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
百川畅银300614.SZ
最近收盘价9.132026-07-17
最近交易日2026-07-17
成交量（股）3,418,900
成交额（元）32,247,366
日线记录727
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 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 | 9.69 | 9.95 | 9.11 | 9.13 | 9.13 | qfq | 3,418,900 | 32,247,366 | -5.88% |
| 2026-07-16 | 9.49 | 9.92 | 9.39 | 9.70 | 9.70 | qfq | 3,013,000 | 29,253,836 | 1.89% |
| 2026-07-15 | 9.42 | 9.74 | 9.30 | 9.52 | 9.52 | qfq | 2,815,201 | 26,820,100 | 1.06% |
| 2026-07-14 | 9.20 | 9.45 | 9.02 | 9.42 | 9.42 | qfq | 3,376,500 | 31,236,031 | 2.06% |
| 2026-07-13 | 9.77 | 9.90 | 9.18 | 9.23 | 9.23 | qfq | 3,259,400 | 30,693,965 | -5.43% |
| 2026-07-10 | 9.41 | 10.03 | 9.37 | 9.76 | 9.76 | qfq | 3,463,929 | 33,814,840 | 2.63% |
| 2026-07-09 | 9.45 | 9.64 | 9.26 | 9.51 | 9.51 | qfq | 3,103,095 | 29,310,840 | 0.96% |
| 2026-07-08 | 10.03 | 10.10 | 9.26 | 9.42 | 9.42 | qfq | 3,638,300 | 34,358,827 | -0.95% |
| 2026-07-07 | 9.87 | 9.98 | 9.45 | 9.51 | 9.51 | qfq | 3,030,100 | 29,014,538 | -4.04% |
| 2026-07-06 | 9.82 | 10.12 | 9.79 | 9.91 | 9.91 | qfq | 2,572,100 | 25,527,695 | -0.50% |
| 2026-07-03 | 9.79 | 10.05 | 9.61 | 9.96 | 9.96 | qfq | 4,177,600 | 41,132,634 | 3.75% |
| 2026-07-02 | 9.96 | 10.30 | 9.60 | 9.60 | 9.60 | qfq | 3,938,004 | 38,952,640 | -3.52% |
| 2026-07-01 | 9.61 | 10.11 | 9.55 | 9.95 | 9.95 | qfq | 4,633,858 | 45,667,263 | 2.79% |
| 2026-06-30 | 9.75 | 9.89 | 9.50 | 9.68 | 9.68 | qfq | 3,554,400 | 34,386,939 | -0.62% |
| 2026-06-29 | 9.68 | 9.82 | 9.25 | 9.74 | 9.74 | qfq | 4,034,300 | 38,724,315 | -0.31% |
| 2026-06-26 | 9.96 | 9.96 | 9.50 | 9.77 | 9.77 | qfq | 3,982,767 | 38,773,397 | -2.40% |
| 2026-06-25 | 10.17 | 10.32 | 9.83 | 10.01 | 10.01 | qfq | 3,421,800 | 34,288,811 | -3.29% |
| 2026-06-24 | 10.92 | 11.06 | 10.31 | 10.35 | 10.35 | qfq | 3,713,900 | 39,058,601 | -5.82% |
| 2026-06-23 | 10.82 | 11.33 | 10.73 | 10.99 | 10.99 | qfq | 4,842,306 | 53,714,746 | 0.92% |
| 2026-06-22 | 10.89 | 10.96 | 10.31 | 10.89 | 10.89 | qfq | 3,646,151 | 38,690,241 | 0.00% |
| 2026-06-18 | 11.01 | 11.16 | 10.61 | 10.89 | 10.89 | qfq | 3,514,400 | 38,433,828 | -1.00% |
| 2026-06-17 | 11.62 | 11.62 | 10.88 | 11.00 | 11.00 | qfq | 5,254,812 | 58,227,314 | -5.74% |
| 2026-06-16 | 12.03 | 12.03 | 11.38 | 11.67 | 11.67 | qfq | 4,871,600 | 56,651,050 | -3.63% |
| 2026-06-15 | 12.00 | 12.47 | 11.90 | 12.11 | 12.11 | qfq | 5,615,919 | 68,188,729 | 1.51% |
| 2026-06-12 | 11.17 | 12.36 | 11.01 | 11.93 | 11.93 | qfq | 7,502,305 | 88,946,929 | 8.55% |
| 2026-06-11 | 11.28 | 11.44 | 10.86 | 10.99 | 10.99 | qfq | 3,539,356 | 39,045,175 | -3.00% |
| 2026-06-10 | 11.08 | 11.39 | 10.78 | 11.33 | 11.33 | qfq | 3,506,578 | 38,898,341 | 0.71% |
| 2026-06-09 | 11.26 | 11.46 | 10.97 | 11.25 | 11.25 | qfq | 3,162,600 | 35,524,214 | 1.44% |
| 2026-06-08 | 11.15 | 11.67 | 10.81 | 11.09 | 11.09 | qfq | 3,524,800 | 39,490,588 | -5.05% |
| 2026-06-05 | 11.32 | 11.78 | 10.95 | 11.68 | 11.68 | qfq | 3,672,378 | 41,786,015 | 4.10% |
| 2026-06-04 | 11.56 | 11.67 | 11.11 | 11.22 | 11.22 | qfq | 3,586,799 | 40,602,224 | -3.53% |
| 2026-06-03 | 11.88 | 11.92 | 11.50 | 11.63 | 11.63 | qfq | 2,810,900 | 32,796,630 | -2.10% |
| 2026-06-02 | 12.30 | 12.30 | 11.73 | 11.88 | 11.88 | qfq | 3,240,329 | 38,653,580 | -3.41% |
| 2026-06-01 | 11.82 | 12.38 | 10.48 | 12.30 | 12.30 | qfq | 3,448,300 | 41,989,160 | 4.06% |
| 2026-05-29 | 12.25 | 12.43 | 11.70 | 11.82 | 11.82 | qfq | 3,186,782 | 38,233,550 | -3.51% |
| 2026-05-28 | 12.10 | 12.46 | 11.86 | 12.25 | 12.25 | qfq | 3,532,500 | 42,887,724 | 0.99% |
| 2026-05-27 | 12.38 | 12.62 | 11.86 | 12.13 | 12.13 | qfq | 4,535,649 | 54,953,382 | -2.26% |
| 2026-05-26 | 12.67 | 12.77 | 12.32 | 12.41 | 12.41 | qfq | 3,085,500 | 38,522,351 | -2.67% |
| 2026-05-25 | 13.10 | 13.45 | 12.66 | 12.75 | 12.75 | qfq | 3,450,694 | 44,657,509 | -2.97% |
| 2026-05-22 | 12.69 | 13.22 | 12.54 | 13.14 | 13.14 | qfq | 3,926,874 | 50,708,833 | 4.45% |
| 2026-05-21 | 13.16 | 13.39 | 12.52 | 12.58 | 12.58 | qfq | 3,112,206 | 40,312,186 | -4.55% |
| 2026-05-20 | 13.37 | 13.39 | 13.03 | 13.18 | 13.18 | qfq | 2,850,017 | 37,495,064 | -1.86% |
| 2026-05-19 | 13.69 | 13.71 | 13.20 | 13.43 | 13.43 | qfq | 2,476,600 | 33,272,128 | -1.61% |
| 2026-05-18 | 13.33 | 13.69 | 13.19 | 13.65 | 13.65 | qfq | 3,268,500 | 44,043,513 | 2.94% |
| 2026-05-15 | 13.65 | 13.66 | 13.15 | 13.26 | 13.26 | qfq | 3,934,599 | 52,472,855 | -1.19% |
| 2026-05-14 | 13.71 | 13.80 | 13.41 | 13.42 | 13.42 | qfq | 3,177,900 | 43,260,517 | -2.04% |
| 2026-05-13 | 13.64 | 13.86 | 13.58 | 13.70 | 13.70 | qfq | 2,506,555 | 34,415,218 | 0.44% |
| 2026-05-12 | 13.91 | 13.98 | 13.58 | 13.64 | 13.64 | qfq | 2,919,700 | 40,233,526 | -2.15% |
| 2026-05-11 | 14.11 | 14.12 | 13.65 | 13.94 | 13.94 | qfq | 3,686,300 | 51,000,329 | 0.14% |
| 2026-05-08 | 13.93 | 14.13 | 13.88 | 13.92 | 13.92 | qfq | 3,056,200 | 42,738,577 | -0.07% |
| 2026-05-07 | 14.01 | 14.24 | 13.88 | 13.93 | 13.93 | qfq | 3,394,800 | 47,715,833 | -0.07% |
| 2026-05-06 | 14.05 | 14.23 | 13.84 | 13.94 | 13.94 | qfq | 4,292,900 | 60,406,428 | 0.72% |
| 2026-04-30 | 13.80 | 14.00 | 13.74 | 13.84 | 13.84 | qfq | 2,936,400 | 40,746,011 | 1.17% |
| 2026-04-29 | 13.38 | 13.84 | 13.11 | 13.68 | 13.68 | qfq | 4,433,900 | 60,471,598 | -0.22% |
| 2026-04-28 | 13.54 | 13.76 | 13.32 | 13.71 | 13.71 | qfq | 4,331,200 | 58,992,743 | 1.26% |
| 2026-04-27 | 13.35 | 13.56 | 12.87 | 13.54 | 13.54 | qfq | 4,769,201 | 63,233,501 | 1.42% |
| 2026-04-24 | 13.71 | 13.83 | 13.15 | 13.35 | 13.35 | qfq | 5,969,354 | 80,276,571 | -1.55% |
| 2026-04-23 | 13.15 | 13.62 | 13.02 | 13.56 | 13.56 | qfq | 6,433,300 | 85,890,430 | 3.75% |
| 2026-04-22 | 13.05 | 13.19 | 12.83 | 13.07 | 13.07 | qfq | 2,519,400 | 32,806,133 | 0.23% |
| 2026-04-21 | 13.13 | 13.23 | 12.92 | 13.04 | 13.04 | qfq | 2,893,828 | 37,885,396 | -0.38% |
| 2026-04-20 | 13.05 | 13.18 | 12.94 | 13.09 | 13.09 | qfq | 2,285,700 | 29,845,912 | 0.08% |
| 2026-04-17 | 13.42 | 13.42 | 12.93 | 13.08 | 13.08 | qfq | 3,285,800 | 42,972,755 | -0.98% |
| 2026-04-16 | 12.95 | 13.33 | 12.75 | 13.21 | 13.21 | qfq | 2,969,900 | 38,883,171 | 2.17% |
| 2026-04-15 | 13.18 | 13.28 | 12.88 | 12.93 | 12.93 | qfq | 2,310,400 | 30,163,624 | -1.75% |
| 2026-04-14 | 13.15 | 13.55 | 13.02 | 13.16 | 13.16 | qfq | 3,323,700 | 43,949,071 | 1.08% |
| 2026-04-13 | 13.10 | 13.18 | 12.51 | 13.02 | 13.02 | qfq | 3,648,600 | 47,479,865 | -0.84% |
| 2026-04-10 | 13.07 | 13.38 | 13.07 | 13.13 | 13.13 | qfq | 2,699,300 | 35,713,310 | 1.00% |
| 2026-04-09 | 13.36 | 13.39 | 12.93 | 13.00 | 13.00 | qfq | 3,247,062 | 42,435,265 | -2.91% |
| 2026-04-08 | 13.10 | 13.45 | 12.92 | 13.39 | 13.39 | qfq | 4,100,831 | 54,422,401 | 5.43% |
| 2026-04-07 | 12.44 | 12.84 | 12.35 | 12.70 | 12.70 | qfq | 3,087,600 | 39,097,498 | 2.25% |
| 2026-04-03 | 12.89 | 13.17 | 12.33 | 12.42 | 12.42 | qfq | 3,875,600 | 48,660,898 | -3.72% |
| 2026-04-02 | 13.28 | 13.46 | 12.75 | 12.90 | 12.90 | qfq | 3,660,612 | 47,823,777 | -2.86% |
| 2026-04-01 | 13.58 | 13.58 | 13.13 | 13.28 | 13.28 | qfq | 3,529,800 | 46,878,389 | 2.00% |
| 2026-03-31 | 13.52 | 13.64 | 13.00 | 13.02 | 13.02 | qfq | 3,113,500 | 41,324,348 | -3.27% |
| 2026-03-30 | 13.43 | 13.55 | 13.06 | 13.46 | 13.46 | qfq | 3,789,200 | 50,524,140 | -0.15% |
| 2026-03-27 | 13.19 | 13.71 | 13.18 | 13.48 | 13.48 | qfq | 3,719,800 | 50,139,202 | 0.90% |
| 2026-03-26 | 13.76 | 13.93 | 13.32 | 13.36 | 13.36 | qfq | 5,026,614 | 67,863,265 | -2.12% |
| 2026-03-25 | 13.89 | 14.30 | 13.56 | 13.65 | 13.65 | qfq | 6,338,300 | 88,298,160 | -1.44% |
| 2026-03-24 | 13.20 | 13.90 | 12.94 | 13.85 | 13.85 | qfq | 5,814,042 | 77,871,422 | 9.06% |
| 2026-03-23 | 13.54 | 13.54 | 12.54 | 12.70 | 12.70 | qfq | 5,946,009 | 77,747,264 | -7.84% |
| 2026-03-20 | 14.29 | 14.49 | 13.71 | 13.78 | 13.78 | qfq | 3,610,500 | 50,577,622 | -3.09% |
| 2026-03-19 | 14.58 | 14.71 | 14.16 | 14.22 | 14.22 | qfq | 3,034,035 | 43,718,160 | -3.33% |
| 2026-03-18 | 14.27 | 14.75 | 14.20 | 14.71 | 14.71 | qfq | 3,508,400 | 50,779,362 | 3.59% |
| 2026-03-17 | 14.87 | 14.91 | 14.20 | 14.20 | 14.20 | qfq | 5,274,200 | 76,316,933 | -4.18% |
| 2026-03-16 | 15.18 | 15.21 | 14.63 | 14.82 | 14.82 | qfq | 4,381,200 | 65,213,386 | -2.05% |
| 2026-03-13 | 15.49 | 15.57 | 15.05 | 15.13 | 15.13 | qfq | 4,747,281 | 72,522,457 | -2.32% |
| 2026-03-12 | 16.21 | 16.21 | 15.38 | 15.49 | 15.49 | qfq | 6,146,789 | 96,296,645 | -4.32% |
| 2026-03-11 | 16.50 | 16.74 | 16.01 | 16.19 | 16.19 | qfq | 7,825,524 | 127,922,970 | -2.18% |
| 2026-03-10 | 16.37 | 17.32 | 16.37 | 16.55 | 16.55 | qfq | 10,178,294 | 170,784,629 | 1.16% |
