 9.02 | 10.76 | 9.02 | 9.75 | 9.71 | qfq | 13,528,145 | 135,332,089 | 8.70% |
| 2024-07-01 | 9.00 | 9.11 | 8.79 | 8.97 | 8.93 | qfq | 2,876,374 | 25,681,970 | -0.99% |
| 2024-06-28 | 9.23 | 9.50 | 9.04 | 9.06 | 9.02 | qfq | 5,750,450 | 53,222,684 | -2.37% |
| 2024-06-27 | 9.11 | 9.61 | 8.96 | 9.28 | 9.24 | qfq | 6,359,500 | 59,271,063 | 1.98% |
| 2024-06-26 | 8.56 | 9.15 | 8.43 | 9.10 | 9.06 | qfq | 2,973,274 | 26,345,457 | 6.18% |
| 2024-06-25 | 8.72 | 8.80 | 8.48 | 8.57 | 8.53 | qfq | 2,655,647 | 22,999,164 | -0.58% |
| 2024-06-24 | 9.01 | 9.04 | 8.48 | 8.62 | 8.58 | qfq | 3,300,168 | 28,669,595 | -5.59% |
| 2024-06-21 | 9.09 | 9.27 | 8.86 | 9.13 | 9.09 | qfq | 3,027,277 | 27,489,092 | 0.00% |
| 2024-06-20 | 9.46 | 9.54 | 9.10 | 9.13 | 9.09 | qfq | 4,108,272 | 38,071,153 | -3.89% |
| 2024-06-19 | 9.30 | 9.67 | 9.28 | 9.50 | 9.46 | qfq | 5,183,000 | 49,119,863 | 3.04% |
| 2024-06-18 | 8.92 | 9.25 | 8.85 | 9.22 | 9.18 | qfq | 3,535,631 | 32,289,119 | 4.18% |
| 2024-06-17 | 8.92 | 9.07 | 8.82 | 8.85 | 8.81 | qfq | 2,016,239 | 17,949,542 | -1.23% |
| 2024-06-14 | 8.90 | 9.05 | 8.71 | 8.96 | 8.92 | qfq | 1,646,450 | 14,651,543 | 0.22% |
| 2024-06-13 | 8.97 | 9.14 | 8.82 | 8.94 | 8.90 | qfq | 2,072,410 | 18,526,428 | -0.33% |
| 2024-06-12 | 8.76 | 9.05 | 8.67 | 8.97 | 8.93 | qfq | 1,823,100 | 16,322,670 | 2.40% |
| 2024-06-11 | 8.65 | 8.84 | 8.34 | 8.76 | 8.72 | qfq | 2,561,589 | 22,066,858 | 1.27% |
| 2024-06-07 | 8.45 | 8.74 | 8.41 | 8.65 | 8.61 | qfq | 3,376,241 | 29,010,188 | 5.10% |
| 2024-06-06 | 8.94 | 8.98 | 8.10 | 8.23 | 8.20 | qfq | 4,988,516 | 41,459,592 | -7.22% |
| 2024-06-05 | 9.01 | 9.09 | 8.85 | 8.87 | 8.83 | qfq | 1,960,589 | 17,562,050 | -2.10% |
| 2024-06-04 | 9.31 | 9.39 | 8.87 | 9.06 | 9.02 | qfq | 2,946,027 | 26,638,939 | -3.72% |
| 2024-06-03 | 9.96 | 9.96 | 9.35 | 9.41 | 9.37 | qfq | 2,497,220 | 23,996,809 | -4.27% |
| 2024-05-31 | 9.85 | 9.94 | 9.44 | 9.83 | 9.79 | qfq | 2,360,500 | 22,946,249 | 3.36% |
| 2024-05-30 | 9.47 | 9.60 | 9.26 | 9.51 | 9.47 | qfq | 1,708,089 | 16,197,018 | 0.21% |
| 2024-05-29 | 9.47 | 9.67 | 9.40 | 9.49 | 9.45 | qfq | 1,862,600 | 17,757,089 | 0.00% |
| 2024-05-28 | 9.55 | 9.79 | 9.43 | 9.49 | 9.45 | qfq | 2,017,665 | 19,335,132 | -1.56% |
| 2024-05-27 | 9.62 | 9.68 | 9.35 | 9.64 | 9.60 | qfq | 2,143,600 | 20,345,329 | 0.52% |
| 2024-05-24 | 9.87 | 10.05 | 9.58 | 9.59 | 9.55 | qfq | 2,158,906 | 21,000,454 | -2.24% |
| 2024-05-23 | 10.01 | 10.13 | 9.78 | 9.81 | 9.77 | qfq | 2,053,500 | 20,339,044 | -2.87% |
| 2024-05-22 | 9.94 | 10.12 | 9.83 | 10.10 | 10.06 | qfq | 2,065,300 | 20,718,517 | 1.20% |
| 2024-05-21 | 10.31 | 10.38 | 9.90 | 9.98 | 9.94 | qfq | 3,879,689 | 39,051,545 | -2.44% |
