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
创源股份300703.SZ
最近收盘价12.452026-07-17
最近交易日2026-07-17
成交量（股）5,659,400
成交额（元）71,847,454
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.15 | — | — | — | 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 | 12.93 | 13.18 | 12.25 | 12.45 | 12.45 | qfq | 5,659,400 | 71,847,454 | -3.71% |
| 2026-07-16 | 12.66 | 13.16 | 12.50 | 12.93 | 12.93 | qfq | 4,958,088 | 64,050,962 | 1.73% |
| 2026-07-15 | 12.72 | 12.87 | 12.41 | 12.71 | 12.71 | qfq | 4,212,550 | 53,525,046 | 1.19% |
| 2026-07-14 | 12.50 | 12.63 | 12.05 | 12.56 | 12.56 | qfq | 5,297,616 | 65,717,830 | 2.36% |
| 2026-07-13 | 12.57 | 12.70 | 12.19 | 12.27 | 12.27 | qfq | 5,262,900 | 64,995,858 | -3.08% |
| 2026-07-10 | 12.56 | 12.94 | 12.15 | 12.66 | 12.66 | qfq | 5,971,300 | 75,700,528 | 2.76% |
| 2026-07-09 | 12.55 | 12.58 | 12.09 | 12.32 | 12.32 | qfq | 4,684,400 | 57,591,552 | -0.73% |
| 2026-07-08 | 12.65 | 12.70 | 12.36 | 12.41 | 12.41 | qfq | 3,327,925 | 41,576,491 | -2.28% |
| 2026-07-07 | 13.01 | 13.06 | 12.54 | 12.70 | 12.70 | qfq | 3,549,600 | 45,157,456 | -2.61% |
| 2026-07-06 | 13.44 | 13.62 | 13.02 | 13.04 | 13.04 | qfq | 4,739,600 | 62,756,376 | -2.61% |
| 2026-07-03 | 13.12 | 13.50 | 13.09 | 13.39 | 13.39 | qfq | 5,616,525 | 74,864,465 | 2.14% |
| 2026-07-02 | 13.02 | 13.27 | 12.83 | 13.11 | 13.11 | qfq | 6,132,025 | 80,488,629 | 0.77% |
| 2026-07-01 | 12.81 | 13.15 | 12.54 | 13.01 | 13.01 | qfq | 7,730,700 | 99,265,314 | 1.88% |
| 2026-06-30 | 12.80 | 12.92 | 12.51 | 12.77 | 12.77 | qfq | 4,804,500 | 60,972,111 | -0.08% |
| 2026-06-29 | 12.96 | 12.96 | 12.30 | 12.78 | 12.78 | qfq | 6,148,200 | 77,967,317 | 0.87% |
| 2026-06-26 | 13.10 | 13.11 | 12.60 | 12.67 | 12.67 | qfq | 5,695,825 | 72,653,052 | -3.72% |
| 2026-06-25 | 13.54 | 13.54 | 13.02 | 13.16 | 13.16 | qfq | 5,938,117 | 78,529,328 | -2.01% |
| 2026-06-24 | 14.16 | 14.31 | 13.32 | 13.43 | 13.43 | qfq | 6,616,230 | 89,651,062 | -5.36% |
| 2026-06-23 | 14.07 | 14.67 | 14.02 | 14.19 | 14.19 | qfq | 6,332,000 | 90,963,187 | 0.78% |
| 2026-06-22 | 14.26 | 14.26 | 13.47 | 14.08 | 14.08 | qfq | 6,831,975 | 94,250,860 | -0.71% |
| 2026-06-18 | 14.34 | 14.46 | 13.84 | 14.18 | 14.18 | qfq | 5,015,500 | 71,052,560 | -1.18% |
| 2026-06-17 | 14.90 | 14.98 | 14.27 | 14.35 | 14.35 | qfq | 5,552,500 | 80,479,881 | -3.17% |
| 2026-06-16 | 14.82 | 14.94 | 14.53 | 14.82 | 14.82 | qfq | 5,141,600 | 75,721,645 | 0.07% |
| 2026-06-15 | 14.98 | 15.43 | 14.69 | 14.81 | 14.81 | qfq | 6,651,450 | 99,611,698 | -1.00% |
| 2026-06-12 | 15.07 | 15.25 | 14.51 | 14.96 | 14.96 | qfq | 7,797,061 | 116,017,905 | -0.27% |
| 2026-06-11 | 15.53 | 15.79 | 14.66 | 15.00 | 15.00 | qfq | 8,780,169 | 132,036,620 | -4.21% |
| 2026-06-10 | 16.02 | 16.66 | 15.64 | 15.66 | 15.66 | qfq | 7,835,150 | 126,798,594 | -2.97% |
| 2026-06-09 | 16.11 | 16.30 | 15.65 | 16.14 | 16.14 | qfq | 6,681,400 | 106,521,178 | -1.04% |
| 2026-06-08 | 15.69 | 17.13 | 15.54 | 16.31 | 16.31 | qfq | 9,584,891 | 157,859,141 | 2.45% |
| 2026-06-05 | 16.13 | 16.40 | 15.61 | 15.92 | 15.92 | qfq | 5,954,700 | 94,703,164 | -2.33% |
| 2026-06-04 | 16.02 | 16.47 | 15.90 | 16.30 | 16.30 | qfq | 6,069,925 | 98,375,557 | 0.87% |
| 2026-06-03 | 16.16 | 16.64 | 15.80 | 16.16 | 16.16 | qfq | 7,722,775 | 124,340,319 | -1.58% |
| 2026-06-02 | 17.48 | 17.55 | 16.20 | 16.42 | 16.42 | qfq | 11,602,251 | 192,837,519 | -6.76% |