| 2026-03-09 | 16.28 | 16.64 | 15.80 | 16.36 | 16.36 | qfq | 8,469,787 | 137,787,632 | -0.12% |
| 2026-03-06 | 15.22 | 16.38 | 15.15 | 16.38 | 16.38 | qfq | 8,105,211 | 129,256,418 | 7.62% |
| 2026-03-05 | 15.30 | 15.49 | 15.04 | 15.22 | 15.22 | qfq | 5,034,208 | 76,736,076 | 0.59% |
| 2026-03-04 | 14.92 | 15.40 | 14.87 | 15.13 | 15.13 | qfq | 6,600,959 | 100,349,446 | 1.48% |
| 2026-03-03 | 15.04 | 15.57 | 14.90 | 14.91 | 14.91 | qfq | 9,095,178 | 137,500,754 | -0.67% |
| 2026-03-02 | 16.13 | 16.16 | 15.00 | 15.01 | 15.01 | qfq | 12,111,182 | 186,516,908 | -8.70% |
| 2026-02-27 | 15.59 | 16.48 | 15.50 | 16.44 | 16.44 | qfq | 9,817,653 | 158,542,596 | 4.45% |
| 2026-02-26 | 15.40 | 15.89 | 15.22 | 15.74 | 15.74 | qfq | 8,104,700 | 126,064,756 | 3.08% |
| 2026-02-25 | 15.20 | 15.75 | 15.01 | 15.27 | 15.27 | qfq | 7,864,728 | 120,801,184 | 0.99% |
| 2026-02-24 | 15.32 | 15.32 | 15.03 | 15.12 | 15.12 | qfq | 3,194,811 | 48,390,915 | 0.20% |
| 2026-02-13 | 15.09 | 15.22 | 14.89 | 15.09 | 15.09 | qfq | 4,600,200 | 69,417,963 | 1.00% |
| 2026-02-12 | 15.10 | 15.18 | 14.84 | 14.94 | 14.94 | qfq | 4,119,900 | 61,961,273 | -1.06% |
| 2026-02-11 | 14.99 | 15.30 | 14.81 | 15.10 | 15.10 | qfq | 5,201,911 | 78,748,950 | 0.87% |
| 2026-02-10 | 15.07 | 15.13 | 14.83 | 14.97 | 14.97 | qfq | 3,672,449 | 55,032,780 | 0.34% |
| 2026-02-09 | 15.49 | 15.55 | 14.79 | 14.92 | 14.92 | qfq | 7,501,717 | 112,739,568 | -2.80% |
| 2026-02-06 | 15.17 | 15.45 | 15.00 | 15.35 | 15.35 | qfq | 6,149,248 | 93,995,365 | 0.46% |
| 2026-02-05 | 15.23 | 15.64 | 15.10 | 15.28 | 15.28 | qfq | 8,136,396 | 124,372,464 | 0.92% |
| 2026-02-04 | 15.05 | 15.49 | 14.95 | 15.14 | 15.14 | qfq | 6,751,868 | 102,339,051 | 0.13% |
| 2026-02-03 | 15.04 | 15.29 | 14.75 | 15.12 | 15.12 | qfq | 9,816,161 | 148,104,888 | 2.23% |
| 2026-02-02 | 15.18 | 15.18 | 14.60 | 14.79 | 14.79 | qfq | 9,325,866 | 138,960,883 | -5.56% |
| 2026-01-30 | 15.16 | 16.05 | 14.68 | 15.66 | 15.66 | qfq | 14,385,320 | 220,969,447 | 4.96% |
| 2026-01-29 | 14.97 | 15.20 | 14.67 | 14.92 | 14.92 | qfq | 7,063,249 | 105,923,226 | -0.53% |
| 2026-01-28 | 15.29 | 15.57 | 14.78 | 15.00 | 15.00 | qfq | 7,249,991 | 108,892,080 | -2.34% |
| 2026-01-27 | 15.11 | 15.36 | 14.77 | 15.36 | 15.36 | qfq | 8,914,571 | 134,903,458 | 1.32% |
| 2026-01-26 | 14.98 | 15.38 | 14.76 | 15.16 | 15.16 | qfq | 6,575,377 | 99,003,927 | 1.07% |
| 2026-01-23 | 14.82 | 15.00 | 14.23 | 15.00 | 15.00 | qfq | 6,563,800 | 96,257,294 | 1.42% |
| 2026-01-22 | 14.99 | 15.23 | 14.76 | 14.79 | 14.79 | qfq | 7,047,897 | 105,010,383 | -1.33% |
| 2026-01-21 | 14.97 | 15.33 | 14.56 | 14.99 | 14.99 | qfq | 11,691,487 | 175,623,646 | -0.60% |
| 2026-01-20 | 13.81 | 15.27 | 13.66 | 15.08 | 15.08 | qfq | 17,415,566 | 255,709,557 | 10.40% |
| 2026-01-19 | 12.71 | 14.07 | 12.71 | 13.66 | 13.66 | qfq | 8,870,072 | 119,693,012 | 7.22% |
| 2026-01-16 | 12.87 | 12.95 | 12.66 | 12.74 | 12.74 | qfq | 2,360,700 | 30,143,358 | -0.86% |
| 2026-01-15 | 12.82 | 12.97 | 12.73 | 12.85 | 12.85 | qfq | 2,261,506 | 29,102,586 | 0.00% |
| 2026-01-14 | 13.02 | 13.10 | 12.60 | 12.85 | 12.85 | qfq | 3,012,347 | 38,880,247 | -1.08% |
| 2026-01-13 | 13.04 | 13.23 | 12.72 | 12.99 | 12.99 | qfq | 2,842,758 | 37,095,554 | -0.15% |
| 2026-01-12 | 12.77 | 13.08 | 12.70 | 13.01 | 13.01 | qfq | 2,734,342 | 35,363,789 | 2.04% |
| 2026-01-09 | 12.74 | 12.85 | 12.53 | 12.75 | 12.75 | qfq | 3,097,623 | 39,257,648 | 0.55% |
| 2026-01-08 | 12.57 | 12.85 | 12.50 | 12.68 | 12.68 | qfq | 2,863,435 | 36,312,406 | 0.79% |
| 2026-01-07 | 12.86 | 12.93 | 12.53 | 12.58 | 12.58 | qfq | 2,608,100 | 33,087,148 | -2.48% |
| 2026-01-06 | 12.90 | 13.00 | 12.73 | 12.90 | 12.90 | qfq | 3,699,094 | 47,490,856 | -0.15% |
| 2026-01-05 | 12.75 | 12.98 | 12.63 | 12.92 | 12.92 | qfq | 3,546,453 | 45,285,252 | 1.89% |
| 2025-12-31 | 12.60 | 12.82 | 12.41 | 12.68 | 12.68 | qfq | 3,128,883 | 39,241,005 | 0.79% |
| 2025-12-30 | 12.27 | 12.77 | 12.26 | 12.58 | 12.58 | qfq | 3,001,300 | 37,526,358 | 1.53% |
| 2025-12-29 | 12.27 | 12.45 | 12.14 | 12.39 | 12.39 | qfq | 2,059,900 | 25,388,877 | 0.57% |
| 2025-12-26 | 12.30 | 12.36 | 12.20 | 12.32 | 12.32 | qfq | 2,158,556 | 26,497,940 | 0.16% |
| 2025-12-25 | 12.32 | 12.38 | 12.12 | 12.30 | 12.30 | qfq | 2,305,700 | 28,131,716 | -0.08% |
| 2025-12-24 | 12.30 | 12.36 | 12.10 | 12.31 | 12.31 | qfq | 3,209,012 | 39,297,018 | 0.90% |
| 2025-12-23 | 12.14 | 12.43 | 12.03 | 12.20 | 12.20 | qfq | 3,379,900 | 41,332,227 | 0.16% |
| 2025-12-22 | 12.35 | 12.71 | 12.03 | 12.18 | 12.18 | qfq | 3,804,453 | 46,694,650 | -0.73% |
| 2025-12-19 | 11.58 | 12.33 | 11.57 | 12.27 | 12.27 | qfq | 5,108,300 | 61,352,654 | 5.87% |
| 2025-12-18 | 11.01 | 11.67 | 11.01 | 11.59 | 11.59 | qfq | 7,488,376 | 85,667,973 | 2.84% |
| 2025-12-17 | 12.73 | 12.92 | 10.90 | 11.27 | 11.27 | qfq | 13,735,000 | 157,544,074 | -11.75% |
| 2025-12-16 | 13.11 | 13.18 | 12.74 | 12.77 | 12.77 | qfq | 2,341,300 | 30,322,038 | -1.84% |
| 2025-12-15 | 12.60 | 13.12 | 12.60 | 13.01 | 13.01 | qfq | 4,365,900 | 56,358,928 | 1.56% |
| 2025-12-12 | 13.63 | 13.78 | 12.70 | 12.81 | 12.81 | qfq | 5,596,981 | 73,830,779 | -6.36% |
| 2025-12-11 | 13.57 | 13.97 | 13.40 | 13.68 | 13.68 | qfq | 3,997,599 | 54,866,752 | 0.96% |
| 2025-12-10 | 13.61 | 13.68 | 13.30 | 13.55 | 13.55 | qfq | 2,636,200 | 35,605,107 | -0.88% |
| 2025-12-09 | 13.60 | 13.90 | 13.55 | 13.67 | 13.67 | qfq | 2,119,900 | 29,098,504 | -0.29% |
| 2025-12-08 | 13.73 | 13.80 | 13.40 | 13.71 | 13.71 | qfq | 2,940,400 | 39,906,258 | 0.51% |
| 2025-12-05 | 12.89 | 13.91 | 12.89 | 13.64 | 13.64 | qfq | 8,228,947 | 111,826,013 | 6.07% |
| 2025-12-04 | 13.18 | 13.20 | 12.74 | 12.86 | 12.86 | qfq | 2,481,055 | 31,920,865 | -2.21% |
| 2025-12-03 | 13.28 | 13.28 | 13.02 | 13.15 | 13.15 | qfq | 2,172,400 | 28,537,111 | 0.15% |
| 2025-12-02 | 13.36 | 13.56 | 13.05 | 13.13 | 13.13 | qfq | 2,265,200 | 29,819,119 | -2.23% |
| 2025-12-01 | 13.56 | 13.72 | 13.39 | 13.43 | 13.43 | qfq | 2,099,300 | 28,442,948 | -0.15% |
| 2025-11-28 | 13.26 | 13.46 | 13.21 | 13.45 | 13.45 | qfq | 1,755,000 | 23,463,936 | 1.43% |
| 2025-11-27 | 13.25 | 13.43 | 13.20 | 13.26 | 13.26 | qfq | 1,901,200 | 25,346,135 | 0.15% |
| 2025-11-26 | 13.47 | 13.61 | 13.22 | 13.24 | 13.24 | qfq | 1,947,200 | 26,145,042 | -1.71% |
| 2025-11-25 | 13.36 | 13.68 | 13.36 | 13.47 | 13.47 | qfq | 2,736,200 | 37,060,697 | 0.30% |
| 2025-11-24 | 13.60 | 13.64 | 13.10 | 13.43 | 13.43 | qfq | 3,393,205 | 45,157,439 | -1.25% |
| 2025-11-21 | 13.39 | 13.64 | 12.94 | 13.60 | 13.60 | qfq | 4,483,150 | 59,238,412 | 0.44% |
| 2025-11-20 | 13.33 | 14.07 | 12.90 | 13.54 | 13.54 | qfq | 7,809,904 | 104,477,708 | 1.65% |
| 2025-11-19 | 14.60 | 14.64 | 13.19 | 13.32 | 13.32 | qfq | 7,219,605 | 98,398,282 | -9.20% |
| 2025-11-18 | 14.60 | 14.70 | 14.37 | 14.67 | 14.67 | qfq | 1,754,700 | 25,414,232 | 0.07% |
| 2025-11-17 | 14.65 | 14.70 | 14.49 | 14.66 | 14.66 | qfq | 1,490,300 | 21,763,009 | 0.07% |
| 2025-11-14 | 14.31 | 14.76 | 14.25 | 14.65 | 14.65 | qfq | 2,615,205 | 38,188,286 | 2.02% |
| 2025-11-13 | 14.37 | 14.44 | 14.22 | 14.36 | 14.36 | qfq | 2,500,600 | 35,801,040 | -0.07% |
| 2025-11-12 | 14.68 | 14.68 | 14.32 | 14.37 | 14.37 | qfq | 2,233,894 | 32,249,843 | -1.78% |
| 2025-11-11 | 14.80 | 14.80 | 14.30 | 14.63 | 14.63 | qfq | 2,631,299 | 38,218,733 | -1.15% |
| 2025-11-10 | 14.29 | 14.89 | 14.27 | 14.80 | 14.80 | qfq | 3,394,010 | 49,691,407 | 3.93% |
| 2025-11-07 | 14.75 | 14.75 | 14.24 | 14.24 | 14.24 | qfq | 2,147,800 | 30,953,149 | -3.46% |
| 2025-11-06 | 14.62 | 14.75 | 14.46 | 14.75 | 14.75 | qfq | 2,123,490 | 30,981,400 | 0.75% |
| 2025-11-05 | 14.49 | 14.67 | 14.22 | 14.64 | 14.64 | qfq | 2,071,390 | 29,902,773 | 1.81% |
| 2025-11-04 | 14.23 | 14.46 | 14.20 | 14.38 | 14.38 | qfq | 1,852,000 | 26,480,976 | 1.05% |
| 2025-11-03 | 14.45 | 14.46 | 14.22 | 14.23 | 14.23 | qfq | 2,268,000 | 32,496,546 | -0.21% |
| 2025-10-31 | 14.17 | 14.39 | 14.03 | 14.26 | 14.26 | qfq | 2,445,694 | 34,945,307 | 0.92% |
| 2025-10-30 | 14.21 | 14.21 | 13.97 | 14.13 | 14.13 | qfq | 1,970,805 | 27,730,637 | -0.98% |
| 2025-10-29 | 14.69 | 14.69 | 14.03 | 14.27 | 14.27 | qfq | 2,902,800 | 41,356,657 | -1.92% |
| 2025-10-28 | 14.52 | 14.62 | 14.43 | 14.55 | 14.55 | qfq | 1,770,500 | 25,757,664 | 0.69% |
| 2025-10-27 | 14.63 | 14.70 | 14.30 | 14.45 | 14.45 | qfq | 2,251,585 | 32,658,521 | 0.70% |
| 2025-10-24 | 14.61 | 14.74 | 14.30 | 14.35 | 14.35 | qfq | 2,298,000 | 33,403,165 | -1.85% |
| 2025-10-23 | 14.56 | 14.70 | 14.41 | 14.62 | 14.62 | qfq | 2,192,200 | 31,973,540 | 0.41% |