| 2024-05-20 | 10.29 | 10.56 | 10.03 | 10.23 | 10.19 | qfq | 4,735,057 | 48,802,391 | -0.49% |
| 2024-05-17 | 9.86 | 10.28 | 9.85 | 10.28 | 10.24 | qfq | 3,418,035 | 34,600,641 | 3.52% |
| 2024-05-16 | 9.63 | 10.08 | 9.63 | 9.93 | 9.89 | qfq | 2,817,800 | 27,909,402 | 3.44% |
| 2024-05-15 | 9.67 | 9.80 | 9.45 | 9.60 | 9.56 | qfq | 1,831,070 | 17,657,445 | -0.72% |
| 2024-05-14 | 9.47 | 9.76 | 9.42 | 9.67 | 9.63 | qfq | 2,649,592 | 25,391,188 | 3.09% |
| 2024-05-13 | 9.95 | 9.98 | 9.36 | 9.38 | 9.34 | qfq | 3,301,400 | 31,438,902 | -5.92% |
| 2024-05-10 | 10.24 | 10.34 | 9.93 | 9.97 | 9.93 | qfq | 2,260,000 | 22,683,850 | -2.16% |
| 2024-05-09 | 10.05 | 10.31 | 10.05 | 10.19 | 10.15 | qfq | 1,488,400 | 15,197,084 | 0.59% |
| 2024-05-08 | 10.36 | 10.38 | 10.06 | 10.13 | 10.09 | qfq | 1,993,700 | 20,275,620 | -2.22% |
| 2024-05-07 | 10.16 | 10.36 | 10.10 | 10.36 | 10.32 | qfq | 2,041,154 | 20,942,510 | 1.07% |
| 2024-05-06 | 10.47 | 10.57 | 10.15 | 10.25 | 10.21 | qfq | 2,907,100 | 29,906,781 | 0.20% |
| 2024-04-30 | 10.28 | 10.51 | 10.00 | 10.23 | 10.19 | qfq | 3,315,776 | 33,996,608 | -0.49% |
| 2024-04-29 | 9.99 | 10.36 | 9.85 | 10.28 | 10.24 | qfq | 4,686,302 | 47,556,339 | 2.80% |
| 2024-04-26 | 9.74 | 10.04 | 9.58 | 10.00 | 9.96 | qfq | 3,047,963 | 30,120,689 | 2.46% |
| 2024-04-25 | 9.60 | 9.88 | 9.45 | 9.76 | 9.72 | qfq | 3,365,700 | 32,673,268 | 1.46% |
| 2024-04-24 | 9.26 | 9.69 | 9.21 | 9.62 | 9.58 | qfq | 3,375,800 | 32,183,981 | 4.11% |
| 2024-04-23 | 8.94 | 9.29 | 8.88 | 9.24 | 9.20 | qfq | 3,506,947 | 31,941,590 | 5.24% |
| 2024-04-22 | 8.80 | 8.88 | 8.42 | 8.78 | 8.74 | qfq | 2,576,342 | 22,435,078 | -0.45% |
| 2024-04-19 | 8.80 | 9.03 | 8.73 | 8.82 | 8.78 | qfq | 3,163,900 | 28,001,584 | -1.56% |
| 2024-04-18 | 9.06 | 9.22 | 8.86 | 8.96 | 8.92 | qfq | 3,488,068 | 31,559,402 | -2.18% |
| 2024-04-17 | 8.39 | 9.16 | 8.39 | 9.16 | 9.12 | qfq | 4,667,245 | 41,441,238 | 12.81% |
| 2024-04-16 | 9.14 | 9.14 | 8.04 | 8.12 | 8.09 | qfq | 5,323,700 | 44,400,334 | -11.64% |
| 2024-04-15 | 10.05 | 10.15 | 8.96 | 9.19 | 9.15 | qfq | 4,969,668 | 46,705,856 | -8.28% |
| 2024-04-12 | 10.18 | 10.39 | 10.00 | 10.02 | 9.98 | qfq | 2,579,400 | 26,240,606 | -1.38% |
| 2024-04-11 | 10.15 | 10.42 | 10.00 | 10.16 | 10.12 | qfq | 2,439,200 | 24,993,626 | 0.49% |
| 2024-04-10 | 10.57 | 10.63 | 9.97 | 10.11 | 10.07 | qfq | 2,941,850 | 29,951,237 | -4.26% |
| 2024-04-09 | 10.48 | 10.63 | 10.35 | 10.56 | 10.52 | qfq | 2,619,748 | 27,511,214 | 1.54% |
| 2024-04-08 | 10.95 | 11.03 | 10.39 | 10.40 | 10.36 | qfq | 3,501,153 | 37,232,260 | -5.80% |
| 2024-04-03 | 11.47 | 11.59 | 10.85 | 11.04 | 10.99 | qfq | 3,710,200 | 41,115,382 | -2.30% |
| 2024-04-02 | 11.41 | 11.47 | 11.22 | 11.30 | 11.25 | qfq | 2,752,500 | 31,178,350 | -1.14% |