| 2026-06-01 | 16.81 | 17.78 | 16.66 | 17.61 | 17.61 | qfq | 13,106,330 | 228,268,347 | 5.13% |
| 2026-05-29 | 16.17 | 18.16 | 15.76 | 16.75 | 16.75 | qfq | 15,434,812 | 260,411,703 | 4.36% |
| 2026-05-28 | 15.78 | 16.28 | 15.76 | 16.05 | 16.05 | qfq | 6,435,706 | 102,927,598 | 1.97% |
| 2026-05-27 | 16.39 | 16.49 | 15.60 | 15.74 | 15.74 | qfq | 5,926,219 | 93,566,966 | -2.90% |
| 2026-05-26 | 16.06 | 16.98 | 15.98 | 16.21 | 16.21 | qfq | 7,998,578 | 130,395,526 | 1.31% |
| 2026-05-25 | 16.58 | 16.66 | 15.87 | 16.00 | 15.92 | qfq | 5,532,275 | 89,207,794 | -2.97% |
| 2026-05-22 | 16.57 | 16.68 | 16.17 | 16.49 | 16.41 | qfq | 4,957,219 | 81,610,556 | -0.06% |
| 2026-05-21 | 17.03 | 17.34 | 16.44 | 16.50 | 16.42 | qfq | 5,586,092 | 94,498,389 | -3.17% |
| 2026-05-20 | 17.36 | 17.54 | 16.91 | 17.04 | 16.96 | qfq | 5,199,487 | 88,902,169 | -2.57% |
| 2026-05-19 | 17.52 | 17.78 | 17.26 | 17.49 | 17.40 | qfq | 5,166,250 | 90,446,054 | -0.63% |
| 2026-05-18 | 18.29 | 18.29 | 17.36 | 17.60 | 17.51 | qfq | 6,544,828 | 115,460,090 | -2.49% |
| 2026-05-15 | 17.90 | 18.18 | 17.69 | 18.05 | 17.96 | qfq | 5,544,100 | 99,426,249 | 1.40% |
| 2026-05-14 | 18.32 | 18.42 | 17.78 | 17.80 | 17.71 | qfq | 5,744,300 | 103,356,371 | -2.84% |
| 2026-05-13 | 18.60 | 18.64 | 18.26 | 18.32 | 18.23 | qfq | 5,642,610 | 103,843,761 | -1.29% |
| 2026-05-12 | 19.35 | 19.63 | 18.46 | 18.56 | 18.47 | qfq | 7,614,100 | 143,353,776 | -3.88% |
| 2026-05-11 | 19.00 | 19.77 | 18.81 | 19.31 | 19.22 | qfq | 11,491,000 | 222,480,896 | 3.82% |
| 2026-05-08 | 17.95 | 18.75 | 17.90 | 18.60 | 18.51 | qfq | 9,013,918 | 167,254,596 | 3.79% |
| 2026-05-07 | 17.97 | 18.14 | 17.82 | 17.92 | 17.83 | qfq | 6,193,108 | 111,064,964 | -0.11% |
| 2026-05-06 | 18.02 | 18.30 | 17.82 | 17.94 | 17.85 | qfq | 6,761,900 | 122,008,454 | 0.06% |
| 2026-04-30 | 17.66 | 18.76 | 17.62 | 17.93 | 17.84 | qfq | 8,294,300 | 151,466,473 | 0.90% |
| 2026-04-29 | 17.30 | 17.90 | 17.20 | 17.77 | 17.68 | qfq | 5,537,400 | 97,675,928 | 2.36% |
| 2026-04-28 | 17.99 | 18.05 | 17.23 | 17.36 | 17.27 | qfq | 6,774,206 | 118,681,341 | -4.62% |
| 2026-04-27 | 18.00 | 18.20 | 17.40 | 18.20 | 18.11 | qfq | 7,771,100 | 138,264,048 | 0.55% |
| 2026-04-24 | 18.81 | 18.94 | 18.00 | 18.10 | 18.01 | qfq | 8,981,204 | 164,785,926 | -4.69% |
| 2026-04-23 | 20.14 | 20.20 | 18.98 | 18.99 | 18.90 | qfq | 11,675,019 | 225,790,656 | -6.36% |
| 2026-04-22 | 20.83 | 21.04 | 20.14 | 20.28 | 20.18 | qfq | 12,125,402 | 247,050,550 | -3.24% |
| 2026-04-21 | 20.75 | 21.67 | 20.16 | 20.96 | 20.86 | qfq | 17,569,426 | 366,606,726 | -0.80% |
| 2026-04-20 | 22.01 | 22.10 | 20.90 | 21.13 | 21.03 | qfq | 20,606,555 | 439,156,747 | -5.92% |
| 2026-04-17 | 19.85 | 23.32 | 19.85 | 22.46 | 22.35 | qfq | 26,058,425 | 570,432,326 | 10.69% |
| 2026-04-16 | 19.93 | 20.41 | 19.91 | 20.29 | 20.19 | qfq | 4,577,800 | 92,535,994 | 1.50% |
| 2026-04-15 | 20.39 | 20.39 | 19.93 | 19.99 | 19.89 | qfq | 3,748,300 | 75,362,547 | -0.25% |
| 2026-04-14 | 20.03 | 20.11 | 19.65 | 20.04 | 19.94 | qfq | 3,809,700 | 75,807,436 | 1.16% |
| 2026-04-13 | 20.05 | 20.10 | 19.71 | 19.81 | 19.71 | qfq | 4,031,710 | 80,104,951 | -2.03% |
| 2026-04-10 | 20.00 | 20.58 | 20.00 | 20.22 | 20.12 | qfq | 4,976,235 | 101,179,012 | 0.90% |