| 2025-10-22 | 14.58 | 14.69 | 14.50 | 14.56 | 14.56 | qfq | 1,489,800 | 21,735,402 | 0.00% |
| 2025-10-21 | 14.30 | 14.63 | 14.24 | 14.56 | 14.56 | qfq | 1,899,501 | 27,550,415 | 1.82% |
| 2025-10-20 | 14.47 | 14.50 | 14.16 | 14.30 | 14.30 | qfq | 2,066,100 | 29,566,394 | 0.00% |
| 2025-10-17 | 14.50 | 14.60 | 14.02 | 14.30 | 14.30 | qfq | 2,509,844 | 35,884,598 | 0.85% |
| 2025-10-16 | 14.48 | 14.56 | 14.12 | 14.18 | 14.18 | qfq | 1,487,720 | 21,220,232 | -1.60% |
| 2025-10-15 | 14.69 | 14.69 | 14.34 | 14.41 | 14.41 | qfq | 2,111,600 | 30,519,341 | -2.04% |
| 2025-10-14 | 14.99 | 14.99 | 14.40 | 14.71 | 14.71 | qfq | 2,789,500 | 41,027,745 | -0.94% |
| 2025-10-13 | 14.13 | 14.85 | 13.88 | 14.85 | 14.85 | qfq | 3,568,973 | 51,766,681 | -0.13% |
| 2025-10-10 | 15.46 | 15.46 | 14.87 | 14.87 | 14.87 | qfq | 2,849,900 | 43,033,358 | -2.81% |
| 2025-10-09 | 16.03 | 16.03 | 15.26 | 15.30 | 15.30 | qfq | 4,298,868 | 66,685,554 | -2.61% |
| 2025-09-30 | 15.81 | 15.87 | 15.61 | 15.71 | 15.71 | qfq | 2,366,460 | 37,176,672 | -0.63% |
| 2025-09-29 | 15.78 | 16.12 | 15.42 | 15.81 | 15.81 | qfq | 4,495,100 | 70,893,895 | -0.32% |
| 2025-09-26 | 15.70 | 16.00 | 15.51 | 15.86 | 15.86 | qfq | 3,861,050 | 61,053,947 | 0.89% |
| 2025-09-25 | 16.35 | 16.51 | 15.48 | 15.72 | 15.72 | qfq | 7,903,194 | 126,024,319 | -3.26% |
| 2025-09-24 | 15.69 | 16.26 | 15.47 | 16.25 | 16.25 | qfq | 5,494,404 | 87,652,269 | 3.50% |
| 2025-09-23 | 15.81 | 15.81 | 15.31 | 15.70 | 15.70 | qfq | 4,767,621 | 74,249,511 | 0.00% |
| 2025-09-22 | 15.74 | 15.77 | 15.50 | 15.70 | 15.70 | qfq | 1,980,500 | 30,948,009 | 0.00% |
| 2025-09-19 | 15.64 | 15.83 | 15.45 | 15.70 | 15.70 | qfq | 2,521,800 | 39,328,697 | 0.77% |
| 2025-09-18 | 15.91 | 15.91 | 15.41 | 15.58 | 15.58 | qfq | 4,233,000 | 66,127,919 | -2.07% |
| 2025-09-17 | 15.90 | 16.17 | 15.80 | 15.91 | 15.91 | qfq | 3,316,850 | 53,018,130 | -0.31% |
| 2025-09-16 | 15.88 | 16.20 | 15.51 | 15.96 | 15.96 | qfq | 4,624,853 | 73,571,551 | 1.98% |
| 2025-09-15 | 15.61 | 15.77 | 15.30 | 15.65 | 15.65 | qfq | 3,118,766 | 48,312,975 | 1.36% |
| 2025-09-12 | 15.80 | 15.83 | 15.17 | 15.44 | 15.44 | qfq | 5,435,900 | 83,757,406 | -1.59% |
| 2025-09-11 | 15.61 | 15.88 | 15.60 | 15.69 | 15.69 | qfq | 3,806,700 | 59,899,705 | -0.13% |
| 2025-09-10 | 15.72 | 15.86 | 15.57 | 15.71 | 15.71 | qfq | 2,957,000 | 46,446,563 | -0.06% |
| 2025-09-09 | 15.52 | 15.92 | 15.47 | 15.72 | 15.72 | qfq | 4,537,249 | 71,194,658 | 0.96% |
| 2025-09-08 | 15.24 | 16.02 | 14.81 | 15.57 | 15.57 | qfq | 6,229,882 | 96,735,406 | 3.59% |
| 2025-09-05 | 14.26 | 15.08 | 14.11 | 15.03 | 15.03 | qfq | 3,590,946 | 52,441,798 | 5.85% |
| 2025-09-04 | 14.02 | 14.39 | 13.85 | 14.20 | 14.20 | qfq | 3,422,216 | 48,704,261 | 1.72% |
| 2025-09-03 | 14.43 | 14.65 | 13.96 | 13.96 | 13.96 | qfq | 4,257,029 | 60,655,254 | -2.99% |
| 2025-09-02 | 14.65 | 14.68 | 14.04 | 14.39 | 14.39 | qfq | 5,241,013 | 74,569,871 | -1.17% |
| 2025-09-01 | 14.72 | 14.94 | 14.56 | 14.56 | 14.56 | qfq | 1,944,779 | 28,637,202 | -0.82% |
| 2025-08-29 | 14.89 | 15.14 | 14.64 | 14.68 | 14.68 | qfq | 2,764,000 | 40,886,223 | -2.85% |
| 2025-08-28 | 15.06 | 15.43 | 14.50 | 15.11 | 15.11 | qfq | 4,923,757 | 73,584,095 | 0.07% |
| 2025-08-27 | 15.50 | 15.90 | 15.08 | 15.10 | 15.10 | qfq | 5,070,755 | 78,396,115 | -3.14% |
| 2025-08-26 | 16.66 | 16.66 | 15.11 | 15.59 | 15.59 | qfq | 6,654,870 | 103,847,200 | -1.33% |
| 2025-08-25 | 15.87 | 15.90 | 15.59 | 15.80 | 15.80 | qfq | 3,235,300 | 50,763,978 | 0.25% |
| 2025-08-22 | 15.57 | 16.10 | 15.52 | 15.76 | 15.76 | qfq | 3,434,100 | 54,337,758 | 0.96% |
| 2025-08-21 | 15.50 | 15.83 | 15.48 | 15.61 | 15.61 | qfq | 2,513,200 | 39,315,214 | 0.32% |
| 2025-08-20 | 15.48 | 15.56 | 15.30 | 15.56 | 15.56 | qfq | 1,913,400 | 29,532,924 | 0.58% |
| 2025-08-19 | 15.05 | 15.51 | 14.94 | 15.47 | 15.47 | qfq | 3,439,100 | 52,436,083 | 2.18% |
| 2025-08-18 | 15.14 | 15.40 | 15.08 | 15.14 | 15.14 | qfq | 2,869,629 | 43,665,026 | -0.07% |
| 2025-08-15 | 15.00 | 15.25 | 14.96 | 15.15 | 15.15 | qfq | 3,473,200 | 52,340,124 | 0.40% |
| 2025-08-14 | 15.15 | 15.26 | 15.00 | 15.09 | 15.09 | qfq | 3,514,800 | 53,008,130 | -0.07% |
| 2025-08-13 | 15.60 | 15.62 | 15.09 | 15.10 | 15.10 | qfq | 3,922,800 | 59,840,380 | -2.89% |
| 2025-08-12 | 15.59 | 15.83 | 15.48 | 15.55 | 15.55 | qfq | 3,449,700 | 53,806,054 | -0.58% |
| 2025-08-11 | 15.14 | 15.86 | 14.88 | 15.64 | 15.64 | qfq | 6,440,747 | 100,310,146 | 4.83% |
| 2025-08-08 | 14.90 | 14.98 | 14.61 | 14.92 | 14.92 | qfq | 1,904,900 | 28,244,489 | 0.74% |
| 2025-08-07 | 14.85 | 15.00 | 14.78 | 14.81 | 14.81 | qfq | 2,066,096 | 30,691,163 | -0.34% |
| 2025-08-06 | 14.98 | 14.98 | 14.70 | 14.86 | 14.86 | qfq | 2,349,919 | 34,866,079 | -0.34% |
| 2025-08-05 | 14.99 | 15.23 | 14.83 | 14.91 | 14.91 | qfq | 2,333,562 | 34,813,623 | -0.93% |
| 2025-08-04 | 14.98 | 15.05 | 14.81 | 15.05 | 15.05 | qfq | 1,663,300 | 24,903,611 | 0.53% |
| 2025-08-01 | 14.60 | 15.02 | 14.56 | 14.97 | 14.97 | qfq | 4,176,462 | 61,920,330 | 2.32% |
| 2025-07-31 | 15.58 | 15.58 | 14.50 | 14.63 | 14.63 | qfq | 5,305,686 | 79,358,283 | -5.61% |
| 2025-07-30 | 15.19 | 15.54 | 15.09 | 15.50 | 15.50 | qfq | 4,512,658 | 69,133,799 | 2.11% |
| 2025-07-29 | 15.01 | 15.41 | 14.93 | 15.18 | 15.18 | qfq | 4,006,149 | 60,586,812 | 1.13% |
| 2025-07-28 | 15.18 | 15.18 | 14.95 | 15.01 | 15.01 | qfq | 1,857,530 | 27,920,510 | 0.00% |
| 2025-07-25 | 15.09 | 15.30 | 14.99 | 15.01 | 15.01 | qfq | 2,140,171 | 32,269,263 | -0.60% |
| 2025-07-24 | 15.01 | 15.20 | 14.85 | 15.10 | 15.10 | qfq | 3,542,128 | 53,218,265 | 0.53% |
| 2025-07-23 | 15.17 | 15.30 | 14.90 | 15.02 | 15.02 | qfq | 4,738,800 | 71,439,908 | -0.99% |
| 2025-07-22 | 15.05 | 15.35 | 14.94 | 15.17 | 15.17 | qfq | 5,082,771 | 76,760,886 | 1.00% |
| 2025-07-21 | 15.45 | 15.50 | 15.01 | 15.02 | 15.02 | qfq | 6,949,468 | 105,623,707 | -2.47% |
| 2025-07-18 | 15.40 | 15.65 | 15.13 | 15.40 | 15.40 | qfq | 6,624,371 | 101,839,402 | -0.19% |
| 2025-07-17 | 14.98 | 15.43 | 14.75 | 15.43 | 15.43 | qfq | 7,395,263 | 112,322,749 | 3.35% |
| 2025-07-16 | 14.45 | 15.24 | 14.30 | 14.93 | 14.93 | qfq | 8,056,800 | 119,940,241 | 3.39% |
| 2025-07-15 | 14.69 | 14.73 | 13.97 | 14.44 | 14.44 | qfq | 7,301,368 | 104,223,399 | -0.07% |
| 2025-07-14 | 14.16 | 14.60 | 14.09 | 14.45 | 14.45 | qfq | 4,135,267 | 59,383,215 | 1.98% |
| 2025-07-11 | 14.11 | 14.41 | 13.96 | 14.17 | 14.17 | qfq | 4,672,300 | 65,982,880 | 0.78% |
| 2025-07-10 | 13.89 | 14.09 | 13.78 | 14.06 | 14.06 | qfq | 2,604,800 | 36,372,329 | 1.15% |
| 2025-07-09 | 13.89 | 14.17 | 13.82 | 13.90 | 13.90 | qfq | 3,707,200 | 51,790,742 | 0.07% |
| 2025-07-08 | 13.63 | 13.95 | 13.45 | 13.89 | 13.89 | qfq | 3,316,199 | 45,684,174 | 1.83% |
| 2025-07-07 | 13.20 | 13.64 | 13.09 | 13.64 | 13.64 | qfq | 3,414,300 | 45,668,238 | 3.33% |
| 2025-07-04 | 13.22 | 13.26 | 13.04 | 13.20 | 13.20 | qfq | 3,661,800 | 48,148,340 | 0.08% |
| 2025-07-03 | 13.22 | 13.28 | 12.95 | 13.19 | 13.19 | qfq | 3,132,200 | 41,025,168 | -0.23% |
| 2025-07-02 | 13.50 | 13.50 | 13.08 | 13.22 | 13.22 | qfq | 2,917,000 | 38,620,726 | -1.20% |
| 2025-07-01 | 13.33 | 13.50 | 13.23 | 13.38 | 13.38 | qfq | 3,513,199 | 46,926,878 | 0.53% |
| 2025-06-30 | 13.23 | 13.38 | 13.13 | 13.31 | 13.31 | qfq | 4,539,820 | 60,235,225 | 1.45% |
| 2025-06-27 | 13.10 | 13.18 | 12.83 | 13.12 | 13.12 | qfq | 3,389,771 | 44,078,479 | 0.85% |
| 2025-06-26 | 13.02 | 13.45 | 12.91 | 13.01 | 13.01 | qfq | 4,445,800 | 58,316,637 | 0.31% |
| 2025-06-25 | 13.00 | 13.10 | 12.80 | 12.97 | 12.97 | qfq | 2,840,400 | 36,749,281 | 0.08% |
| 2025-06-24 | 12.48 | 13.08 | 12.45 | 12.96 | 12.96 | qfq | 4,119,249 | 52,652,222 | 3.68% |
| 2025-06-23 | 12.19 | 12.60 | 12.14 | 12.50 | 12.50 | qfq | 3,034,900 | 37,765,727 | 1.71% |
| 2025-06-20 | 12.75 | 12.76 | 12.23 | 12.29 | 12.29 | qfq | 5,012,627 | 62,567,259 | -2.92% |
| 2025-06-19 | 12.61 | 12.75 | 12.46 | 12.66 | 12.66 | qfq | 4,801,700 | 60,301,630 | 0.08% |
| 2025-06-18 | 12.50 | 12.72 | 12.42 | 12.65 | 12.65 | qfq | 2,343,000 | 29,450,416 | 0.08% |
| 2025-06-17 | 12.59 | 12.85 | 12.42 | 12.64 | 12.64 | qfq | 3,685,129 | 46,476,019 | 0.56% |
| 2025-06-16 | 12.00 | 12.66 | 11.86 | 12.57 | 12.57 | qfq | 5,552,190 | 68,983,127 | 4.32% |
| 2025-06-13 | 12.99 | 12.99 | 12.05 | 12.05 | 12.05 | qfq | 6,723,400 | 82,461,011 | -2.59% |
| 2025-06-12 | 12.15 | 12.41 | 12.14 | 12.37 | 12.37 | qfq | 2,777,883 | 34,040,489 | 1.48% |
| 2025-06-11 | 12.20 | 12.28 | 12.09 | 12.19 | 12.19 | qfq | 2,128,300 | 25,985,474 | 0.49% |