| 2024-04-01 | 11.33 | 11.45 | 11.22 | 11.43 | 11.38 | qfq | 3,044,800 | 34,551,955 | 1.42% |
| 2024-03-29 | 11.11 | 11.31 | 10.86 | 11.27 | 11.22 | qfq | 3,416,800 | 37,972,819 | 1.62% |
| 2024-03-28 | 10.60 | 11.23 | 10.51 | 11.09 | 11.04 | qfq | 4,253,197 | 46,728,131 | 4.72% |
| 2024-03-27 | 10.99 | 11.14 | 10.50 | 10.59 | 10.55 | qfq | 3,881,732 | 41,736,919 | -4.94% |
| 2024-03-26 | 11.31 | 11.58 | 10.91 | 11.14 | 11.09 | qfq | 3,795,300 | 42,341,986 | -2.28% |
| 2024-03-25 | 11.80 | 11.94 | 11.33 | 11.40 | 11.35 | qfq | 4,047,900 | 47,222,367 | -3.31% |
| 2024-03-22 | 11.95 | 12.02 | 11.40 | 11.79 | 11.74 | qfq | 4,923,838 | 57,672,994 | -1.34% |
| 2024-03-21 | 11.95 | 12.15 | 11.68 | 11.95 | 11.90 | qfq | 4,914,841 | 58,643,163 | 0.67% |
| 2024-03-20 | 11.63 | 11.89 | 11.63 | 11.87 | 11.82 | qfq | 4,309,227 | 50,712,639 | 2.33% |
| 2024-03-19 | 11.66 | 11.77 | 11.55 | 11.60 | 11.55 | qfq | 5,049,863 | 58,825,118 | -0.17% |
| 2024-03-18 | 11.31 | 11.68 | 11.20 | 11.62 | 11.57 | qfq | 6,668,087 | 76,559,009 | 2.92% |
| 2024-03-15 | 11.07 | 11.42 | 10.84 | 11.29 | 11.24 | qfq | 5,996,850 | 67,090,455 | 2.26% |
| 2024-03-14 | 11.11 | 11.22 | 10.80 | 11.04 | 10.99 | qfq | 3,992,650 | 43,989,738 | -1.43% |
| 2024-03-13 | 11.17 | 11.39 | 11.03 | 11.20 | 11.15 | qfq | 5,046,592 | 56,746,397 | 0.63% |
| 2024-03-12 | 10.88 | 11.14 | 10.77 | 11.13 | 11.08 | qfq | 5,667,692 | 62,305,020 | 2.87% |
| 2024-03-11 | 10.66 | 10.85 | 10.50 | 10.82 | 10.78 | qfq | 3,761,353 | 40,173,361 | 1.88% |
| 2024-03-08 | 10.45 | 10.65 | 10.31 | 10.62 | 10.58 | qfq | 3,161,088 | 33,205,152 | 1.63% |
| 2024-03-07 | 10.60 | 10.81 | 10.32 | 10.45 | 10.41 | qfq | 4,540,445 | 48,060,982 | -2.43% |
| 2024-03-06 | 10.60 | 10.82 | 10.29 | 10.71 | 10.67 | qfq | 5,853,552 | 61,882,066 | 0.28% |
| 2024-03-05 | 11.01 | 11.11 | 10.61 | 10.68 | 10.64 | qfq | 4,518,866 | 48,885,353 | -4.04% |
| 2024-03-04 | 11.18 | 11.49 | 10.82 | 11.13 | 11.08 | qfq | 6,058,800 | 67,229,014 | -0.27% |
| 2024-03-01 | 10.56 | 11.23 | 10.56 | 11.16 | 11.11 | qfq | 7,590,600 | 82,973,460 | 5.78% |
| 2024-02-29 | 9.94 | 10.56 | 9.90 | 10.55 | 10.51 | qfq | 7,071,300 | 73,049,321 | 4.87% |
| 2024-02-28 | 11.20 | 11.62 | 10.01 | 10.06 | 10.02 | qfq | 11,389,679 | 125,192,223 | -11.05% |
| 2024-02-27 | 10.88 | 11.31 | 10.81 | 11.31 | 11.26 | qfq | 7,048,618 | 77,830,119 | 2.72% |
| 2024-02-26 | 10.84 | 11.37 | 10.53 | 11.01 | 10.96 | qfq | 8,523,489 | 93,182,006 | 1.01% |
| 2024-02-23 | 10.16 | 10.97 | 9.98 | 10.90 | 10.86 | qfq | 7,143,591 | 74,433,793 | 8.03% |
| 2024-02-22 | 9.50 | 10.09 | 9.38 | 10.09 | 10.05 | qfq | 6,333,661 | 61,942,687 | 7.68% |