| 2026-04-09 | 20.40 | 20.78 | 19.97 | 20.04 | 19.94 | qfq | 5,979,700 | 121,153,007 | -1.76% |
| 2026-04-08 | 20.09 | 20.41 | 19.96 | 20.40 | 20.30 | qfq | 5,424,500 | 109,842,371 | 2.77% |
| 2026-04-07 | 19.38 | 19.90 | 19.03 | 19.85 | 19.75 | qfq | 4,694,900 | 92,073,773 | 4.47% |
| 2026-04-03 | 19.77 | 19.77 | 18.90 | 19.00 | 18.91 | qfq | 3,424,200 | 65,644,060 | -3.46% |
| 2026-04-02 | 20.00 | 20.19 | 19.47 | 19.68 | 19.58 | qfq | 3,911,000 | 77,367,146 | -0.66% |
| 2026-04-01 | 19.79 | 19.87 | 19.40 | 19.81 | 19.71 | qfq | 3,612,000 | 71,039,693 | 2.32% |
| 2026-03-31 | 19.62 | 19.85 | 19.33 | 19.36 | 19.27 | qfq | 4,267,600 | 83,636,509 | -0.10% |
| 2026-03-30 | 19.20 | 19.44 | 19.06 | 19.38 | 19.29 | qfq | 2,871,600 | 55,339,149 | -0.62% |
| 2026-03-27 | 18.86 | 19.72 | 18.85 | 19.50 | 19.40 | qfq | 3,546,750 | 68,536,535 | 1.99% |
| 2026-03-26 | 19.73 | 19.88 | 19.00 | 19.12 | 19.03 | qfq | 4,827,800 | 93,151,646 | -3.19% |
| 2026-03-25 | 19.35 | 19.87 | 19.20 | 19.75 | 19.65 | qfq | 5,260,200 | 103,441,944 | 3.24% |
| 2026-03-24 | 18.73 | 19.18 | 18.52 | 19.13 | 19.04 | qfq | 7,367,775 | 138,547,713 | 4.19% |
| 2026-03-23 | 19.40 | 19.46 | 18.21 | 18.36 | 18.27 | qfq | 6,706,300 | 126,085,412 | -6.18% |
| 2026-03-20 | 19.95 | 20.28 | 19.53 | 19.57 | 19.47 | qfq | 5,095,425 | 101,049,588 | -2.25% |
| 2026-03-19 | 20.41 | 20.58 | 19.91 | 20.02 | 19.92 | qfq | 3,960,700 | 79,801,116 | -3.05% |
| 2026-03-18 | 20.27 | 20.68 | 20.02 | 20.65 | 20.55 | qfq | 3,425,600 | 69,920,626 | 2.08% |
| 2026-03-17 | 20.79 | 20.80 | 20.16 | 20.23 | 20.13 | qfq | 5,659,000 | 115,583,895 | -1.41% |
| 2026-03-16 | 20.28 | 21.35 | 20.09 | 20.52 | 20.42 | qfq | 9,265,900 | 189,862,756 | -2.89% |
| 2026-03-13 | 21.79 | 21.96 | 21.00 | 21.13 | 21.03 | qfq | 5,630,500 | 121,196,328 | -3.65% |
| 2026-03-12 | 21.77 | 22.16 | 21.58 | 21.93 | 21.82 | qfq | 4,982,325 | 108,895,496 | 0.32% |
| 2026-03-11 | 21.92 | 22.20 | 21.75 | 21.86 | 21.75 | qfq | 5,049,325 | 110,780,460 | -0.50% |
| 2026-03-10 | 22.03 | 22.17 | 21.45 | 21.97 | 21.86 | qfq | 7,159,200 | 155,644,446 | -0.95% |
| 2026-03-09 | 22.49 | 22.80 | 21.67 | 22.18 | 22.07 | qfq | 6,323,838 | 139,234,374 | -3.69% |
| 2026-03-06 | 22.60 | 23.09 | 22.41 | 23.03 | 22.92 | qfq | 3,920,075 | 89,877,046 | 1.45% |
| 2026-03-05 | 22.98 | 23.18 | 22.60 | 22.70 | 22.59 | qfq | 4,157,300 | 94,912,573 | 0.00% |
| 2026-03-04 | 22.50 | 22.79 | 22.00 | 22.70 | 22.59 | qfq | 5,299,287 | 118,342,243 | 0.09% |
| 2026-03-03 | 23.48 | 23.70 | 22.67 | 22.68 | 22.57 | qfq | 4,829,875 | 111,824,402 | -3.37% |
| 2026-03-02 | 24.30 | 24.34 | 23.31 | 23.47 | 23.36 | qfq | 6,802,800 | 161,161,724 | -5.44% |
| 2026-02-27 | 24.84 | 24.95 | 24.56 | 24.82 | 24.70 | qfq | 3,638,311 | 90,106,748 | -0.24% |
| 2026-02-26 | 24.81 | 25.32 | 24.70 | 24.88 | 24.76 | qfq | 4,596,425 | 114,975,553 | 0.24% |
| 2026-02-25 | 24.67 | 24.97 | 24.55 | 24.82 | 24.70 | qfq | 5,497,971 | 136,358,919 | 0.85% |
| 2026-02-24 | 27.40 | 27.49 | 24.48 | 24.61 | 24.49 | qfq | 15,043,788 | 382,473,402 | -9.95% |
| 2026-02-13 | 28.05 | 28.66 | 27.25 | 27.33 | 27.20 | qfq | 10,541,059 | 296,473,827 | -1.37% |
| 2026-02-12 | 27.20 | 29.07 | 27.11 | 27.71 | 27.57 | qfq | 11,741,832 | 330,290,753 | 2.93% |
| 2026-02-11 | 27.30 | 27.50 | 26.90 | 26.92 | 26.79 | qfq | 7,213,025 | 195,877,846 | -2.22% |