| 2025-06-10 | 12.23 | 12.37 | 11.97 | 12.13 | 12.13 | qfq | 4,542,900 | 55,314,263 | -0.82% |
| 2025-06-09 | 12.22 | 12.25 | 12.02 | 12.23 | 12.23 | qfq | 2,935,800 | 35,572,718 | 1.07% |
| 2025-06-06 | 12.07 | 12.17 | 11.93 | 12.10 | 12.10 | qfq | 2,548,500 | 30,781,790 | 0.83% |
| 2025-06-05 | 11.96 | 12.12 | 11.94 | 12.00 | 12.00 | qfq | 1,894,200 | 22,721,316 | 0.25% |
| 2025-06-04 | 11.92 | 12.09 | 11.92 | 11.97 | 11.97 | qfq | 1,768,221 | 21,183,457 | -0.17% |
| 2025-06-03 | 11.83 | 12.07 | 11.83 | 11.99 | 11.99 | qfq | 2,106,583 | 25,219,558 | -0.17% |
| 2025-05-30 | 12.39 | 12.49 | 11.93 | 12.01 | 12.01 | qfq | 2,764,900 | 33,434,667 | -1.64% |
| 2025-05-29 | 12.02 | 12.22 | 11.97 | 12.21 | 12.21 | qfq | 2,786,400 | 33,813,283 | 1.58% |
| 2025-05-28 | 12.02 | 12.18 | 11.94 | 12.02 | 12.02 | qfq | 2,322,400 | 27,927,833 | -0.08% |
| 2025-05-27 | 11.88 | 12.03 | 11.82 | 12.03 | 12.03 | qfq | 2,422,500 | 28,966,235 | 0.84% |
| 2025-05-26 | 11.63 | 12.03 | 11.63 | 11.93 | 11.93 | qfq | 3,058,200 | 36,164,729 | 2.58% |
| 2025-05-23 | 11.63 | 11.83 | 11.51 | 11.63 | 11.63 | qfq | 3,283,300 | 38,370,069 | 0.00% |
| 2025-05-22 | 11.83 | 11.95 | 11.59 | 11.63 | 11.63 | qfq | 3,662,500 | 42,909,511 | -2.10% |
| 2025-05-21 | 12.05 | 12.10 | 11.77 | 11.88 | 11.88 | qfq | 3,725,100 | 44,323,947 | -1.33% |
| 2025-05-20 | 11.89 | 12.07 | 11.78 | 12.04 | 12.04 | qfq | 2,692,100 | 32,210,841 | 1.26% |
| 2025-05-19 | 11.81 | 11.97 | 11.75 | 11.89 | 11.89 | qfq | 2,637,500 | 31,279,545 | 0.68% |
| 2025-05-16 | 11.73 | 11.94 | 11.59 | 11.81 | 11.81 | qfq | 3,175,000 | 37,436,348 | 0.68% |
| 2025-05-15 | 11.75 | 11.78 | 11.52 | 11.73 | 11.73 | qfq | 2,985,680 | 34,898,345 | -0.17% |
| 2025-05-14 | 11.60 | 11.89 | 11.56 | 11.75 | 11.75 | qfq | 3,254,300 | 38,057,274 | 0.95% |
| 2025-05-13 | 11.50 | 11.71 | 11.46 | 11.64 | 11.64 | qfq | 4,594,100 | 53,163,887 | 1.57% |
| 2025-05-12 | 11.49 | 11.55 | 11.30 | 11.46 | 11.46 | qfq | 2,749,600 | 31,434,130 | 0.35% |
| 2025-05-09 | 11.44 | 11.51 | 11.31 | 11.42 | 11.42 | qfq | 2,874,600 | 32,875,146 | -0.09% |
| 2025-05-08 | 11.37 | 11.49 | 11.27 | 11.43 | 11.43 | qfq | 2,982,916 | 33,991,636 | 0.62% |
| 2025-05-07 | 11.41 | 11.59 | 11.28 | 11.36 | 11.36 | qfq | 3,133,700 | 35,815,175 | 0.44% |
| 2025-05-06 | 11.33 | 11.41 | 11.21 | 11.31 | 11.31 | qfq | 2,896,891 | 32,742,566 | 0.44% |
| 2025-04-30 | 11.12 | 11.38 | 11.07 | 11.26 | 11.26 | qfq | 2,378,000 | 26,731,593 | 1.35% |
| 2025-04-29 | 11.10 | 11.23 | 10.96 | 11.11 | 11.11 | qfq | 3,178,000 | 35,314,363 | 0.09% |
| 2025-04-28 | 11.30 | 11.35 | 10.88 | 11.10 | 11.10 | qfq | 3,647,000 | 40,368,391 | -0.09% |
| 2025-04-25 | 10.91 | 11.13 | 10.85 | 11.11 | 11.11 | qfq | 2,927,500 | 32,276,829 | 1.93% |
| 2025-04-24 | 10.92 | 10.96 | 10.80 | 10.90 | 10.90 | qfq | 2,353,116 | 25,608,146 | 0.09% |
| 2025-04-23 | 10.85 | 10.95 | 10.80 | 10.89 | 10.89 | qfq | 1,211,600 | 13,177,565 | 0.37% |
| 2025-04-22 | 10.90 | 10.96 | 10.72 | 10.85 | 10.85 | qfq | 1,625,500 | 17,580,336 | 0.00% |
| 2025-04-21 | 10.59 | 10.94 | 10.59 | 10.85 | 10.85 | qfq | 1,981,400 | 21,506,394 | 0.93% |
| 2025-04-18 | 10.83 | 10.83 | 10.51 | 10.75 | 10.75 | qfq | 1,410,500 | 15,040,110 | 0.09% |
| 2025-04-17 | 10.69 | 10.84 | 10.48 | 10.74 | 10.74 | qfq | 2,478,591 | 26,561,255 | -0.74% |
| 2025-04-16 | 10.92 | 11.10 | 10.59 | 10.82 | 10.82 | qfq | 3,743,600 | 40,432,103 | -0.73% |
| 2025-04-15 | 10.96 | 10.99 | 10.77 | 10.90 | 10.90 | qfq | 1,685,700 | 18,316,792 | 0.28% |
| 2025-04-14 | 10.95 | 11.10 | 10.79 | 10.87 | 10.87 | qfq | 2,985,500 | 32,673,706 | 0.00% |
| 2025-04-11 | 10.97 | 11.06 | 10.70 | 10.87 | 10.87 | qfq | 3,357,000 | 36,508,273 | 0.09% |
| 2025-04-10 | 10.79 | 11.07 | 10.47 | 10.86 | 10.86 | qfq | 3,220,000 | 35,104,617 | 4.12% |
| 2025-04-09 | 10.00 | 10.45 | 9.24 | 10.43 | 10.43 | qfq | 4,335,100 | 42,809,295 | 4.61% |
| 2025-04-08 | 10.00 | 10.43 | 9.73 | 9.97 | 9.97 | qfq | 4,744,100 | 47,580,348 | 2.89% |
| 2025-04-07 | 11.12 | 11.19 | 9.47 | 9.69 | 9.69 | qfq | 5,838,468 | 60,439,962 | -18.16% |
| 2025-04-03 | 11.74 | 12.06 | 11.61 | 11.84 | 11.84 | qfq | 3,246,616 | 38,431,171 | 0.08% |
| 2025-04-02 | 11.95 | 12.00 | 11.41 | 11.83 | 11.83 | qfq | 3,603,768 | 42,571,997 | 1.89% |
| 2025-04-01 | 11.30 | 11.88 | 11.27 | 11.61 | 11.61 | qfq | 3,681,400 | 42,932,830 | 2.93% |
| 2025-03-31 | 11.25 | 11.38 | 10.80 | 11.28 | 11.28 | qfq | 4,327,900 | 47,918,473 | -1.05% |
| 2025-03-28 | 12.07 | 12.07 | 11.40 | 11.40 | 11.40 | qfq | 2,369,562 | 27,529,774 | -3.14% |
| 2025-03-27 | 12.16 | 12.18 | 11.60 | 11.77 | 11.77 | qfq | 4,517,000 | 53,026,813 | -1.75% |
| 2025-03-26 | 11.83 | 12.07 | 11.68 | 11.98 | 11.98 | qfq | 2,453,600 | 29,344,236 | 1.44% |
| 2025-03-25 | 11.60 | 11.94 | 11.26 | 11.81 | 11.81 | qfq | 4,439,000 | 52,016,469 | 3.05% |
| 2025-03-24 | 12.00 | 12.12 | 11.18 | 11.46 | 11.46 | qfq | 4,778,462 | 55,602,189 | -4.74% |
| 2025-03-21 | 12.23 | 12.23 | 11.91 | 12.03 | 12.03 | qfq | 2,447,042 | 29,364,261 | -0.41% |
| 2025-03-20 | 12.00 | 12.16 | 11.88 | 12.08 | 12.08 | qfq | 3,326,242 | 39,973,836 | 0.67% |
| 2025-03-19 | 11.90 | 12.26 | 11.69 | 12.00 | 12.00 | qfq | 4,223,000 | 50,730,645 | 0.33% |
| 2025-03-18 | 11.56 | 11.96 | 11.51 | 11.96 | 11.96 | qfq | 4,869,800 | 57,396,269 | 3.01% |
| 2025-03-17 | 11.78 | 11.78 | 11.33 | 11.61 | 11.61 | qfq | 3,957,400 | 45,673,594 | 0.26% |
| 2025-03-14 | 11.54 | 11.62 | 11.29 | 11.58 | 11.58 | qfq | 3,899,662 | 44,734,141 | 1.31% |
| 2025-03-13 | 11.54 | 11.85 | 11.10 | 11.43 | 11.43 | qfq | 4,108,362 | 46,805,667 | 0.00% |
| 2025-03-12 | 11.26 | 11.49 | 11.05 | 11.43 | 11.43 | qfq | 3,234,553 | 36,558,168 | 2.79% |
| 2025-03-11 | 11.06 | 11.20 | 11.00 | 11.12 | 11.12 | qfq | 1,592,900 | 17,643,494 | -0.89% |
| 2025-03-10 | 11.06 | 11.48 | 11.06 | 11.22 | 11.22 | qfq | 2,438,840 | 27,380,768 | 0.99% |
| 2025-03-07 | 11.04 | 11.25 | 10.90 | 11.11 | 11.11 | qfq | 2,641,700 | 29,302,517 | 1.00% |
| 2025-03-06 | 10.84 | 11.15 | 10.71 | 11.00 | 11.00 | qfq | 2,798,800 | 30,682,894 | 1.38% |
| 2025-03-05 | 10.74 | 10.93 | 10.56 | 10.85 | 10.85 | qfq | 2,174,300 | 23,276,484 | 0.56% |
| 2025-03-04 | 10.70 | 10.98 | 10.65 | 10.79 | 10.79 | qfq | 2,261,200 | 24,444,604 | -0.09% |
| 2025-03-03 | 10.58 | 11.02 | 10.55 | 10.80 | 10.80 | qfq | 2,871,900 | 31,178,213 | 2.66% |
| 2025-02-28 | 10.96 | 10.96 | 10.48 | 10.52 | 10.52 | qfq | 2,329,100 | 24,829,844 | -4.19% |
| 2025-02-27 | 11.02 | 11.11 | 10.72 | 10.98 | 10.98 | qfq | 2,636,000 | 28,786,726 | -0.36% |
| 2025-02-26 | 11.19 | 11.36 | 10.91 | 11.02 | 11.02 | qfq | 2,409,700 | 26,661,774 | -1.52% |
| 2025-02-25 | 11.18 | 11.40 | 11.10 | 11.19 | 11.19 | qfq | 2,535,900 | 28,540,909 | -1.41% |
| 2025-02-24 | 10.96 | 11.35 | 10.84 | 11.35 | 11.35 | qfq | 6,193,500 | 69,034,548 | 4.51% |
| 2025-02-21 | 10.56 | 10.93 | 10.41 | 10.86 | 10.86 | qfq | 3,828,866 | 40,828,757 | 2.07% |
| 2025-02-20 | 10.48 | 10.64 | 10.18 | 10.64 | 10.64 | qfq | 3,833,000 | 39,868,768 | 1.53% |
| 2025-02-19 | 10.56 | 10.86 | 10.38 | 10.48 | 10.48 | qfq | 3,965,000 | 41,938,904 | -0.95% |
| 2025-02-18 | 10.81 | 10.96 | 10.37 | 10.58 | 10.58 | qfq | 5,885,900 | 62,543,438 | -0.47% |
| 2025-02-17 | 10.44 | 10.76 | 10.31 | 10.63 | 10.63 | qfq | 3,920,400 | 41,536,909 | 1.82% |
| 2025-02-14 | 10.38 | 10.47 | 10.28 | 10.44 | 10.44 | qfq | 2,738,700 | 28,402,715 | 0.87% |
| 2025-02-13 | 10.26 | 10.49 | 10.16 | 10.35 | 10.35 | qfq | 5,202,700 | 53,660,127 | 0.29% |
| 2025-02-12 | 9.56 | 10.35 | 9.53 | 10.32 | 10.32 | qfq | 6,835,440 | 68,259,738 | 7.95% |
| 2025-02-11 | 9.73 | 9.78 | 9.49 | 9.56 | 9.56 | qfq | 2,354,240 | 22,543,618 | -1.34% |
| 2025-02-10 | 9.53 | 9.71 | 9.50 | 9.69 | 9.69 | qfq | 2,078,500 | 19,993,253 | 2.11% |
| 2025-02-07 | 9.44 | 9.67 | 9.41 | 9.49 | 9.49 | qfq | 2,788,940 | 26,643,407 | 0.53% |
| 2025-02-06 | 9.37 | 9.47 | 9.20 | 9.44 | 9.44 | qfq | 2,423,800 | 22,733,988 | 0.75% |
| 2025-02-05 | 9.20 | 9.41 | 9.07 | 9.37 | 9.37 | qfq | 2,464,400 | 22,971,081 | 3.42% |
| 2025-01-27 | 9.03 | 9.34 | 9.00 | 9.06 | 9.06 | qfq | 3,325,500 | 30,576,128 | 1.46% |
| 2025-01-24 | 8.90 | 9.05 | 8.79 | 8.93 | 8.93 | qfq | 2,392,200 | 21,273,410 | 0.34% |
| 2025-01-23 | 9.05 | 9.19 | 8.90 | 8.90 | 8.90 | qfq | 2,717,200 | 24,605,310 | -0.67% |
| 2025-01-22 | 9.00 | 9.09 | 8.86 | 8.96 | 8.96 | qfq | 2,146,700 | 19,242,225 | -1.43% |
| 2025-01-21 | 9.35 | 9.46 | 8.99 | 9.09 | 9.09 | qfq | 2,682,400 | 24,449,330 | -2.15% |
| 2025-01-20 | 9.12 | 9.38 | 8.94 | 9.29 | 9.29 | qfq | 2,534,200 | 23,397,520 | 2.20% |
| 2025-01-17 | 9.19 | 9.25 | 9.04 | 9.09 | 9.09 | qfq | 2,027,000 | 18,493,183 | -1.52% |