| 2024-02-21 | 8.90 | 9.76 | 8.90 | 9.37 | 9.33 | qfq | 6,576,797 | 62,095,385 | 3.65% |
| 2024-02-20 | 9.00 | 9.13 | 8.72 | 9.04 | 9.00 | qfq | 5,053,003 | 45,255,243 | 0.33% |
| 2024-02-19 | 8.40 | 9.16 | 8.40 | 9.01 | 8.97 | qfq | 7,127,910 | 62,858,460 | 10.82% |
| 2024-02-08 | 7.16 | 8.18 | 7.01 | 8.13 | 8.10 | qfq | 7,364,553 | 56,263,154 | 13.71% |
| 2024-02-07 | 7.75 | 7.89 | 7.10 | 7.15 | 7.12 | qfq | 10,077,180 | 74,961,120 | -7.38% |
| 2024-02-06 | 7.82 | 8.17 | 6.92 | 7.72 | 7.69 | qfq | 9,667,950 | 71,968,497 | -3.86% |
| 2024-02-05 | 9.80 | 9.80 | 7.88 | 8.03 | 8.00 | qfq | 8,396,332 | 70,165,162 | -18.48% |
| 2024-02-02 | 10.60 | 10.85 | 9.41 | 9.85 | 9.81 | qfq | 5,100,333 | 51,132,099 | -6.81% |
| 2024-02-01 | 10.83 | 10.91 | 10.20 | 10.57 | 10.53 | qfq | 4,051,520 | 42,691,202 | -2.49% |
| 2024-01-31 | 11.66 | 11.68 | 10.74 | 10.84 | 10.80 | qfq | 4,145,800 | 46,213,652 | -7.90% |
| 2024-01-30 | 12.30 | 12.38 | 11.74 | 11.77 | 11.72 | qfq | 2,446,000 | 29,385,712 | -4.54% |
| 2024-01-29 | 12.96 | 13.18 | 12.31 | 12.33 | 12.28 | qfq | 2,563,100 | 32,155,939 | -4.86% |
| 2024-01-26 | 12.90 | 13.26 | 12.85 | 12.96 | 12.91 | qfq | 2,224,400 | 29,057,324 | 0.00% |
| 2024-01-25 | 12.29 | 12.97 | 12.12 | 12.96 | 12.91 | qfq | 3,823,965 | 48,152,448 | 5.54% |
| 2024-01-24 | 12.20 | 12.38 | 11.69 | 12.28 | 12.23 | qfq | 4,233,753 | 50,890,515 | 0.74% |
| 2024-01-23 | 12.75 | 12.78 | 11.90 | 12.19 | 12.14 | qfq | 4,895,574 | 59,819,251 | -3.94% |
| 2024-01-22 | 13.66 | 13.80 | 12.57 | 12.69 | 12.64 | qfq | 2,813,500 | 37,018,856 | -6.83% |
| 2024-01-19 | 13.88 | 13.98 | 13.57 | 13.62 | 13.56 | qfq | 2,332,103 | 32,059,529 | -1.87% |
| 2024-01-18 | 14.22 | 14.40 | 13.49 | 13.88 | 13.82 | qfq | 4,083,500 | 56,421,127 | -3.07% |
| 2024-01-17 | 14.36 | 14.67 | 14.20 | 14.32 | 14.26 | qfq | 3,704,067 | 53,404,065 | -0.42% |
| 2024-01-16 | 14.54 | 14.65 | 14.10 | 14.38 | 14.32 | qfq | 2,653,700 | 37,962,536 | -1.10% |
| 2024-01-15 | 15.03 | 15.03 | 14.30 | 14.54 | 14.48 | qfq | 4,145,668 | 60,096,952 | -3.26% |
| 2024-01-12 | 15.20 | 15.43 | 14.96 | 15.03 | 14.97 | qfq | 3,433,250 | 51,960,898 | -1.57% |
| 2024-01-11 | 14.56 | 15.35 | 14.52 | 15.27 | 15.21 | qfq | 4,301,927 | 64,820,236 | 5.17% |
| 2024-01-10 | 14.74 | 14.86 | 14.40 | 14.52 | 14.46 | qfq | 2,495,915 | 36,349,795 | -1.96% |
| 2024-01-09 | 14.76 | 15.13 | 14.75 | 14.81 | 14.75 | qfq | 3,089,500 | 46,107,898 | 0.75% |
| 2024-01-08 | 15.20 | 15.20 | 14.70 | 14.70 | 14.64 | qfq | 3,697,021 | 55,048,721 | -2.91% |
| 2024-01-05 | 15.37 | 15.37 | 14.98 | 15.14 | 15.08 | qfq | 3,762,000 | 56,997,093 | -1.37% |
| 2024-01-04 | 15.22 | 15.47 | 15.04 | 15.35 | 15.29 | qfq | 2,933,213 | 44,865,083 | 1.05% |