| 2026-02-10 | 27.66 | 28.19 | 27.32 | 27.53 | 27.40 | qfq | 9,325,600 | 258,623,351 | -0.97% |
| 2026-02-09 | 27.50 | 27.81 | 27.30 | 27.80 | 27.66 | qfq | 10,489,825 | 289,038,240 | 0.00% |
| 2026-02-06 | 26.94 | 28.56 | 26.26 | 27.80 | 27.66 | qfq | 16,808,750 | 467,892,795 | 3.19% |
| 2026-02-05 | 25.81 | 27.50 | 25.77 | 26.94 | 26.81 | qfq | 10,190,300 | 274,662,872 | 3.90% |
| 2026-02-04 | 25.81 | 26.45 | 25.71 | 25.93 | 25.80 | qfq | 3,878,775 | 101,183,658 | -0.50% |
| 2026-02-03 | 25.80 | 26.19 | 25.50 | 26.06 | 25.93 | qfq | 4,666,800 | 120,551,797 | 1.60% |
| 2026-02-02 | 25.73 | 26.19 | 25.53 | 25.65 | 25.52 | qfq | 3,613,900 | 93,529,643 | -1.76% |
| 2026-01-30 | 27.00 | 27.00 | 25.60 | 26.11 | 25.98 | qfq | 7,269,174 | 190,908,221 | -3.76% |
| 2026-01-29 | 26.00 | 27.52 | 25.50 | 27.13 | 27.00 | qfq | 10,074,532 | 268,644,449 | 3.08% |
| 2026-01-28 | 25.67 | 26.75 | 25.53 | 26.32 | 26.19 | qfq | 7,827,748 | 204,603,431 | 2.53% |
| 2026-01-27 | 25.82 | 26.04 | 25.15 | 25.67 | 25.54 | qfq | 5,305,323 | 135,366,173 | -1.27% |
| 2026-01-26 | 26.85 | 26.93 | 25.78 | 26.00 | 25.87 | qfq | 6,303,950 | 165,084,224 | -3.02% |
| 2026-01-23 | 26.76 | 27.02 | 26.55 | 26.81 | 26.68 | qfq | 7,115,925 | 190,279,969 | 0.19% |
| 2026-01-22 | 27.34 | 27.39 | 26.75 | 26.76 | 26.63 | qfq | 6,650,900 | 179,252,588 | -2.48% |
| 2026-01-21 | 26.88 | 27.50 | 26.11 | 27.44 | 27.31 | qfq | 8,702,264 | 234,625,864 | 0.18% |
| 2026-01-20 | 27.09 | 28.25 | 27.00 | 27.39 | 27.26 | qfq | 10,006,714 | 276,602,428 | 0.48% |
| 2026-01-19 | 26.70 | 27.37 | 26.70 | 27.26 | 27.13 | qfq | 6,720,950 | 182,291,311 | 1.72% |
| 2026-01-16 | 27.52 | 27.52 | 26.69 | 26.80 | 26.67 | qfq | 7,258,700 | 195,941,423 | -0.67% |
| 2026-01-15 | 28.45 | 28.45 | 26.90 | 26.98 | 26.85 | qfq | 12,194,409 | 335,342,723 | -4.66% |
| 2026-01-14 | 28.00 | 28.76 | 27.26 | 28.30 | 28.16 | qfq | 19,006,349 | 532,022,222 | 0.71% |
| 2026-01-13 | 27.51 | 29.57 | 26.60 | 28.10 | 27.96 | qfq | 23,772,273 | 664,540,201 | 3.73% |
| 2026-01-12 | 25.75 | 27.27 | 25.40 | 27.09 | 26.96 | qfq | 18,253,384 | 482,892,457 | 5.57% |
| 2026-01-09 | 25.15 | 25.66 | 25.10 | 25.66 | 25.53 | qfq | 11,084,723 | 281,629,609 | 1.14% |
| 2026-01-08 | 25.23 | 25.50 | 25.00 | 25.37 | 25.25 | qfq | 9,198,768 | 232,543,262 | 0.67% |
| 2026-01-07 | 24.98 | 25.49 | 24.98 | 25.20 | 25.08 | qfq | 10,873,798 | 274,286,830 | 1.16% |
| 2026-01-06 | 24.60 | 25.05 | 24.47 | 24.91 | 24.79 | qfq | 9,617,204 | 238,096,344 | 0.81% |
| 2026-01-05 | 24.38 | 24.89 | 24.16 | 24.71 | 24.59 | qfq | 7,568,300 | 186,370,594 | 1.10% |
| 2025-12-31 | 24.45 | 24.96 | 24.10 | 24.44 | 24.32 | qfq | 8,368,962 | 205,162,728 | -0.12% |
| 2025-12-30 | 24.76 | 25.18 | 24.45 | 24.47 | 24.35 | qfq | 9,692,621 | 239,515,222 | -1.73% |
| 2025-12-29 | 25.66 | 26.08 | 24.83 | 24.90 | 24.78 | qfq | 11,436,898 | 288,585,123 | -2.96% |
| 2025-12-26 | 25.60 | 25.90 | 25.27 | 25.66 | 25.53 | qfq | 14,681,506 | 375,233,854 | -1.12% |
| 2025-12-25 | 25.83 | 26.59 | 25.50 | 25.95 | 25.82 | qfq | 22,461,615 | 583,833,482 | 1.53% |
| 2025-12-24 | 26.20 | 26.20 | 25.08 | 25.56 | 25.43 | qfq | 17,399,635 | 442,506,493 | -2.63% |
| 2025-12-23 | 26.99 | 26.99 | 26.05 | 26.25 | 26.12 | qfq | 15,863,235 | 418,460,914 | -3.78% |
| 2025-12-22 | 27.50 | 28.28 | 27.00 | 27.28 | 27.15 | qfq | 27,936,310 | 764,918,750 | -3.33% |