| 2025-01-16 | 9.21 | 9.37 | 9.13 | 9.23 | 9.23 | qfq | 2,550,100 | 23,618,014 | 0.98% |
| 2025-01-15 | 9.31 | 9.52 | 9.10 | 9.14 | 9.14 | qfq | 2,981,400 | 27,434,941 | -1.83% |
| 2025-01-14 | 8.81 | 9.36 | 8.68 | 9.31 | 9.31 | qfq | 4,793,000 | 43,605,788 | 8.00% |
| 2025-01-13 | 8.46 | 8.65 | 8.21 | 8.62 | 8.62 | qfq | 2,388,200 | 20,212,747 | 1.41% |
| 2025-01-10 | 8.87 | 8.95 | 8.36 | 8.50 | 8.50 | qfq | 1,992,900 | 17,295,432 | -4.17% |
| 2025-01-09 | 8.95 | 9.02 | 8.75 | 8.87 | 8.87 | qfq | 2,006,905 | 17,865,084 | -0.34% |
| 2025-01-08 | 8.95 | 9.05 | 8.60 | 8.90 | 8.90 | qfq | 2,886,305 | 25,597,618 | -1.44% |
| 2025-01-07 | 8.72 | 9.05 | 8.65 | 9.03 | 9.03 | qfq | 2,870,805 | 25,390,149 | 4.03% |
| 2025-01-06 | 8.81 | 8.85 | 8.27 | 8.68 | 8.68 | qfq | 2,834,200 | 24,506,227 | -1.03% |
| 2025-01-03 | 9.30 | 9.38 | 8.75 | 8.77 | 8.77 | qfq | 3,391,200 | 30,507,568 | -5.50% |
| 2025-01-02 | 9.46 | 9.73 | 9.20 | 9.28 | 9.28 | qfq | 2,864,700 | 27,176,696 | -2.11% |
| 2024-12-31 | 9.84 | 9.93 | 9.48 | 9.48 | 9.48 | qfq | 2,582,500 | 25,003,912 | -2.67% |
| 2024-12-30 | 10.23 | 10.23 | 9.71 | 9.74 | 9.74 | qfq | 4,265,400 | 41,906,308 | -4.70% |
| 2024-12-27 | 10.02 | 10.33 | 9.97 | 10.22 | 10.22 | qfq | 3,837,000 | 39,226,991 | 2.30% |
| 2024-12-26 | 9.96 | 10.16 | 9.90 | 9.99 | 9.99 | qfq | 2,304,900 | 23,153,040 | 1.01% |
| 2024-12-25 | 10.29 | 10.30 | 9.60 | 9.89 | 9.89 | qfq | 3,818,000 | 37,712,679 | -3.51% |
| 2024-12-24 | 10.35 | 10.47 | 10.00 | 10.25 | 10.25 | qfq | 3,026,429 | 30,897,261 | -0.87% |
| 2024-12-23 | 11.36 | 11.36 | 10.22 | 10.34 | 10.34 | qfq | 6,363,300 | 67,569,832 | -8.82% |
| 2024-12-20 | 11.32 | 11.56 | 11.24 | 11.34 | 11.34 | qfq | 3,624,700 | 41,364,000 | 0.53% |
| 2024-12-19 | 11.60 | 11.72 | 11.19 | 11.28 | 11.28 | qfq | 4,969,600 | 56,320,748 | -3.18% |
| 2024-12-18 | 11.71 | 12.08 | 11.24 | 11.65 | 11.65 | qfq | 6,858,900 | 79,987,033 | -0.94% |
| 2024-12-17 | 12.50 | 12.62 | 11.63 | 11.76 | 11.76 | qfq | 8,748,000 | 105,589,626 | -5.84% |
| 2024-12-16 | 12.00 | 13.00 | 11.99 | 12.49 | 12.49 | qfq | 11,937,815 | 150,517,841 | 4.17% |
| 2024-12-13 | 12.10 | 12.21 | 11.90 | 11.99 | 11.99 | qfq | 5,614,200 | 67,644,344 | -0.91% |
| 2024-12-12 | 11.73 | 12.11 | 11.66 | 12.10 | 12.10 | qfq | 7,776,732 | 92,833,382 | 3.42% |
| 2024-12-11 | 11.48 | 11.73 | 11.43 | 11.70 | 11.70 | qfq | 3,911,200 | 45,314,194 | 1.65% |
| 2024-12-10 | 11.81 | 11.84 | 11.46 | 11.51 | 11.51 | qfq | 4,677,066 | 54,488,503 | 0.26% |
| 2024-12-09 | 11.55 | 11.70 | 11.34 | 11.48 | 11.48 | qfq | 3,694,100 | 42,454,449 | -0.86% |
| 2024-12-06 | 11.51 | 11.64 | 11.36 | 11.58 | 11.58 | qfq | 5,614,800 | 64,715,472 | 0.96% |
| 2024-12-05 | 11.33 | 11.57 | 11.24 | 11.47 | 11.47 | qfq | 5,044,958 | 57,655,747 | 1.50% |
| 2024-12-04 | 11.40 | 11.97 | 11.23 | 11.30 | 11.30 | qfq | 8,054,458 | 92,923,273 | -1.31% |
| 2024-12-03 | 11.49 | 11.54 | 11.25 | 11.45 | 11.45 | qfq | 3,653,516 | 41,517,761 | -0.35% |
| 2024-12-02 | 11.30 | 11.49 | 11.22 | 11.49 | 11.49 | qfq | 4,562,800 | 52,093,378 | 2.59% |
| 2024-11-29 | 11.34 | 11.41 | 11.02 | 11.20 | 11.20 | qfq | 5,244,300 | 58,917,596 | -1.32% |
| 2024-11-28 | 11.20 | 11.66 | 11.15 | 11.35 | 11.35 | qfq | 5,938,600 | 67,503,920 | 1.70% |
| 2024-11-27 | 10.96 | 11.20 | 10.49 | 11.16 | 11.16 | qfq | 6,474,500 | 70,042,051 | 0.54% |
| 2024-11-26 | 11.55 | 11.65 | 11.04 | 11.10 | 11.10 | qfq | 8,023,700 | 90,329,980 | -4.72% |
| 2024-11-25 | 11.86 | 12.00 | 11.21 | 11.65 | 11.65 | qfq | 13,803,465 | 158,120,186 | -4.19% |
| 2024-11-22 | 11.75 | 12.68 | 11.75 | 12.16 | 12.16 | qfq | 14,057,700 | 172,591,697 | 2.18% |
| 2024-11-21 | 12.02 | 12.29 | 11.64 | 11.90 | 11.90 | qfq | 9,584,957 | 114,413,029 | -1.08% |
| 2024-11-20 | 11.02 | 12.45 | 10.99 | 12.03 | 12.03 | qfq | 13,680,083 | 162,045,165 | 9.07% |
| 2024-11-19 | 10.68 | 11.03 | 10.55 | 11.03 | 11.03 | qfq | 2,389,049 | 25,740,219 | 3.57% |
| 2024-11-18 | 11.02 | 11.17 | 10.51 | 10.65 | 10.65 | qfq | 3,215,000 | 34,533,875 | -3.18% |
| 2024-11-15 | 11.20 | 11.42 | 10.96 | 11.00 | 11.00 | qfq | 2,950,098 | 33,040,174 | -1.87% |
| 2024-11-14 | 11.50 | 11.62 | 11.14 | 11.21 | 11.21 | qfq | 3,233,200 | 36,660,930 | -2.86% |
| 2024-11-13 | 11.50 | 11.72 | 11.20 | 11.54 | 11.54 | qfq | 4,517,298 | 51,712,223 | 0.00% |
| 2024-11-12 | 11.59 | 11.85 | 11.34 | 11.54 | 11.54 | qfq | 5,556,498 | 64,358,871 | -1.20% |
| 2024-11-11 | 11.36 | 11.78 | 11.23 | 11.68 | 11.68 | qfq | 5,318,000 | 61,346,403 | 2.55% |
| 2024-11-08 | 12.00 | 12.02 | 11.31 | 11.39 | 11.39 | qfq | 8,412,429 | 97,300,373 | -3.56% |
| 2024-11-07 | 11.20 | 11.81 | 11.11 | 11.81 | 11.81 | qfq | 10,829,461 | 124,909,173 | 4.61% |
| 2024-11-06 | 10.88 | 11.69 | 10.63 | 11.29 | 11.29 | qfq | 9,478,000 | 106,616,947 | 4.34% |
| 2024-11-05 | 10.71 | 10.96 | 10.54 | 10.82 | 10.82 | qfq | 3,730,265 | 40,004,334 | 2.27% |
| 2024-11-04 | 10.43 | 10.63 | 10.23 | 10.58 | 10.58 | qfq | 2,170,100 | 22,721,198 | 2.03% |
| 2024-11-01 | 11.06 | 11.18 | 10.30 | 10.37 | 10.37 | qfq | 4,368,245 | 46,236,544 | -5.90% |
| 2024-10-31 | 10.76 | 11.10 | 10.70 | 11.02 | 11.02 | qfq | 3,264,658 | 35,776,953 | 4.06% |
| 2024-10-30 | 10.79 | 10.85 | 10.44 | 10.59 | 10.59 | qfq | 2,446,800 | 26,093,177 | -1.85% |
| 2024-10-29 | 11.39 | 11.69 | 10.75 | 10.79 | 10.79 | qfq | 4,100,100 | 45,219,364 | -5.27% |
| 2024-10-28 | 11.21 | 11.40 | 11.04 | 11.39 | 11.39 | qfq | 2,920,012 | 32,897,352 | 3.26% |
| 2024-10-25 | 10.73 | 11.12 | 10.73 | 11.03 | 11.03 | qfq | 2,656,700 | 29,155,818 | 3.28% |
| 2024-10-24 | 10.85 | 10.90 | 10.60 | 10.68 | 10.68 | qfq | 2,237,200 | 23,965,699 | -1.48% |
| 2024-10-23 | 10.87 | 11.09 | 10.75 | 10.84 | 10.84 | qfq | 3,146,700 | 34,419,937 | -0.82% |
| 2024-10-22 | 10.83 | 10.94 | 10.60 | 10.93 | 10.93 | qfq | 3,065,064 | 33,096,695 | 1.67% |
| 2024-10-21 | 10.53 | 10.88 | 10.40 | 10.75 | 10.75 | qfq | 4,033,535 | 42,926,229 | 3.37% |
| 2024-10-18 | 10.35 | 10.61 | 10.15 | 10.40 | 10.40 | qfq | 3,148,900 | 32,778,327 | 1.96% |
| 2024-10-17 | 10.52 | 10.68 | 10.15 | 10.20 | 10.20 | qfq | 2,779,500 | 28,890,419 | -1.54% |
| 2024-10-16 | 10.30 | 10.49 | 10.19 | 10.36 | 10.36 | qfq | 2,294,100 | 23,777,388 | 0.39% |
| 2024-10-15 | 10.51 | 10.75 | 10.27 | 10.32 | 10.32 | qfq | 3,125,364 | 32,924,752 | -1.81% |
| 2024-10-14 | 10.20 | 10.65 | 10.00 | 10.51 | 10.51 | qfq | 3,987,117 | 41,094,485 | 5.10% |
| 2024-10-11 | 10.61 | 10.61 | 9.89 | 10.00 | 10.00 | qfq | 3,861,897 | 39,408,072 | -5.57% |
| 2024-10-10 | 10.56 | 10.93 | 10.36 | 10.59 | 10.59 | qfq | 4,166,897 | 44,509,116 | 2.22% |
| 2024-10-09 | 11.60 | 11.61 | 10.36 | 10.36 | 10.36 | qfq | 6,312,664 | 69,240,454 | -12.94% |
| 2024-10-08 | 12.81 | 12.81 | 11.30 | 11.90 | 11.90 | qfq | 8,837,167 | 105,056,137 | 10.29% |
| 2024-09-30 | 9.70 | 11.00 | 9.61 | 10.79 | 10.79 | qfq | 7,331,385 | 75,138,894 | 15.77% |
| 2024-09-27 | 9.04 | 9.43 | 8.94 | 9.32 | 9.32 | qfq | 3,603,796 | 33,096,033 | 5.43% |
| 2024-09-26 | 8.61 | 8.85 | 8.61 | 8.84 | 8.84 | qfq | 1,876,600 | 16,431,371 | 2.20% |
| 2024-09-25 | 8.58 | 8.79 | 8.55 | 8.65 | 8.65 | qfq | 2,321,934 | 20,160,123 | 2.13% |
| 2024-09-24 | 8.21 | 8.47 | 8.16 | 8.47 | 8.47 | qfq | 2,133,300 | 17,798,239 | 3.80% |
| 2024-09-23 | 8.12 | 8.21 | 7.98 | 8.16 | 8.16 | qfq | 1,179,429 | 9,585,091 | 0.74% |
| 2024-09-20 | 8.23 | 8.23 | 8.03 | 8.10 | 8.10 | qfq | 1,326,400 | 10,732,692 | -1.10% |
| 2024-09-19 | 7.91 | 8.25 | 7.86 | 8.19 | 8.19 | qfq | 2,370,466 | 19,192,768 | 4.33% |
| 2024-09-18 | 8.12 | 8.16 | 7.72 | 7.85 | 7.85 | qfq | 1,918,500 | 15,051,853 | -2.97% |
| 2024-09-13 | 8.45 | 8.50 | 8.08 | 8.09 | 8.09 | qfq | 1,946,700 | 16,008,059 | -4.37% |
| 2024-09-12 | 8.55 | 8.65 | 8.46 | 8.46 | 8.46 | qfq | 1,801,300 | 15,461,934 | -0.59% |
| 2024-09-11 | 8.56 | 8.63 | 8.47 | 8.51 | 8.51 | qfq | 991,769 | 8,476,409 | -0.82% |
| 2024-09-10 | 8.42 | 8.58 | 8.34 | 8.58 | 8.58 | qfq | 1,591,969 | 13,501,461 | 1.78% |
| 2024-09-09 | 8.50 | 8.59 | 8.35 | 8.43 | 8.43 | qfq | 1,520,300 | 12,866,150 | -1.75% |
| 2024-09-06 | 8.66 | 8.80 | 8.48 | 8.58 | 8.58 | qfq | 1,782,600 | 15,351,387 | -1.04% |
| 2024-09-05 | 8.44 | 8.68 | 8.44 | 8.67 | 8.67 | qfq | 1,552,500 | 13,311,149 | 2.73% |
| 2024-09-04 | 8.42 | 8.53 | 8.36 | 8.44 | 8.44 | qfq | 1,192,900 | 10,076,022 | -0.59% |
| 2024-09-03 | 8.46 | 8.57 | 8.37 | 8.49 | 8.49 | qfq | 1,562,800 | 13,239,855 | -0.35% |
| 2024-09-02 | 8.66 | 8.82 | 8.51 | 8.52 | 8.52 | qfq | 2,016,000 | 17,452,958 | -1.96% |
| 2024-08-30 | 8.56 | 8.79 | 8.44 | 8.69 | 8.69 | qfq | 1,735,500 | 15,046,142 | 1.40% |