| 2024-01-03 | 15.15 | 15.25 | 14.98 | 15.19 | 15.13 | qfq | 1,987,000 | 30,045,018 | -0.33% |
| 2024-01-02 | 14.94 | 15.29 | 14.88 | 15.24 | 15.18 | qfq | 2,907,971 | 44,041,820 | 1.80% |
| 2023-12-29 | 14.61 | 14.97 | 14.41 | 14.97 | 14.91 | qfq | 1,933,662 | 28,607,296 | 3.10% |
| 2023-12-28 | 14.14 | 14.68 | 13.94 | 14.52 | 14.46 | qfq | 2,415,646 | 34,770,655 | 1.68% |
| 2023-12-27 | 14.09 | 14.39 | 13.95 | 14.28 | 14.22 | qfq | 2,037,100 | 28,991,726 | 1.49% |
| 2023-12-26 | 14.49 | 14.52 | 13.88 | 14.07 | 14.01 | qfq | 2,869,550 | 40,432,063 | -2.56% |
| 2023-12-25 | 14.53 | 14.74 | 14.15 | 14.44 | 14.38 | qfq | 3,160,900 | 45,530,052 | -0.69% |
| 2023-12-22 | 15.19 | 15.24 | 14.51 | 14.54 | 14.48 | qfq | 4,033,000 | 59,538,647 | -4.47% |
| 2023-12-21 | 15.11 | 15.30 | 14.79 | 15.22 | 15.16 | qfq | 3,288,271 | 49,421,630 | 0.07% |
| 2023-12-20 | 15.35 | 15.69 | 15.20 | 15.21 | 15.15 | qfq | 4,171,248 | 64,365,181 | -1.23% |
| 2023-12-19 | 15.11 | 15.40 | 15.02 | 15.40 | 15.34 | qfq | 2,744,074 | 41,768,652 | 1.78% |
| 2023-12-18 | 15.18 | 15.63 | 15.08 | 15.13 | 15.07 | qfq | 2,935,078 | 45,014,595 | -1.05% |
| 2023-12-15 | 15.32 | 15.49 | 15.10 | 15.29 | 15.23 | qfq | 2,760,700 | 42,177,623 | -0.33% |
| 2023-12-14 | 15.51 | 15.68 | 15.30 | 15.34 | 15.28 | qfq | 3,263,200 | 50,422,214 | -0.90% |
| 2023-12-13 | 15.57 | 15.69 | 15.38 | 15.48 | 15.42 | qfq | 3,911,193 | 60,777,464 | -0.90% |
| 2023-12-12 | 15.65 | 15.68 | 15.44 | 15.62 | 15.56 | qfq | 4,652,750 | 72,362,790 | -0.06% |
| 2023-12-11 | 15.30 | 15.66 | 15.10 | 15.63 | 15.57 | qfq | 6,169,239 | 94,896,479 | 0.64% |
| 2023-12-08 | 15.38 | 16.21 | 15.27 | 15.53 | 15.47 | qfq | 7,700,830 | 120,282,504 | 1.57% |
| 2023-12-07 | 14.97 | 15.40 | 14.91 | 15.29 | 15.23 | qfq | 3,206,600 | 48,877,511 | 1.73% |
| 2023-12-06 | 14.97 | 15.20 | 14.71 | 15.03 | 14.97 | qfq | 2,444,269 | 36,573,783 | 0.40% |
| 2023-12-05 | 15.44 | 15.44 | 14.95 | 14.97 | 14.91 | qfq | 2,408,389 | 36,437,215 | -2.98% |
| 2023-12-04 | 15.30 | 15.60 | 15.28 | 15.43 | 15.37 | qfq | 3,676,608 | 56,956,474 | 0.85% |
| 2023-12-01 | 15.00 | 15.44 | 14.92 | 15.30 | 15.24 | qfq | 2,988,629 | 45,372,954 | 2.27% |
| 2023-11-30 | 15.04 | 15.13 | 14.71 | 14.96 | 14.90 | qfq | 2,205,888 | 32,790,962 | -0.80% |
| 2023-11-29 | 15.14 | 15.25 | 14.99 | 15.08 | 15.02 | qfq | 1,919,900 | 28,994,853 | -0.46% |
| 2023-11-28 | 15.05 | 15.32 | 14.89 | 15.15 | 15.09 | qfq | 2,754,700 | 41,615,420 | 1.00% |
| 2023-11-27 | 14.92 | 15.35 | 14.92 | 15.00 | 14.94 | qfq | 3,472,674 | 52,406,890 | 0.54% |
| 2023-11-24 | 15.41 | 15.42 | 14.85 | 14.92 | 14.86 | qfq | 2,789,400 | 41,890,957 | -3.05% |
| 2023-11-23 | 15.26 | 15.50 | 15.16 | 15.39 | 15.33 | qfq | 3,002,408 | 46,056,494 | 0.26% |