| 2025-12-19 | 23.73 | 28.22 | 23.27 | 28.22 | 28.08 | qfq | 31,553,345 | 825,928,408 | 19.98% |
| 2025-12-18 | 24.21 | 25.38 | 23.49 | 23.52 | 23.40 | qfq | 13,717,000 | 333,154,996 | 2.57% |
| 2025-12-17 | 22.85 | 23.05 | 22.40 | 22.93 | 22.82 | qfq | 3,341,500 | 75,911,221 | 0.39% |
| 2025-12-16 | 23.03 | 23.09 | 22.60 | 22.84 | 22.73 | qfq | 3,810,700 | 86,904,399 | -0.83% |
| 2025-12-15 | 23.07 | 23.44 | 22.86 | 23.03 | 22.92 | qfq | 4,377,500 | 101,618,137 | -0.52% |
| 2025-12-12 | 23.27 | 23.75 | 22.98 | 23.15 | 23.04 | qfq | 5,295,900 | 123,287,020 | -0.43% |
| 2025-12-11 | 23.72 | 23.82 | 23.25 | 23.25 | 23.14 | qfq | 3,774,500 | 88,340,192 | -2.15% |
| 2025-12-10 | 23.78 | 24.30 | 23.61 | 23.76 | 23.64 | qfq | 3,686,600 | 88,016,862 | -0.17% |
| 2025-12-09 | 24.46 | 24.46 | 23.73 | 23.80 | 23.68 | qfq | 4,179,650 | 100,531,510 | -1.65% |
| 2025-12-08 | 24.17 | 24.42 | 24.15 | 24.20 | 24.08 | qfq | 2,646,090 | 64,260,912 | 0.25% |
| 2025-12-05 | 23.86 | 24.21 | 23.79 | 24.14 | 24.02 | qfq | 2,810,963 | 67,507,273 | 0.50% |
| 2025-12-04 | 24.30 | 24.55 | 23.82 | 24.02 | 23.90 | qfq | 2,917,929 | 70,254,700 | -1.96% |
| 2025-12-03 | 24.65 | 24.98 | 24.40 | 24.50 | 24.38 | qfq | 3,434,700 | 84,764,048 | -0.53% |
| 2025-12-02 | 25.30 | 25.49 | 24.51 | 24.63 | 24.51 | qfq | 4,765,800 | 118,197,494 | -2.84% |
| 2025-12-01 | 25.06 | 25.76 | 25.02 | 25.35 | 25.23 | qfq | 4,845,125 | 123,217,247 | 1.04% |
| 2025-11-28 | 24.97 | 25.48 | 24.53 | 25.09 | 24.97 | qfq | 4,164,600 | 104,088,787 | 0.24% |
| 2025-11-27 | 24.96 | 25.69 | 24.77 | 25.03 | 24.91 | qfq | 4,689,075 | 118,255,890 | 1.17% |
| 2025-11-26 | 24.94 | 25.27 | 24.63 | 24.74 | 24.62 | qfq | 3,423,674 | 85,184,287 | -0.44% |
| 2025-11-25 | 24.68 | 25.24 | 24.68 | 24.85 | 24.73 | qfq | 3,114,045 | 77,861,383 | 0.89% |
| 2025-11-24 | 24.08 | 24.95 | 23.99 | 24.63 | 24.51 | qfq | 5,002,375 | 122,344,825 | 2.24% |
| 2025-11-21 | 25.15 | 25.46 | 23.47 | 24.09 | 23.97 | qfq | 8,869,282 | 214,567,608 | -5.08% |
| 2025-11-20 | 25.86 | 25.88 | 25.10 | 25.38 | 25.26 | qfq | 3,890,320 | 98,886,241 | -0.78% |
| 2025-11-19 | 26.43 | 26.51 | 25.39 | 25.58 | 25.45 | qfq | 5,886,966 | 151,678,169 | -3.03% |
| 2025-11-18 | 26.20 | 26.85 | 26.10 | 26.38 | 26.25 | qfq | 5,959,896 | 157,550,937 | 0.11% |
| 2025-11-17 | 27.42 | 27.46 | 26.10 | 26.35 | 26.22 | qfq | 7,424,800 | 197,392,896 | -4.63% |
| 2025-11-14 | 28.33 | 28.42 | 27.60 | 27.63 | 27.49 | qfq | 6,230,193 | 173,680,821 | -3.09% |
| 2025-11-13 | 27.79 | 29.06 | 27.74 | 28.51 | 28.37 | qfq | 8,145,800 | 231,580,878 | 2.78% |
| 2025-11-12 | 27.14 | 28.11 | 27.00 | 27.74 | 27.60 | qfq | 7,447,700 | 205,304,485 | 2.17% |
| 2025-11-11 | 27.82 | 28.00 | 26.88 | 27.15 | 27.02 | qfq | 7,491,431 | 203,350,840 | -3.04% |
| 2025-11-10 | 27.17 | 28.95 | 27.17 | 28.00 | 27.86 | qfq | 10,494,794 | 295,145,617 | 3.63% |
| 2025-11-07 | 26.62 | 27.69 | 26.20 | 27.02 | 26.89 | qfq | 6,196,419 | 167,511,394 | 1.46% |
| 2025-11-06 | 27.10 | 27.15 | 26.34 | 26.63 | 26.50 | qfq | 5,530,034 | 146,500,483 | -1.41% |
| 2025-11-05 | 26.30 | 27.45 | 26.06 | 27.01 | 26.88 | qfq | 4,838,799 | 130,924,306 | 1.05% |
| 2025-11-04 | 28.14 | 28.26 | 26.33 | 26.73 | 26.60 | qfq | 8,187,300 | 220,623,285 | -5.45% |
| 2025-11-03 | 27.93 | 28.40 | 27.40 | 28.27 | 28.13 | qfq | 4,844,433 | 134,892,378 | 1.18% |