| 2024-08-29 | 8.47 | 8.60 | 8.33 | 8.57 | 8.57 | qfq | 1,380,958 | 11,740,105 | 1.54% |
| 2024-08-28 | 8.23 | 8.51 | 8.10 | 8.44 | 8.44 | qfq | 1,849,000 | 15,472,694 | 2.30% |
| 2024-08-27 | 8.40 | 8.49 | 8.17 | 8.25 | 8.25 | qfq | 1,859,758 | 15,483,700 | -2.37% |
| 2024-08-26 | 8.23 | 8.48 | 8.23 | 8.45 | 8.45 | qfq | 1,726,358 | 14,493,802 | 1.93% |
| 2024-08-23 | 8.34 | 8.45 | 8.16 | 8.29 | 8.29 | qfq | 1,834,569 | 15,207,126 | -1.66% |
| 2024-08-22 | 8.49 | 8.64 | 8.31 | 8.43 | 8.43 | qfq | 1,907,200 | 16,120,862 | -0.71% |
| 2024-08-21 | 8.50 | 8.65 | 8.37 | 8.49 | 8.49 | qfq | 1,513,869 | 12,906,718 | -0.24% |
| 2024-08-20 | 8.69 | 8.79 | 8.46 | 8.51 | 8.51 | qfq | 2,104,894 | 18,118,788 | -2.07% |
| 2024-08-19 | 8.72 | 8.82 | 8.58 | 8.69 | 8.69 | qfq | 1,648,494 | 14,369,026 | -0.69% |
| 2024-08-16 | 8.96 | 9.03 | 8.68 | 8.75 | 8.75 | qfq | 2,616,029 | 23,026,334 | -2.56% |
| 2024-08-15 | 8.99 | 9.12 | 8.84 | 8.98 | 8.98 | qfq | 2,471,200 | 22,231,082 | -0.55% |
| 2024-08-14 | 8.96 | 9.23 | 8.96 | 9.03 | 9.03 | qfq | 3,134,600 | 28,496,911 | 0.67% |
| 2024-08-13 | 8.88 | 9.10 | 8.62 | 8.97 | 8.97 | qfq | 5,324,134 | 47,203,834 | -0.55% |
| 2024-08-12 | 9.50 | 9.75 | 8.84 | 9.02 | 9.02 | qfq | 7,651,100 | 70,320,965 | 1.58% |
| 2024-08-09 | 9.11 | 9.11 | 8.78 | 8.88 | 8.88 | qfq | 1,489,500 | 13,340,566 | -1.11% |
| 2024-08-08 | 8.93 | 9.13 | 8.68 | 8.98 | 8.98 | qfq | 2,319,200 | 20,681,833 | 0.67% |
| 2024-08-07 | 8.90 | 9.01 | 8.77 | 8.92 | 8.92 | qfq | 1,543,900 | 13,740,478 | 1.02% |
| 2024-08-06 | 8.57 | 8.84 | 8.57 | 8.83 | 8.83 | qfq | 1,595,730 | 13,928,266 | 3.15% |
| 2024-08-05 | 8.89 | 9.11 | 8.56 | 8.56 | 8.56 | qfq | 1,890,901 | 16,719,093 | -3.71% |
| 2024-08-02 | 9.01 | 9.13 | 8.88 | 8.89 | 8.89 | qfq | 1,404,000 | 12,654,837 | -1.98% |
| 2024-08-01 | 9.09 | 9.16 | 9.00 | 9.07 | 9.07 | qfq | 1,676,549 | 15,220,503 | -0.11% |
| 2024-07-31 | 8.86 | 9.09 | 8.76 | 9.08 | 9.08 | qfq | 1,970,600 | 17,670,118 | 2.83% |
| 2024-07-30 | 8.75 | 8.90 | 8.63 | 8.83 | 8.83 | qfq | 1,474,100 | 12,992,082 | 1.26% |
| 2024-07-29 | 8.68 | 8.78 | 8.55 | 8.72 | 8.72 | qfq | 1,455,900 | 12,635,072 | 0.69% |
| 2024-07-26 | 8.52 | 8.67 | 8.51 | 8.66 | 8.66 | qfq | 1,576,230 | 13,561,553 | 1.76% |
| 2024-07-25 | 8.32 | 8.57 | 8.15 | 8.51 | 8.51 | qfq | 2,091,200 | 17,559,328 | 1.07% |
| 2024-07-24 | 8.50 | 8.65 | 8.24 | 8.42 | 8.42 | qfq | 2,257,640 | 18,881,451 | -0.71% |
| 2024-07-23 | 8.68 | 8.92 | 8.40 | 8.48 | 8.48 | qfq | 2,661,600 | 23,189,768 | -2.30% |
| 2024-07-22 | 8.51 | 8.75 | 8.42 | 8.68 | 8.68 | qfq | 1,617,900 | 13,910,848 | 2.00% |
| 2024-07-19 | 8.72 | 8.75 | 8.37 | 8.51 | 8.51 | qfq | 2,783,329 | 23,831,786 | -0.58% |
| 2024-07-18 | 8.58 | 8.59 | 8.30 | 8.56 | 8.56 | qfq | 1,624,400 | 13,679,489 | -0.23% |
| 2024-07-17 | 9.00 | 9.00 | 8.56 | 8.58 | 8.58 | qfq | 1,678,900 | 14,573,763 | -2.72% |
| 2024-07-16 | 8.88 | 8.95 | 8.72 | 8.82 | 8.82 | qfq | 1,560,858 | 13,735,534 | 0.34% |
| 2024-07-15 | 9.00 | 9.02 | 8.74 | 8.79 | 8.79 | qfq | 1,454,800 | 12,837,814 | -2.33% |
| 2024-07-12 | 9.10 | 9.20 | 8.91 | 9.00 | 9.00 | qfq | 2,044,804 | 18,559,561 | -0.66% |
| 2024-07-11 | 8.75 | 9.11 | 8.74 | 9.06 | 9.06 | qfq | 2,836,500 | 25,418,240 | 4.86% |
| 2024-07-10 | 8.63 | 8.84 | 8.41 | 8.64 | 8.64 | qfq | 2,409,900 | 20,869,293 | 0.70% |
| 2024-07-09 | 8.39 | 8.62 | 8.21 | 8.58 | 8.58 | qfq | 2,194,245 | 18,488,623 | 1.30% |
| 2024-07-08 | 8.74 | 8.81 | 8.45 | 8.47 | 8.47 | qfq | 1,805,900 | 15,427,987 | -4.29% |
| 2024-07-05 | 8.66 | 8.88 | 8.53 | 8.85 | 8.85 | qfq | 1,910,251 | 16,697,993 | 2.19% |
| 2024-07-04 | 9.10 | 9.16 | 8.66 | 8.66 | 8.66 | qfq | 2,405,800 | 21,184,579 | -5.15% |
| 2024-07-03 | 9.20 | 9.23 | 9.06 | 9.13 | 9.13 | qfq | 1,698,629 | 15,556,094 | -0.76% |
| 2024-07-02 | 9.00 | 9.31 | 8.87 | 9.20 | 9.20 | qfq | 2,792,358 | 25,555,720 | 2.68% |
| 2024-07-01 | 9.09 | 9.21 | 8.77 | 8.96 | 8.96 | qfq | 2,196,600 | 19,643,627 | -1.43% |
| 2024-06-28 | 9.06 | 9.30 | 8.90 | 9.09 | 9.09 | qfq | 1,693,746 | 15,406,324 | 0.44% |
| 2024-06-27 | 9.19 | 9.31 | 8.92 | 9.05 | 9.05 | qfq | 2,213,912 | 20,213,370 | -1.31% |
| 2024-06-26 | 8.75 | 9.20 | 8.52 | 9.17 | 9.17 | qfq | 3,407,400 | 30,250,045 | 5.52% |
| 2024-06-25 | 8.90 | 9.02 | 8.64 | 8.69 | 8.69 | qfq | 2,421,658 | 21,335,691 | -0.46% |
| 2024-06-24 | 9.13 | 9.25 | 8.71 | 8.73 | 8.73 | qfq | 2,791,504 | 24,759,717 | -5.01% |
| 2024-06-21 | 9.23 | 9.45 | 9.04 | 9.19 | 9.19 | qfq | 1,817,078 | 16,792,801 | -0.54% |
| 2024-06-20 | 9.61 | 9.63 | 9.22 | 9.24 | 9.24 | qfq | 1,737,679 | 16,260,855 | -3.85% |
| 2024-06-19 | 9.51 | 9.78 | 9.43 | 9.61 | 9.61 | qfq | 2,198,500 | 21,078,195 | 0.52% |
| 2024-06-18 | 9.30 | 9.57 | 9.25 | 9.56 | 9.56 | qfq | 1,887,649 | 17,857,014 | 2.80% |
| 2024-06-17 | 9.65 | 9.65 | 9.22 | 9.30 | 9.30 | qfq | 2,116,045 | 19,801,251 | -2.62% |
| 2024-06-14 | 9.74 | 9.82 | 9.50 | 9.55 | 9.55 | qfq | 1,928,129 | 18,596,896 | -1.95% |
| 2024-06-13 | 9.90 | 10.05 | 9.68 | 9.74 | 9.74 | qfq | 2,179,500 | 21,381,620 | -1.32% |
| 2024-06-12 | 9.78 | 9.98 | 9.56 | 9.87 | 9.87 | qfq | 2,363,800 | 23,190,767 | 2.17% |
| 2024-06-11 | 9.88 | 9.88 | 9.40 | 9.66 | 9.66 | qfq | 2,564,230 | 24,538,033 | -2.13% |
| 2024-06-07 | 9.49 | 9.92 | 9.36 | 9.87 | 9.87 | qfq | 3,522,386 | 34,183,269 | 6.24% |
| 2024-06-06 | 9.94 | 10.01 | 9.17 | 9.29 | 9.29 | qfq | 3,383,004 | 32,021,464 | -6.26% |
| 2024-06-05 | 10.10 | 10.14 | 9.91 | 9.91 | 9.91 | qfq | 2,167,500 | 21,649,427 | -2.94% |
| 2024-06-04 | 10.52 | 10.52 | 9.88 | 10.21 | 10.21 | qfq | 3,318,600 | 33,480,931 | -3.04% |
| 2024-06-03 | 10.85 | 10.91 | 10.30 | 10.53 | 10.53 | qfq | 4,016,113 | 42,405,971 | -3.39% |
| 2024-05-31 | 11.01 | 11.18 | 10.87 | 10.90 | 10.90 | qfq | 4,588,394 | 50,285,684 | -3.11% |
| 2024-05-30 | 11.78 | 12.27 | 11.15 | 11.25 | 11.25 | qfq | 5,999,200 | 70,145,175 | -2.26% |
| 2024-05-29 | 11.75 | 11.84 | 11.36 | 11.51 | 11.51 | qfq | 5,860,400 | 67,756,480 | -2.04% |
| 2024-05-28 | 11.33 | 12.00 | 11.24 | 11.75 | 11.75 | qfq | 6,902,871 | 80,886,412 | 2.17% |
| 2024-05-27 | 11.29 | 11.90 | 11.00 | 11.50 | 11.50 | qfq | 6,406,196 | 73,100,291 | 3.32% |
| 2024-05-24 | 11.10 | 11.84 | 10.94 | 11.13 | 11.13 | qfq | 4,816,471 | 54,736,756 | 2.11% |
| 2024-05-23 | 11.41 | 11.48 | 10.88 | 10.90 | 10.90 | qfq | 3,060,600 | 33,946,097 | -4.30% |
| 2024-05-22 | 10.93 | 11.45 | 10.90 | 11.39 | 11.39 | qfq | 4,131,770 | 46,539,553 | 4.02% |
| 2024-05-21 | 11.35 | 11.37 | 10.86 | 10.95 | 10.95 | qfq | 4,296,257 | 47,290,152 | -3.95% |
| 2024-05-20 | 11.26 | 11.59 | 11.26 | 11.40 | 11.40 | qfq | 3,217,800 | 36,729,466 | -0.35% |
| 2024-05-17 | 11.52 | 11.86 | 11.30 | 11.44 | 11.44 | qfq | 4,146,884 | 47,900,996 | -0.69% |
| 2024-05-16 | 11.50 | 11.68 | 11.42 | 11.52 | 11.52 | qfq | 3,591,958 | 41,429,594 | 0.26% |
| 2024-05-15 | 11.88 | 11.92 | 11.38 | 11.49 | 11.49 | qfq | 5,253,011 | 60,412,798 | -3.20% |
| 2024-05-14 | 12.10 | 12.21 | 11.56 | 11.87 | 11.87 | qfq | 9,088,872 | 107,494,451 | -1.82% |
| 2024-05-13 | 13.01 | 13.18 | 11.92 | 12.09 | 12.09 | qfq | 11,446,976 | 145,025,239 | -9.91% |
| 2024-05-10 | 12.60 | 13.81 | 12.13 | 13.42 | 13.42 | qfq | 15,453,096 | 198,491,505 | 2.99% |
| 2024-05-09 | 11.70 | 13.05 | 11.70 | 13.03 | 13.03 | qfq | 11,218,785 | 140,598,406 | 9.87% |
| 2024-05-08 | 11.53 | 12.61 | 11.34 | 11.86 | 11.86 | qfq | 7,764,800 | 92,898,130 | 2.68% |
| 2024-05-07 | 11.32 | 11.55 | 11.25 | 11.55 | 11.55 | qfq | 2,203,800 | 25,121,128 | 1.85% |
| 2024-05-06 | 10.92 | 11.47 | 10.86 | 11.34 | 11.34 | qfq | 2,640,329 | 29,594,176 | 5.00% |
| 2024-04-30 | 11.06 | 11.12 | 10.57 | 10.80 | 10.80 | qfq | 3,295,919 | 35,506,862 | -1.55% |
| 2024-04-29 | 10.42 | 10.98 | 10.30 | 10.97 | 10.97 | qfq | 2,990,130 | 32,191,507 | 5.28% |
| 2024-04-26 | 10.36 | 10.52 | 10.10 | 10.42 | 10.42 | qfq | 2,732,400 | 28,269,189 | -0.10% |
| 2024-04-25 | 10.44 | 10.63 | 10.29 | 10.43 | 10.43 | qfq | 2,139,558 | 22,437,752 | 0.19% |
| 2024-04-24 | 10.26 | 10.55 | 10.17 | 10.41 | 10.41 | qfq | 2,577,158 | 26,804,359 | 2.36% |
| 2024-04-23 | 10.03 | 10.30 | 9.81 | 10.17 | 10.17 | qfq | 2,935,500 | 29,641,525 | 3.14% |
| 2024-04-22 | 10.03 | 10.21 | 9.60 | 9.86 | 9.86 | qfq | 2,451,800 | 24,261,982 | -1.89% |
| 2024-04-19 | 10.07 | 10.25 | 9.74 | 10.05 | 10.05 | qfq | 2,450,300 | 24,531,269 | -0.20% |
| 2024-04-18 | 10.27 | 10.49 | 9.81 | 10.07 | 10.07 | qfq | 3,334,600 | 33,656,906 | -2.14% |
| 2024-04-17 | 9.29 | 10.35 | 9.29 | 10.29 | 10.29 | qfq | 4,735,600 | 47,590,390 | 12.09% |