| 2023-11-22 | 15.34 | 15.70 | 15.34 | 15.35 | 15.29 | qfq | 2,837,889 | 43,987,381 | -0.65% |
| 2023-11-21 | 15.60 | 15.79 | 15.38 | 15.45 | 15.39 | qfq | 2,940,089 | 45,627,497 | -1.47% |
| 2023-11-20 | 15.37 | 15.77 | 15.30 | 15.68 | 15.62 | qfq | 3,689,884 | 57,384,387 | 2.08% |
| 2023-11-17 | 15.29 | 15.45 | 15.20 | 15.36 | 15.30 | qfq | 2,375,839 | 36,390,556 | 0.46% |
| 2023-11-16 | 15.31 | 15.44 | 15.21 | 15.29 | 15.23 | qfq | 2,717,225 | 41,681,642 | -0.26% |
| 2023-11-15 | 15.40 | 15.60 | 15.26 | 15.33 | 15.27 | qfq | 3,558,800 | 54,794,142 | -0.45% |
| 2023-11-14 | 15.18 | 15.40 | 15.14 | 15.40 | 15.34 | qfq | 3,365,000 | 51,595,839 | 1.65% |
| 2023-11-13 | 15.00 | 15.25 | 14.92 | 15.15 | 15.09 | qfq | 2,224,900 | 33,697,119 | 1.41% |
| 2023-11-10 | 14.76 | 15.01 | 14.76 | 14.94 | 14.88 | qfq | 2,317,468 | 34,551,581 | -0.07% |
| 2023-11-09 | 14.83 | 15.10 | 14.73 | 14.95 | 14.89 | qfq | 3,648,585 | 54,531,973 | 0.61% |
| 2023-11-08 | 14.79 | 15.06 | 14.77 | 14.86 | 14.80 | qfq | 3,687,501 | 54,931,956 | 0.68% |
| 2023-11-07 | 14.50 | 14.80 | 14.36 | 14.76 | 14.70 | qfq | 2,859,318 | 42,000,774 | 1.10% |
| 2023-11-06 | 14.29 | 14.60 | 14.15 | 14.60 | 14.54 | qfq | 2,581,620 | 37,363,392 | 3.18% |
| 2023-11-03 | 14.01 | 14.32 | 13.83 | 14.15 | 14.09 | qfq | 2,408,620 | 34,170,076 | 2.17% |
| 2023-11-02 | 14.08 | 14.29 | 13.85 | 13.85 | 13.79 | qfq | 1,925,200 | 27,013,193 | -0.79% |
| 2023-11-01 | 14.05 | 14.24 | 13.96 | 13.96 | 13.90 | qfq | 1,943,200 | 27,378,974 | -0.29% |
| 2023-10-31 | 14.00 | 14.38 | 13.93 | 14.00 | 13.94 | qfq | 3,316,100 | 46,859,642 | 0.36% |
| 2023-10-30 | 13.60 | 14.01 | 13.51 | 13.95 | 13.89 | qfq | 2,744,800 | 37,958,992 | 2.88% |
| 2023-10-27 | 13.82 | 13.85 | 13.35 | 13.56 | 13.50 | qfq | 3,089,823 | 41,983,080 | -1.81% |
| 2023-10-26 | 13.81 | 13.95 | 13.55 | 13.81 | 13.75 | qfq | 2,076,700 | 28,643,370 | 0.51% |
| 2023-10-25 | 13.58 | 13.91 | 13.30 | 13.74 | 13.68 | qfq | 2,929,200 | 40,210,691 | 3.31% |
| 2023-10-24 | 13.00 | 13.43 | 12.77 | 13.30 | 13.25 | qfq | 2,419,900 | 31,959,722 | 2.54% |
| 2023-10-23 | 13.59 | 13.59 | 12.84 | 12.97 | 12.92 | qfq | 2,488,700 | 32,511,926 | -3.14% |
| 2023-10-20 | 13.89 | 14.03 | 13.36 | 13.39 | 13.34 | qfq | 3,023,500 | 41,124,062 | -3.60% |
| 2023-10-19 | 13.98 | 14.41 | 13.88 | 13.89 | 13.83 | qfq | 2,905,800 | 41,101,925 | -0.29% |
| 2023-10-18 | 14.27 | 14.30 | 13.80 | 13.93 | 13.87 | qfq | 2,608,289 | 36,358,293 | -3.06% |
| 2023-10-17 | 14.39 | 14.39 | 14.08 | 14.37 | 14.31 | qfq | 2,215,500 | 31,549,061 | 1.70% |
| 2023-10-16 | 14.45 | 14.45 | 13.98 | 14.13 | 14.07 | qfq | 2,144,800 | 30,299,610 | -1.46% |
| 2023-10-13 | 14.45 | 14.58 | 14.30 | 14.34 | 14.28 | qfq | 2,412,900 | 34,728,392 | -1.38% |