| 2025-10-31 | 27.31 | 28.36 | 27.31 | 27.94 | 27.80 | qfq | 5,235,394 | 146,762,077 | 1.93% |
| 2025-10-30 | 28.12 | 28.20 | 27.27 | 27.41 | 27.28 | qfq | 6,666,661 | 184,214,692 | -2.42% |
| 2025-10-29 | 27.57 | 28.45 | 27.29 | 28.09 | 27.95 | qfq | 7,521,125 | 210,156,922 | 2.78% |
| 2025-10-28 | 26.97 | 27.69 | 26.50 | 27.33 | 27.20 | qfq | 8,183,033 | 223,431,297 | 1.11% |
| 2025-10-27 | 30.62 | 30.62 | 27.00 | 27.03 | 26.90 | qfq | 17,612,642 | 490,904,900 | -10.05% |
| 2025-10-24 | 30.80 | 31.80 | 29.70 | 30.05 | 29.90 | qfq | 7,633,164 | 231,821,185 | -1.54% |
| 2025-10-23 | 30.06 | 30.78 | 29.50 | 30.52 | 30.37 | qfq | 7,012,828 | 211,507,673 | 1.13% |
| 2025-10-22 | 30.78 | 31.37 | 30.05 | 30.18 | 30.03 | qfq | 7,418,500 | 227,895,731 | -0.72% |
| 2025-10-21 | 29.20 | 30.44 | 28.48 | 30.40 | 30.25 | qfq | 7,835,675 | 232,028,608 | 4.32% |
| 2025-10-20 | 29.17 | 29.55 | 28.86 | 29.14 | 29.00 | qfq | 4,808,325 | 140,219,917 | 0.66% |
| 2025-10-17 | 29.60 | 29.89 | 28.88 | 28.95 | 28.81 | qfq | 5,208,532 | 152,510,697 | -2.06% |
| 2025-10-16 | 31.70 | 31.70 | 29.50 | 29.56 | 29.42 | qfq | 9,302,250 | 282,155,253 | -6.60% |
| 2025-10-15 | 30.13 | 32.03 | 29.25 | 31.65 | 31.49 | qfq | 9,491,152 | 294,902,551 | 5.29% |
| 2025-10-14 | 30.26 | 31.18 | 29.86 | 30.06 | 29.91 | qfq | 7,699,475 | 233,900,406 | 0.20% |
| 2025-10-13 | 29.26 | 30.21 | 28.51 | 30.00 | 29.85 | qfq | 11,972,658 | 354,868,011 | -6.77% |
| 2025-10-10 | 31.58 | 33.50 | 31.30 | 32.18 | 32.02 | qfq | 11,083,901 | 360,919,251 | 2.42% |
| 2025-10-09 | 30.31 | 31.88 | 30.31 | 31.42 | 31.27 | qfq | 7,725,566 | 240,605,884 | 3.02% |
| 2025-09-30 | 30.81 | 31.32 | 30.40 | 30.50 | 30.35 | qfq | 7,407,055 | 227,365,105 | 0.13% |
| 2025-09-29 | 32.09 | 32.28 | 30.22 | 30.46 | 30.31 | qfq | 10,755,183 | 331,952,904 | -4.93% |
| 2025-09-26 | 32.06 | 33.00 | 31.71 | 32.04 | 31.88 | qfq | 7,704,343 | 250,025,860 | -0.22% |
| 2025-09-25 | 32.23 | 33.12 | 32.10 | 32.11 | 31.95 | qfq | 6,334,025 | 206,582,253 | -0.40% |
| 2025-09-24 | 32.94 | 32.97 | 31.90 | 32.24 | 32.08 | qfq | 8,422,500 | 272,224,593 | -2.60% |
| 2025-09-23 | 32.61 | 34.27 | 31.96 | 33.10 | 32.94 | qfq | 11,352,450 | 375,790,428 | 1.56% |
| 2025-09-22 | 32.91 | 33.50 | 32.20 | 32.59 | 32.43 | qfq | 7,365,831 | 241,296,581 | -1.60% |
| 2025-09-19 | 32.48 | 33.55 | 32.48 | 33.12 | 32.96 | qfq | 8,848,149 | 293,558,784 | 1.47% |
| 2025-09-18 | 34.82 | 35.39 | 32.13 | 32.64 | 32.48 | qfq | 21,402,880 | 717,870,327 | -7.77% |
| 2025-09-17 | 34.50 | 37.30 | 34.16 | 35.39 | 35.22 | qfq | 16,537,278 | 592,470,577 | 4.06% |
| 2025-09-16 | 34.99 | 35.80 | 33.91 | 34.01 | 33.84 | qfq | 15,741,573 | 547,474,523 | -2.80% |
| 2025-09-15 | 35.55 | 39.23 | 33.90 | 34.99 | 34.82 | qfq | 25,589,323 | 932,580,320 | -1.52% |
| 2025-09-12 | 35.77 | 37.00 | 35.30 | 35.53 | 35.36 | qfq | 11,890,090 | 428,416,367 | -0.36% |
| 2025-09-11 | 33.60 | 36.50 | 32.94 | 35.66 | 35.49 | qfq | 20,141,186 | 701,574,220 | 4.97% |
| 2025-09-10 | 34.50 | 35.30 | 33.60 | 33.97 | 33.80 | qfq | 13,799,872 | 474,835,607 | -2.86% |
| 2025-09-09 | 35.08 | 35.81 | 34.40 | 34.97 | 34.80 | qfq | 19,395,573 | 677,937,854 | 1.69% |
| 2025-09-08 | 33.28 | 34.50 | 32.00 | 34.39 | 34.22 | qfq | 19,743,015 | 654,056,268 | 2.11% |
| 2025-09-05 | 31.35 | 33.98 | 29.88 | 33.68 | 33.52 | qfq | 21,479,575 | 690,693,817 | 7.81% |