| 2024-04-16 | 10.50 | 10.50 | 9.15 | 9.18 | 9.18 | qfq | 4,970,800 | 47,289,945 | -12.82% |
| 2024-04-15 | 12.08 | 12.41 | 10.38 | 10.53 | 10.53 | qfq | 5,705,376 | 62,730,690 | -13.76% |
| 2024-04-12 | 12.53 | 12.75 | 12.18 | 12.21 | 12.21 | qfq | 1,899,800 | 23,586,281 | -2.63% |
| 2024-04-11 | 12.27 | 12.81 | 12.08 | 12.54 | 12.54 | qfq | 2,346,426 | 29,468,520 | 1.29% |
| 2024-04-10 | 12.92 | 13.01 | 12.16 | 12.38 | 12.38 | qfq | 2,588,400 | 32,239,583 | -4.62% |
| 2024-04-09 | 12.66 | 13.02 | 12.58 | 12.98 | 12.98 | qfq | 2,162,900 | 27,829,486 | 2.93% |
| 2024-04-08 | 13.42 | 13.42 | 12.61 | 12.61 | 12.61 | qfq | 2,538,400 | 32,648,334 | -5.05% |
| 2024-04-03 | 13.47 | 13.60 | 13.03 | 13.28 | 13.28 | qfq | 1,823,700 | 24,085,692 | -1.04% |
| 2024-04-02 | 13.44 | 13.53 | 13.23 | 13.42 | 13.42 | qfq | 1,815,947 | 24,307,243 | 0.07% |
| 2024-04-01 | 13.17 | 13.43 | 13.00 | 13.41 | 13.41 | qfq | 2,073,267 | 27,517,029 | 3.71% |
| 2024-03-29 | 12.82 | 13.10 | 12.79 | 12.93 | 12.93 | qfq | 1,838,600 | 23,778,236 | 0.86% |
| 2024-03-28 | 12.45 | 12.93 | 12.35 | 12.82 | 12.82 | qfq | 2,137,335 | 27,121,354 | 3.30% |
| 2024-03-27 | 12.95 | 13.10 | 12.40 | 12.41 | 12.41 | qfq | 2,417,209 | 30,698,288 | -4.24% |
| 2024-03-26 | 12.85 | 13.12 | 12.67 | 12.96 | 12.96 | qfq | 2,297,100 | 29,602,651 | 0.78% |
| 2024-03-25 | 13.37 | 13.39 | 12.86 | 12.86 | 12.86 | qfq | 2,403,100 | 31,527,525 | -3.89% |
| 2024-03-22 | 13.73 | 13.82 | 13.25 | 13.38 | 13.38 | qfq | 3,063,975 | 41,210,103 | -2.55% |
| 2024-03-21 | 13.88 | 14.02 | 13.50 | 13.73 | 13.73 | qfq | 2,577,488 | 35,341,147 | -1.08% |
| 2024-03-20 | 13.74 | 13.88 | 13.54 | 13.88 | 13.88 | qfq | 2,434,213 | 33,367,946 | 1.39% |
| 2024-03-19 | 13.68 | 13.86 | 13.57 | 13.69 | 13.69 | qfq | 2,619,913 | 35,859,469 | 0.07% |
| 2024-03-18 | 13.50 | 13.68 | 13.39 | 13.68 | 13.68 | qfq | 3,145,068 | 42,507,080 | 1.86% |
| 2024-03-15 | 13.16 | 13.57 | 12.91 | 13.43 | 13.43 | qfq | 3,695,300 | 49,108,760 | 1.36% |
| 2024-03-14 | 13.14 | 13.46 | 12.90 | 13.25 | 13.25 | qfq | 2,692,400 | 35,576,502 | 0.84% |
| 2024-03-13 | 13.30 | 13.30 | 12.84 | 13.14 | 13.14 | qfq | 2,148,500 | 28,008,575 | 0.15% |
| 2024-03-12 | 13.06 | 13.12 | 12.72 | 13.12 | 13.12 | qfq | 2,374,231 | 30,713,822 | 1.94% |
| 2024-03-11 | 12.65 | 12.87 | 12.42 | 12.87 | 12.87 | qfq | 1,888,515 | 23,999,377 | 3.04% |
| 2024-03-08 | 12.38 | 12.59 | 12.16 | 12.49 | 12.49 | qfq | 1,767,523 | 21,879,641 | 1.13% |
| 2024-03-07 | 12.74 | 12.74 | 12.27 | 12.35 | 12.35 | qfq | 2,075,106 | 26,020,489 | -0.64% |
| 2024-03-06 | 12.46 | 12.64 | 12.01 | 12.43 | 12.43 | qfq | 1,957,894 | 24,259,836 | 1.39% |
| 2024-03-05 | 12.84 | 12.84 | 12.21 | 12.26 | 12.26 | qfq | 2,910,785 | 36,028,088 | -3.77% |
| 2024-03-04 | 12.78 | 13.16 | 12.55 | 12.74 | 12.74 | qfq | 2,446,285 | 31,247,475 | -0.86% |
| 2024-03-01 | 12.80 | 13.28 | 12.61 | 12.85 | 12.85 | qfq | 2,626,900 | 33,763,596 | 1.50% |
| 2024-02-29 | 12.10 | 12.72 | 11.88 | 12.66 | 12.66 | qfq | 2,954,500 | 36,996,825 | 3.35% |
| 2024-02-28 | 13.88 | 14.19 | 12.20 | 12.25 | 12.25 | qfq | 4,447,842 | 59,081,983 | -11.17% |
| 2024-02-27 | 13.32 | 13.80 | 13.18 | 13.79 | 13.79 | qfq | 2,135,055 | 28,984,108 | 3.61% |
| 2024-02-26 | 13.01 | 13.83 | 12.91 | 13.31 | 13.31 | qfq | 3,537,402 | 47,381,902 | 3.26% |
| 2024-02-23 | 12.44 | 12.96 | 12.37 | 12.89 | 12.89 | qfq | 2,456,417 | 31,112,861 | 4.37% |
| 2024-02-22 | 12.01 | 12.44 | 12.01 | 12.35 | 12.35 | qfq | 2,189,000 | 26,873,792 | 2.32% |
| 2024-02-21 | 11.65 | 12.35 | 11.50 | 12.07 | 12.07 | qfq | 2,946,199 | 35,662,847 | 2.72% |
| 2024-02-20 | 11.57 | 11.89 | 11.35 | 11.75 | 11.75 | qfq | 2,848,313 | 33,091,166 | 0.86% |
| 2024-02-19 | 10.57 | 11.88 | 10.57 | 11.65 | 11.65 | qfq | 4,476,244 | 51,607,046 | 9.80% |
| 2024-02-08 | 9.61 | 10.79 | 8.44 | 10.61 | 10.61 | qfq | 5,514,602 | 54,002,319 | 10.06% |
| 2024-02-07 | 10.51 | 10.68 | 9.59 | 9.64 | 9.64 | qfq | 4,729,708 | 47,433,582 | -7.93% |
| 2024-02-06 | 10.70 | 11.19 | 9.36 | 10.47 | 10.47 | qfq | 5,303,258 | 53,522,838 | -3.86% |
| 2024-02-05 | 12.54 | 12.78 | 10.69 | 10.89 | 10.89 | qfq | 4,673,454 | 53,162,280 | -14.92% |
| 2024-02-02 | 13.92 | 14.24 | 12.35 | 12.80 | 12.80 | qfq | 2,962,500 | 39,118,255 | -8.38% |
| 2024-02-01 | 13.76 | 14.01 | 13.35 | 13.97 | 13.97 | qfq | 3,870,731 | 53,325,800 | 0.50% |
| 2024-01-31 | 14.81 | 15.10 | 13.90 | 13.90 | 13.90 | qfq | 3,471,113 | 49,980,901 | -8.13% |
| 2024-01-30 | 15.39 | 15.69 | 15.09 | 15.13 | 15.13 | qfq | 1,690,900 | 26,023,076 | -2.32% |
| 2024-01-29 | 16.28 | 16.37 | 15.49 | 15.49 | 15.49 | qfq | 2,002,700 | 31,606,559 | -4.85% |
| 2024-01-26 | 16.54 | 16.83 | 16.26 | 16.28 | 16.28 | qfq | 1,954,800 | 32,410,845 | -1.15% |
| 2024-01-25 | 15.72 | 16.47 | 15.65 | 16.47 | 16.47 | qfq | 1,903,400 | 30,771,562 | 4.64% |
| 2024-01-24 | 15.76 | 15.99 | 15.08 | 15.74 | 15.74 | qfq | 2,242,200 | 34,849,813 | -0.13% |
| 2024-01-23 | 16.26 | 16.29 | 15.33 | 15.76 | 15.76 | qfq | 1,722,100 | 27,082,284 | 0.06% |
| 2024-01-22 | 16.85 | 16.85 | 15.61 | 15.75 | 15.75 | qfq | 2,466,380 | 39,945,995 | -6.53% |
| 2024-01-19 | 17.05 | 17.29 | 16.76 | 16.85 | 16.85 | qfq | 1,364,729 | 23,133,019 | -1.17% |
| 2024-01-18 | 17.18 | 17.27 | 16.45 | 17.05 | 17.05 | qfq | 2,272,705 | 38,246,559 | -0.76% |
| 2024-01-17 | 17.79 | 17.90 | 17.14 | 17.18 | 17.18 | qfq | 1,458,300 | 25,437,180 | -3.43% |
| 2024-01-16 | 18.26 | 18.26 | 17.38 | 17.79 | 17.79 | qfq | 2,329,000 | 41,265,658 | -1.50% |
| 2024-01-15 | 18.40 | 18.63 | 17.86 | 18.06 | 18.06 | qfq | 1,759,200 | 31,848,540 | -2.38% |
| 2024-01-12 | 18.58 | 19.03 | 18.47 | 18.50 | 18.50 | qfq | 2,337,401 | 43,791,030 | 0.54% |
| 2024-01-11 | 18.46 | 18.46 | 18.05 | 18.40 | 18.40 | qfq | 1,482,913 | 27,112,957 | 1.32% |
| 2024-01-10 | 18.17 | 18.53 | 17.83 | 18.16 | 18.16 | qfq | 1,559,700 | 28,393,821 | -0.87% |
| 2024-01-09 | 18.18 | 18.56 | 18.10 | 18.32 | 18.32 | qfq | 1,920,800 | 35,158,864 | 0.33% |
| 2024-01-08 | 18.97 | 18.98 | 18.24 | 18.26 | 18.26 | qfq | 2,588,600 | 47,992,832 | -3.95% |
| 2024-01-05 | 19.22 | 19.48 | 18.85 | 19.01 | 19.01 | qfq | 2,557,300 | 48,849,529 | -2.16% |
| 2024-01-04 | 19.46 | 19.81 | 19.10 | 19.43 | 19.43 | qfq | 3,592,850 | 69,924,309 | -0.56% |
| 2024-01-03 | 18.94 | 19.88 | 18.84 | 19.54 | 19.54 | qfq | 4,692,407 | 91,592,108 | 2.52% |
| 2024-01-02 | 18.80 | 19.30 | 18.80 | 19.06 | 19.06 | qfq | 2,092,615 | 39,912,125 | 1.76% |
| 2023-12-29 | 18.79 | 18.98 | 18.51 | 18.73 | 18.73 | qfq | 2,276,211 | 42,504,590 | -0.48% |
| 2023-12-28 | 17.91 | 19.18 | 17.82 | 18.82 | 18.82 | qfq | 2,753,400 | 51,246,687 | 5.14% |
| 2023-12-27 | 17.84 | 18.10 | 17.83 | 17.90 | 17.90 | qfq | 1,485,070 | 26,601,676 | -0.11% |
| 2023-12-26 | 18.03 | 18.09 | 17.81 | 17.92 | 17.92 | qfq | 1,226,600 | 22,024,545 | -0.61% |
| 2023-12-25 | 18.24 | 18.30 | 18.00 | 18.03 | 18.03 | qfq | 1,173,800 | 21,241,118 | -1.15% |
| 2023-12-22 | 18.70 | 18.70 | 18.18 | 18.24 | 18.24 | qfq | 1,740,657 | 31,891,184 | -2.46% |
| 2023-12-21 | 18.62 | 18.85 | 18.10 | 18.70 | 18.70 | qfq | 2,098,900 | 38,808,425 | 0.21% |
| 2023-12-20 | 18.97 | 19.28 | 18.63 | 18.66 | 18.66 | qfq | 2,028,429 | 38,343,834 | -1.94% |
| 2023-12-19 | 19.70 | 19.87 | 18.67 | 19.03 | 19.03 | qfq | 3,380,400 | 64,592,726 | -3.25% |
| 2023-12-18 | 20.21 | 20.26 | 19.65 | 19.67 | 19.67 | qfq | 1,225,400 | 24,360,010 | -2.62% |
| 2023-12-15 | 20.55 | 20.62 | 20.20 | 20.20 | 20.20 | qfq | 1,104,929 | 22,433,848 | -1.32% |
| 2023-12-14 | 20.61 | 20.75 | 20.34 | 20.47 | 20.47 | qfq | 927,400 | 19,013,716 | -0.24% |
| 2023-12-13 | 20.87 | 20.90 | 20.50 | 20.52 | 20.52 | qfq | 1,217,500 | 25,198,921 | -1.68% |
| 2023-12-12 | 20.59 | 20.99 | 20.32 | 20.87 | 20.87 | qfq | 1,951,600 | 40,293,579 | 1.61% |
| 2023-12-11 | 20.29 | 20.56 | 20.09 | 20.54 | 20.54 | qfq | 1,430,258 | 29,105,292 | 1.18% |
| 2023-12-08 | 20.69 | 20.90 | 20.28 | 20.30 | 20.30 | qfq | 1,370,500 | 28,046,050 | -1.55% |
| 2023-12-07 | 20.81 | 20.81 | 20.51 | 20.62 | 20.62 | qfq | 1,373,400 | 28,332,708 | -0.87% |
| 2023-12-06 | 20.90 | 21.26 | 20.77 | 20.80 | 20.80 | qfq | 1,649,700 | 34,614,453 | -0.91% |
| 2023-12-05 | 21.72 | 21.72 | 20.93 | 20.99 | 20.99 | qfq | 1,729,700 | 36,634,933 | -2.46% |
| 2023-12-04 | 21.61 | 21.79 | 21.42 | 21.52 | 21.52 | qfq | 1,093,400 | 23,548,301 | -0.46% |
| 2023-12-01 | 21.64 | 21.74 | 21.38 | 21.62 | 21.62 | qfq | 1,299,200 | 28,017,634 | -0.09% |
| 2023-11-30 | 21.83 | 22.07 | 21.35 | 21.64 | 21.64 | qfq | 2,227,200 | 48,166,990 | -1.99% |
| 2023-11-29 | 22.25 | 22.35 | 21.96 | 22.08 | 22.08 | qfq | 1,511,729 | 33,401,509 | -0.76% |