| 2023-10-12 | 14.76 | 14.84 | 14.49 | 14.54 | 14.48 | qfq | 2,036,300 | 29,707,309 | -1.16% |
| 2023-10-11 | 14.82 | 14.90 | 14.60 | 14.71 | 14.65 | qfq | 2,633,773 | 38,882,241 | -0.74% |
| 2023-10-10 | 14.58 | 14.84 | 14.48 | 14.82 | 14.76 | qfq | 3,177,995 | 46,827,066 | 1.51% |
| 2023-10-09 | 14.46 | 14.65 | 14.26 | 14.60 | 14.54 | qfq | 2,705,200 | 39,121,982 | 1.04% |
| 2023-09-28 | 13.94 | 14.51 | 13.94 | 14.45 | 14.39 | qfq | 3,532,767 | 50,643,656 | 3.81% |
| 2023-09-27 | 14.10 | 14.18 | 13.90 | 13.92 | 13.86 | qfq | 2,419,268 | 33,923,687 | -1.28% |
| 2023-09-26 | 14.18 | 14.36 | 14.00 | 14.10 | 14.04 | qfq | 2,363,188 | 33,434,936 | -1.54% |
| 2023-09-25 | 14.40 | 14.46 | 14.07 | 14.32 | 14.26 | qfq | 3,012,649 | 42,967,760 | -0.56% |
| 2023-09-22 | 13.65 | 14.43 | 13.61 | 14.40 | 14.34 | qfq | 4,145,808 | 58,676,871 | 4.42% |
| 2023-09-21 | 13.86 | 14.10 | 13.72 | 13.79 | 13.73 | qfq | 4,212,161 | 58,449,400 | -2.54% |
| 2023-09-20 | 13.61 | 15.08 | 13.61 | 14.15 | 14.09 | qfq | 7,237,820 | 103,908,447 | 3.97% |
| 2023-09-19 | 14.37 | 14.39 | 13.59 | 13.61 | 13.55 | qfq | 4,262,346 | 59,067,725 | -5.22% |
| 2023-09-18 | 13.93 | 14.51 | 13.85 | 14.36 | 14.30 | qfq | 4,761,172 | 68,093,587 | 2.64% |
| 2023-09-15 | 14.82 | 14.89 | 13.94 | 13.99 | 13.93 | qfq | 6,961,800 | 98,924,095 | -5.54% |
| 2023-09-14 | 14.80 | 15.41 | 14.67 | 14.81 | 14.75 | qfq | 9,021,708 | 134,549,616 | -4.94% |
| 2023-09-13 | 15.40 | 15.81 | 15.07 | 15.58 | 15.52 | qfq | 13,078,520 | 202,387,288 | 3.25% |
| 2023-09-12 | 14.96 | 15.29 | 14.91 | 15.09 | 15.03 | qfq | 3,425,491 | 51,571,204 | 0.87% |
| 2023-09-11 | 14.77 | 15.28 | 14.75 | 14.96 | 14.90 | qfq | 3,473,900 | 51,873,773 | 0.27% |
| 2023-09-08 | 14.86 | 15.08 | 14.56 | 14.92 | 14.86 | qfq | 4,751,500 | 70,230,909 | -0.67% |
| 2023-09-07 | 14.33 | 15.28 | 14.32 | 15.02 | 14.96 | qfq | 7,870,336 | 117,960,224 | 4.45% |
| 2023-09-06 | 14.35 | 14.50 | 14.01 | 14.38 | 14.32 | qfq | 2,706,238 | 38,679,525 | 0.28% |
| 2023-09-05 | 14.31 | 14.53 | 14.18 | 14.34 | 14.28 | qfq | 2,850,043 | 40,924,482 | -0.28% |
| 2023-09-04 | 13.98 | 14.41 | 13.80 | 14.38 | 14.32 | qfq | 3,818,095 | 53,898,677 | 3.23% |
| 2023-09-01 | 14.39 | 14.49 | 13.86 | 13.93 | 13.87 | qfq | 4,200,350 | 59,086,618 | -2.99% |
| 2023-08-31 | 14.41 | 14.66 | 14.17 | 14.36 | 14.30 | qfq | 4,756,100 | 68,489,749 | -1.58% |
| 2023-08-30 | 13.82 | 14.70 | 13.82 | 14.59 | 14.53 | qfq | 7,694,495 | 109,913,189 | 3.48% |
| 2023-08-29 | 13.11 | 14.15 | 12.80 | 14.10 | 14.04 | qfq | 9,868,270 | 135,805,940 | 4.14% |
| 2023-08-28 | 16.07 | 16.15 | 13.42 | 13.54 | 13.48 | qfq | 16,144,342 | 234,547,506 | -12.13% |