| 2025-09-04 | 30.02 | 32.69 | 29.95 | 31.24 | 31.09 | qfq | 19,223,225 | 610,145,391 | 4.38% |
| 2025-09-03 | 31.00 | 31.54 | 29.76 | 29.93 | 29.78 | qfq | 8,059,400 | 246,289,590 | -3.08% |
| 2025-09-02 | 31.50 | 31.62 | 30.25 | 30.88 | 30.73 | qfq | 10,114,281 | 312,657,950 | -0.99% |
| 2025-09-01 | 32.44 | 32.71 | 31.01 | 31.19 | 31.04 | qfq | 11,616,026 | 366,754,100 | -4.79% |
| 2025-08-29 | 31.36 | 33.99 | 31.07 | 32.76 | 32.60 | qfq | 17,332,675 | 569,047,781 | 5.10% |
| 2025-08-28 | 31.59 | 31.75 | 30.38 | 31.17 | 31.02 | qfq | 12,659,233 | 392,555,739 | -0.92% |
| 2025-08-27 | 33.95 | 34.25 | 31.27 | 31.46 | 31.31 | qfq | 17,603,400 | 574,247,700 | -8.44% |
| 2025-08-26 | 34.12 | 35.15 | 33.68 | 34.36 | 34.19 | qfq | 10,714,825 | 369,877,237 | -0.12% |
| 2025-08-25 | 35.28 | 35.60 | 33.50 | 34.40 | 34.23 | qfq | 12,635,025 | 433,804,850 | -0.26% |
| 2025-08-22 | 35.00 | 35.55 | 34.01 | 34.49 | 34.32 | qfq | 16,666,236 | 579,366,045 | -2.63% |
| 2025-08-21 | 36.78 | 38.53 | 35.08 | 35.42 | 35.25 | qfq | 20,647,483 | 750,217,447 | -5.67% |
| 2025-08-20 | 35.00 | 38.00 | 35.00 | 37.55 | 37.37 | qfq | 24,171,900 | 888,968,399 | 6.52% |
| 2025-08-19 | 33.99 | 37.08 | 33.64 | 35.25 | 35.08 | qfq | 21,018,900 | 744,341,498 | 4.20% |
| 2025-08-18 | 34.52 | 35.10 | 33.71 | 33.83 | 33.66 | qfq | 15,585,250 | 533,375,877 | -1.08% |
| 2025-08-15 | 35.42 | 35.77 | 33.47 | 34.20 | 34.03 | qfq | 19,310,379 | 661,087,568 | -3.44% |
| 2025-08-14 | 32.96 | 37.22 | 32.93 | 35.42 | 35.25 | qfq | 21,771,818 | 757,115,532 | 7.01% |
| 2025-08-13 | 33.50 | 34.34 | 32.70 | 33.10 | 32.94 | qfq | 16,503,025 | 549,338,524 | -0.45% |
| 2025-08-12 | 31.27 | 34.25 | 31.27 | 33.25 | 33.09 | qfq | 26,000,829 | 845,192,147 | 3.65% |
| 2025-08-11 | 30.61 | 32.83 | 30.61 | 32.08 | 31.92 | qfq | 26,344,279 | 836,101,423 | 4.50% |
| 2025-08-08 | 28.56 | 31.56 | 28.02 | 30.70 | 30.55 | qfq | 35,164,354 | 1,055,017,188 | 7.16% |
| 2025-08-07 | 26.32 | 29.81 | 25.90 | 28.65 | 28.51 | qfq | 44,396,559 | 1,247,744,349 | 15.34% |
| 2025-08-06 | 23.50 | 24.92 | 23.23 | 24.84 | 24.72 | qfq | 20,777,925 | 502,765,257 | 7.12% |
| 2025-08-05 | 23.40 | 24.37 | 22.90 | 23.19 | 23.08 | qfq | 17,681,011 | 415,237,973 | 0.56% |
| 2025-08-04 | 21.79 | 23.11 | 21.41 | 23.06 | 22.95 | qfq | 15,396,400 | 347,509,518 | 5.73% |
| 2025-08-01 | 21.71 | 21.99 | 21.67 | 21.81 | 21.70 | qfq | 5,719,400 | 124,621,498 | -0.46% |
| 2025-07-31 | 22.16 | 22.40 | 21.80 | 21.91 | 21.80 | qfq | 8,907,063 | 196,528,425 | -0.95% |
| 2025-07-30 | 22.33 | 22.45 | 21.80 | 22.12 | 22.01 | qfq | 10,951,000 | 242,248,431 | -1.69% |
| 2025-07-29 | 24.74 | 24.80 | 22.13 | 22.50 | 22.39 | qfq | 22,241,548 | 508,626,680 | -7.10% |
| 2025-07-28 | 24.95 | 25.10 | 24.16 | 24.22 | 24.10 | qfq | 13,725,675 | 337,032,818 | -1.90% |
| 2025-07-25 | 24.48 | 25.34 | 24.06 | 24.69 | 24.57 | qfq | 14,117,971 | 349,671,065 | 2.32% |
| 2025-07-24 | 24.85 | 25.15 | 23.91 | 24.13 | 24.01 | qfq | 12,571,725 | 305,641,418 | -3.13% |
| 2025-07-23 | 24.56 | 25.25 | 24.50 | 24.91 | 24.79 | qfq | 10,116,363 | 251,932,786 | 0.89% |
| 2025-07-22 | 25.98 | 26.22 | 24.57 | 24.69 | 24.57 | qfq | 15,617,079 | 393,033,576 | -5.51% |
| 2025-07-21 | 25.10 | 26.60 | 25.02 | 26.13 | 26.00 | qfq | 15,500,600 | 404,157,820 | 2.87% |