| 2023-11-28 | 21.97 | 22.32 | 21.62 | 22.25 | 22.25 | qfq | 2,088,336 | 46,099,296 | 1.74% |
| 2023-11-27 | 22.50 | 22.70 | 21.45 | 21.87 | 21.87 | qfq | 4,397,377 | 96,589,842 | -5.24% |
| 2023-11-24 | 23.16 | 23.30 | 22.76 | 23.08 | 23.08 | qfq | 2,416,300 | 55,412,385 | -0.73% |
| 2023-11-23 | 22.29 | 23.40 | 22.29 | 23.25 | 23.25 | qfq | 4,053,796 | 93,091,474 | 4.03% |
| 2023-11-22 | 22.67 | 22.84 | 22.30 | 22.35 | 22.35 | qfq | 2,086,100 | 46,984,123 | -1.37% |
| 2023-11-21 | 22.90 | 23.03 | 22.62 | 22.66 | 22.66 | qfq | 1,984,200 | 45,255,130 | -1.05% |
| 2023-11-20 | 22.65 | 22.99 | 22.65 | 22.90 | 22.90 | qfq | 1,767,145 | 40,306,808 | 0.57% |
| 2023-11-17 | 22.65 | 22.80 | 22.47 | 22.77 | 22.77 | qfq | 2,158,400 | 48,886,453 | 0.53% |
| 2023-11-16 | 23.15 | 23.54 | 22.56 | 22.65 | 22.65 | qfq | 4,453,000 | 101,610,660 | -2.62% |
| 2023-11-15 | 22.84 | 24.23 | 22.69 | 23.26 | 23.26 | qfq | 7,139,289 | 168,161,129 | 2.29% |
| 2023-11-14 | 22.81 | 22.81 | 22.43 | 22.74 | 22.74 | qfq | 2,165,481 | 48,996,647 | 0.26% |
| 2023-11-13 | 22.60 | 22.70 | 22.34 | 22.68 | 22.68 | qfq | 2,430,458 | 54,843,406 | 1.66% |
| 2023-11-10 | 22.10 | 22.59 | 21.91 | 22.31 | 22.31 | qfq | 3,284,839 | 73,424,315 | 0.18% |
| 2023-11-09 | 22.69 | 22.69 | 22.10 | 22.27 | 22.27 | qfq | 4,263,285 | 95,323,766 | -1.94% |
| 2023-11-08 | 24.31 | 24.50 | 22.40 | 22.71 | 22.71 | qfq | 9,481,918 | 216,010,482 | -6.77% |
| 2023-11-07 | 24.03 | 24.54 | 23.50 | 24.36 | 24.36 | qfq | 3,800,821 | 91,902,811 | 1.71% |
| 2023-11-06 | 24.16 | 24.80 | 23.64 | 23.95 | 23.95 | qfq | 4,262,718 | 102,519,868 | -1.07% |
| 2023-11-03 | 23.61 | 24.75 | 23.61 | 24.21 | 24.21 | qfq | 5,337,508 | 130,112,505 | 0.96% |
| 2023-11-02 | 22.38 | 24.35 | 22.37 | 23.98 | 23.98 | qfq | 8,505,148 | 202,483,918 | 5.36% |
| 2023-11-01 | 22.55 | 22.85 | 22.45 | 22.76 | 22.76 | qfq | 1,328,300 | 30,080,276 | 0.62% |
| 2023-10-31 | 22.56 | 23.20 | 22.47 | 22.62 | 22.62 | qfq | 1,319,944 | 30,022,700 | -0.26% |
| 2023-10-30 | 22.64 | 23.10 | 22.46 | 22.68 | 22.68 | qfq | 2,660,398 | 60,279,191 | -1.26% |
| 2023-10-27 | 22.38 | 23.10 | 22.14 | 22.97 | 22.97 | qfq | 3,643,387 | 82,793,092 | 2.23% |
| 2023-10-26 | 20.88 | 22.58 | 20.88 | 22.47 | 22.47 | qfq | 4,771,916 | 104,942,770 | 6.44% |
| 2023-10-25 | 21.22 | 21.50 | 20.88 | 21.11 | 21.11 | qfq | 1,195,872 | 25,295,353 | 0.24% |
| 2023-10-24 | 20.35 | 21.10 | 20.12 | 21.06 | 21.06 | qfq | 1,452,358 | 30,096,014 | 4.26% |
| 2023-10-23 | 21.10 | 21.24 | 20.09 | 20.20 | 20.20 | qfq | 1,304,400 | 26,781,563 | -3.40% |
| 2023-10-20 | 21.58 | 21.71 | 20.86 | 20.91 | 20.91 | qfq | 1,508,100 | 31,991,583 | -3.24% |
| 2023-10-19 | 21.59 | 22.06 | 21.56 | 21.61 | 21.61 | qfq | 1,004,000 | 21,825,212 | -1.10% |
| 2023-10-18 | 22.36 | 22.39 | 21.49 | 21.85 | 21.85 | qfq | 1,602,700 | 35,105,284 | -2.80% |
| 2023-10-17 | 22.34 | 22.48 | 22.03 | 22.48 | 22.48 | qfq | 1,352,085 | 30,173,564 | 0.72% |
| 2023-10-16 | 22.14 | 22.36 | 21.83 | 22.32 | 22.32 | qfq | 1,272,400 | 28,155,787 | 0.95% |
| 2023-10-13 | 22.40 | 22.41 | 21.92 | 22.11 | 22.11 | qfq | 1,276,613 | 28,277,831 | -1.95% |
| 2023-10-12 | 22.61 | 22.79 | 22.31 | 22.55 | 22.55 | qfq | 1,137,700 | 25,595,578 | 0.04% |
| 2023-10-11 | 22.60 | 22.86 | 22.50 | 22.54 | 22.54 | qfq | 1,574,700 | 35,697,260 | 0.18% |
| 2023-10-10 | 22.81 | 22.81 | 22.37 | 22.50 | 22.50 | qfq | 1,864,800 | 41,872,943 | -0.79% |
| 2023-10-09 | 21.80 | 22.73 | 21.60 | 22.68 | 22.68 | qfq | 3,860,044 | 86,516,513 | 4.47% |
| 2023-09-28 | 21.54 | 21.82 | 21.54 | 21.71 | 21.71 | qfq | 1,162,881 | 25,277,579 | 0.51% |
| 2023-09-27 | 21.67 | 21.78 | 21.38 | 21.60 | 21.60 | qfq | 2,069,824 | 44,709,510 | -0.87% |
| 2023-09-26 | 22.55 | 22.70 | 21.61 | 21.79 | 21.79 | qfq | 3,521,611 | 77,257,658 | -4.05% |
| 2023-09-25 | 22.30 | 23.08 | 22.19 | 22.71 | 22.71 | qfq | 3,728,158 | 84,235,466 | 0.13% |
| 2023-09-22 | 23.86 | 23.94 | 22.08 | 22.68 | 22.68 | qfq | 7,452,579 | 168,345,219 | -5.81% |
| 2023-09-21 | 23.50 | 25.15 | 23.30 | 24.08 | 24.08 | qfq | 8,428,132 | 203,861,935 | 3.30% |
| 2023-09-20 | 24.00 | 24.30 | 23.26 | 23.31 | 23.31 | qfq | 4,265,830 | 100,381,263 | -4.31% |
| 2023-09-19 | 24.08 | 25.25 | 23.91 | 24.36 | 24.36 | qfq | 7,345,528 | 180,498,952 | 1.58% |
| 2023-09-18 | 24.13 | 24.50 | 23.58 | 23.98 | 23.98 | qfq | 4,422,344 | 105,675,891 | -0.33% |
| 2023-09-15 | 22.75 | 24.46 | 22.70 | 24.06 | 24.06 | qfq | 7,387,200 | 176,024,188 | 5.90% |
| 2023-09-14 | 22.89 | 22.94 | 22.36 | 22.72 | 22.72 | qfq | 1,749,506 | 39,513,520 | -0.70% |
| 2023-09-13 | 22.94 | 23.09 | 22.55 | 22.88 | 22.88 | qfq | 1,434,900 | 32,733,358 | -0.69% |
| 2023-09-12 | 22.97 | 23.20 | 22.78 | 23.04 | 23.04 | qfq | 1,323,200 | 30,438,444 | -0.04% |
| 2023-09-11 | 22.47 | 23.06 | 22.32 | 23.05 | 23.05 | qfq | 2,292,100 | 52,213,883 | 2.40% |
| 2023-09-08 | 22.11 | 22.59 | 21.98 | 22.51 | 22.51 | qfq | 1,275,169 | 28,485,266 | 1.49% |
| 2023-09-07 | 22.77 | 22.88 | 22.16 | 22.18 | 22.18 | qfq | 1,547,000 | 34,581,028 | -2.93% |
| 2023-09-06 | 22.50 | 22.89 | 22.37 | 22.85 | 22.85 | qfq | 1,410,400 | 31,964,918 | 0.66% |
| 2023-09-05 | 22.37 | 22.88 | 22.31 | 22.70 | 22.70 | qfq | 1,793,164 | 40,551,811 | 1.07% |
| 2023-09-04 | 22.21 | 22.49 | 22.03 | 22.46 | 22.46 | qfq | 1,674,164 | 37,262,339 | 1.72% |
| 2023-09-01 | 22.40 | 22.62 | 21.91 | 22.08 | 22.08 | qfq | 2,246,100 | 49,846,284 | -1.34% |
| 2023-08-31 | 22.76 | 22.87 | 22.31 | 22.38 | 22.38 | qfq | 1,369,600 | 30,775,955 | -1.84% |
| 2023-08-30 | 23.12 | 23.41 | 22.66 | 22.80 | 22.80 | qfq | 2,339,116 | 53,717,507 | -1.77% |
| 2023-08-29 | 22.04 | 23.22 | 22.04 | 23.21 | 23.21 | qfq | 2,063,950 | 47,062,662 | 4.13% |
| 2023-08-28 | 23.31 | 23.99 | 22.26 | 22.29 | 22.29 | qfq | 2,730,000 | 62,931,202 | -0.27% |
| 2023-08-25 | 22.52 | 23.64 | 22.35 | 22.35 | 22.35 | qfq | 2,186,864 | 50,225,130 | -1.59% |
| 2023-08-24 | 22.91 | 23.10 | 22.53 | 22.71 | 22.71 | qfq | 1,246,422 | 28,362,942 | -1.43% |
| 2023-08-23 | 23.35 | 23.47 | 22.99 | 23.04 | 23.04 | qfq | 940,016 | 21,805,622 | -1.33% |
| 2023-08-22 | 23.53 | 23.54 | 22.75 | 23.35 | 23.35 | qfq | 1,677,553 | 38,762,532 | -0.93% |
| 2023-08-21 | 23.48 | 23.74 | 23.20 | 23.57 | 23.57 | qfq | 1,282,500 | 30,091,619 | 1.07% |
| 2023-08-18 | 23.40 | 23.82 | 23.21 | 23.32 | 23.32 | qfq | 1,448,375 | 34,077,008 | 0.04% |
| 2023-08-17 | 22.83 | 23.37 | 22.59 | 23.31 | 23.31 | qfq | 1,164,474 | 26,870,656 | 2.10% |
| 2023-08-16 | 23.19 | 23.35 | 22.83 | 22.83 | 22.83 | qfq | 1,426,301 | 32,833,817 | -1.89% |
| 2023-08-15 | 23.60 | 23.71 | 23.10 | 23.27 | 23.27 | qfq | 1,390,432 | 32,471,424 | -1.65% |
| 2023-08-14 | 23.62 | 23.90 | 23.42 | 23.66 | 23.66 | qfq | 1,637,728 | 38,707,554 | 0.72% |
| 2023-08-11 | 25.26 | 25.26 | 23.15 | 23.49 | 23.49 | qfq | 4,790,598 | 115,294,923 | -6.26% |
| 2023-08-10 | 25.09 | 25.17 | 25.00 | 25.06 | 25.06 | qfq | 931,300 | 23,346,137 | -0.12% |
| 2023-08-09 | 25.37 | 25.47 | 25.03 | 25.09 | 25.09 | qfq | 1,225,600 | 30,794,562 | -0.87% |
| 2023-08-08 | 25.25 | 25.38 | 25.10 | 25.31 | 25.31 | qfq | 1,384,127 | 34,974,592 | 0.36% |
| 2023-08-07 | 25.36 | 25.42 | 24.95 | 25.22 | 25.22 | qfq | 2,439,616 | 61,330,683 | -0.55% |
| 2023-08-04 | 25.42 | 25.60 | 25.10 | 25.36 | 25.36 | qfq | 2,348,445 | 59,361,953 | -0.08% |
| 2023-08-03 | 25.07 | 25.66 | 24.93 | 25.38 | 25.38 | qfq | 2,829,381 | 71,570,221 | 0.87% |
| 2023-08-02 | 25.10 | 25.45 | 24.92 | 25.16 | 25.16 | qfq | 1,752,355 | 44,203,807 | -0.20% |
| 2023-08-01 | 25.23 | 25.32 | 24.82 | 25.21 | 25.21 | qfq | 2,179,071 | 54,487,587 | 0.36% |
| 2023-07-31 | 25.36 | 25.36 | 24.92 | 25.12 | 25.12 | qfq | 2,398,200 | 60,117,449 | -0.51% |
| 2023-07-28 | 25.01 | 25.29 | 24.98 | 25.25 | 25.25 | qfq | 1,523,200 | 38,353,318 | 0.40% |
| 2023-07-27 | 25.21 | 25.38 | 24.96 | 25.15 | 25.15 | qfq | 2,032,600 | 51,117,618 | -0.24% |
| 2023-07-26 | 24.99 | 25.46 | 24.72 | 25.21 | 25.21 | qfq | 2,995,867 | 75,556,943 | 1.04% |
| 2023-07-25 | 24.91 | 25.14 | 24.72 | 24.95 | 24.95 | qfq | 2,504,767 | 62,317,396 | 0.69% |
| 2023-07-24 | 24.99 | 25.15 | 24.71 | 24.78 | 24.78 | qfq | 2,353,100 | 58,628,000 | -0.88% |
| 2023-07-21 | 25.19 | 25.57 | 24.78 | 25.00 | 25.00 | qfq | 3,255,973 | 81,919,233 | -1.26% |
| 2023-07-20 | 26.77 | 26.96 | 25.16 | 25.32 | 25.32 | qfq | 5,999,758 | 153,584,543 | -5.52% |
| 2023-07-19 | 28.37 | 28.64 | 26.70 | 26.80 | 26.80 | qfq | 5,512,180 | 151,126,177 | -4.29% |
| 2023-07-18 | 29.18 | 29.57 | 27.61 | 28.00 | 28.00 | qfq | 7,077,829 | 199,325,875 | -6.95% |