| 2023-08-25 | 15.84 | 15.95 | 15.01 | 15.41 | 15.35 | qfq | 12,099,517 | 187,060,035 | -4.76% |
| 2023-08-24 | 15.85 | 16.55 | 15.73 | 16.18 | 16.11 | qfq | 14,424,540 | 232,884,080 | 2.21% |
| 2023-08-23 | 15.71 | 16.44 | 15.52 | 15.83 | 15.77 | qfq | 9,761,167 | 155,127,352 | -0.25% |
| 2023-08-22 | 15.15 | 15.90 | 15.15 | 15.87 | 15.80 | qfq | 8,407,863 | 131,909,286 | 4.61% |
| 2023-08-21 | 14.85 | 15.43 | 14.76 | 15.17 | 15.11 | qfq | 3,440,798 | 52,444,237 | 2.15% |
| 2023-08-18 | 15.20 | 15.44 | 14.83 | 14.85 | 14.79 | qfq | 2,878,700 | 43,466,074 | -3.13% |
| 2023-08-17 | 15.21 | 15.45 | 14.90 | 15.33 | 15.27 | qfq | 2,539,300 | 38,718,435 | 0.79% |
| 2023-08-16 | 15.45 | 15.55 | 14.97 | 15.21 | 15.15 | qfq | 2,703,578 | 41,099,890 | -1.55% |
| 2023-08-15 | 15.46 | 15.59 | 15.28 | 15.45 | 15.39 | qfq | 2,747,280 | 42,327,470 | -0.06% |
| 2023-08-14 | 15.00 | 15.50 | 14.74 | 15.46 | 15.40 | qfq | 3,277,507 | 50,049,734 | 2.38% |
| 2023-08-11 | 15.32 | 15.37 | 15.00 | 15.10 | 15.04 | qfq | 2,519,300 | 38,268,988 | -2.14% |
| 2023-08-10 | 15.23 | 15.44 | 15.10 | 15.43 | 15.37 | qfq | 3,350,100 | 51,390,148 | 2.05% |
| 2023-08-09 | 15.12 | 15.45 | 15.07 | 15.12 | 15.06 | qfq | 2,277,074 | 34,718,583 | -0.72% |
| 2023-08-08 | 15.21 | 15.34 | 15.08 | 15.23 | 15.17 | qfq | 2,388,741 | 36,276,648 | 0.13% |
| 2023-08-07 | 14.98 | 15.22 | 14.96 | 15.21 | 15.15 | qfq | 3,590,731 | 54,349,598 | 1.67% |
| 2023-08-04 | 14.55 | 15.04 | 14.55 | 14.96 | 14.90 | qfq | 3,683,500 | 54,948,888 | 3.46% |
| 2023-08-03 | 14.61 | 14.74 | 14.40 | 14.46 | 14.40 | qfq | 1,467,000 | 21,276,347 | -1.77% |
| 2023-08-02 | 14.51 | 14.75 | 14.45 | 14.72 | 14.66 | qfq | 1,562,400 | 22,854,110 | 1.38% |
| 2023-08-01 | 14.55 | 14.61 | 14.30 | 14.52 | 14.46 | qfq | 1,564,630 | 22,615,507 | -0.48% |
| 2023-07-31 | 14.51 | 14.65 | 14.46 | 14.59 | 14.53 | qfq | 1,539,867 | 22,436,481 | 0.76% |
| 2023-07-28 | 14.30 | 14.51 | 14.03 | 14.48 | 14.42 | qfq | 2,360,400 | 33,707,270 | 0.84% |
| 2023-07-27 | 14.84 | 14.91 | 14.30 | 14.36 | 14.30 | qfq | 3,443,600 | 50,062,562 | -3.95% |
| 2023-07-26 | 14.91 | 15.23 | 14.76 | 14.95 | 14.89 | qfq | 3,311,061 | 49,751,717 | 0.27% |
| 2023-07-25 | 14.54 | 14.94 | 14.46 | 14.91 | 14.85 | qfq | 2,450,273 | 36,168,299 | 3.69% |
| 2023-07-24 | 14.40 | 14.65 | 14.24 | 14.38 | 14.32 | qfq | 1,684,724 | 24,351,424 | -0.14% |
| 2023-07-21 | 14.58 | 14.84 | 14.39 | 14.40 | 14.34 | qfq | 1,717,100 | 25,014,293 | -1.50% |
| 2023-07-20 | 14.93 | 15.06 | 14.60 | 14.62 | 14.56 | qfq | 1,910,451 | 28,222,876 | -2.60% |
| 2023-07-19 | 14.96 | 15.16 | 14.86 | 15.01 | 14.95 | qfq | 1,847,572 | 27,657,903 | 1.35% |
| 2023-07-18 | 15.19 | 15.19 | 14.78 | 14.81 | 14.75 | qfq | 2,028,145 | 30,197,213 | -2.12% |