| 2025-07-18 | 25.80 | 26.10 | 24.97 | 25.40 | 25.28 | qfq | 14,538,385 | 369,069,869 | -1.89% |
| 2025-07-17 | 26.24 | 26.59 | 25.45 | 25.89 | 25.76 | qfq | 17,967,450 | 465,075,775 | -1.15% |
| 2025-07-16 | 24.90 | 27.51 | 24.72 | 26.19 | 26.06 | qfq | 28,471,950 | 746,770,650 | 5.65% |
| 2025-07-15 | 24.58 | 24.99 | 24.21 | 24.79 | 24.67 | qfq | 19,328,825 | 475,770,893 | -0.84% |
| 2025-07-14 | 25.75 | 26.98 | 24.80 | 25.00 | 24.88 | qfq | 30,353,714 | 779,294,916 | -0.08% |
| 2025-07-11 | 23.85 | 25.15 | 23.85 | 25.02 | 24.90 | qfq | 27,882,600 | 687,918,834 | 4.95% |
| 2025-07-10 | 23.30 | 25.00 | 23.03 | 23.84 | 23.72 | qfq | 29,327,600 | 707,976,915 | 2.49% |
| 2025-07-09 | 23.00 | 23.90 | 21.85 | 23.26 | 23.15 | qfq | 30,792,825 | 711,382,222 | 4.21% |
| 2025-07-08 | 21.39 | 22.49 | 21.20 | 22.32 | 22.21 | qfq | 22,596,850 | 497,081,379 | 3.77% |
| 2025-07-07 | 20.47 | 21.68 | 20.34 | 21.51 | 21.40 | qfq | 17,627,525 | 373,736,259 | 3.71% |
| 2025-07-04 | 20.72 | 21.06 | 19.94 | 20.74 | 20.64 | qfq | 17,976,000 | 367,898,292 | -0.77% |
| 2025-07-03 | 21.59 | 21.70 | 20.60 | 20.90 | 20.80 | qfq | 18,383,650 | 385,050,459 | -3.91% |
| 2025-07-02 | 21.30 | 22.30 | 21.05 | 21.75 | 21.64 | qfq | 31,649,881 | 691,035,801 | 2.06% |
| 2025-07-01 | 21.18 | 21.31 | 20.50 | 21.31 | 21.21 | qfq | 24,524,475 | 513,649,276 | 0.71% |
| 2025-06-30 | 20.55 | 21.43 | 20.46 | 21.16 | 21.06 | qfq | 24,565,786 | 517,768,890 | 3.27% |
| 2025-06-27 | 20.51 | 20.72 | 20.30 | 20.49 | 20.39 | qfq | 10,860,625 | 222,589,005 | -0.15% |
| 2025-06-26 | 20.71 | 21.10 | 20.27 | 20.52 | 20.42 | qfq | 15,026,475 | 310,464,433 | -1.35% |
| 2025-06-25 | 21.25 | 21.33 | 20.46 | 20.80 | 20.70 | qfq | 18,279,850 | 379,629,121 | -1.52% |
| 2025-06-24 | 21.07 | 21.41 | 20.90 | 21.12 | 21.02 | qfq | 20,128,875 | 424,947,715 | 0.09% |
| 2025-06-23 | 20.78 | 21.29 | 20.59 | 21.10 | 21.00 | qfq | 15,575,075 | 326,958,484 | -0.38% |
| 2025-06-20 | 21.47 | 21.64 | 21.00 | 21.18 | 21.08 | qfq | 13,192,007 | 279,485,633 | -1.81% |
| 2025-06-19 | 22.99 | 22.99 | 21.42 | 21.57 | 21.46 | qfq | 22,204,100 | 485,780,387 | -6.01% |
| 2025-06-18 | 23.29 | 23.40 | 22.64 | 22.95 | 22.84 | qfq | 20,221,575 | 462,766,787 | -1.92% |
| 2025-06-17 | 24.20 | 24.35 | 23.01 | 23.40 | 23.29 | qfq | 31,432,625 | 740,103,460 | -5.57% |
| 2025-06-16 | 24.35 | 25.22 | 23.58 | 24.78 | 24.66 | qfq | 34,269,350 | 841,078,327 | 2.82% |
| 2025-06-13 | 25.78 | 26.38 | 23.80 | 24.10 | 23.98 | qfq | 48,463,650 | 1,199,222,735 | -11.56% |
| 2025-06-12 | 27.91 | 29.55 | 26.82 | 27.25 | 27.12 | qfq | 57,902,215 | 1,621,274,754 | -2.05% |
| 2025-06-11 | 26.00 | 29.39 | 25.10 | 27.82 | 27.68 | qfq | 57,407,903 | 1,562,876,001 | 13.60% |
| 2025-06-10 | 24.50 | 26.95 | 24.39 | 24.49 | 24.37 | qfq | 47,585,443 | 1,214,077,016 | -4.63% |
| 2025-06-09 | 23.25 | 25.68 | 22.97 | 25.68 | 25.55 | qfq | 48,107,250 | 1,162,777,422 | 12.34% |
| 2025-06-06 | 23.42 | 23.89 | 22.01 | 22.86 | 22.75 | qfq | 35,602,632 | 808,119,982 | -4.07% |
| 2025-06-05 | 23.94 | 25.95 | 23.40 | 23.83 | 23.71 | qfq | 47,895,660 | 1,173,925,782 | -2.58% |
| 2025-06-04 | 25.00 | 26.18 | 23.87 | 24.46 | 24.34 | qfq | 61,357,824 | 1,536,710,149 | 0.12% |
| 2025-06-03 | 20.46 | 24.43 | 20.46 | 24.43 | 24.31 | qfq | 44,866,260 | 1,020,490,433 | 19.99% |
| 2025-05-30 | 20.89 | 21.49 | 20.30 | 20.36 | 20.26 | qfq | 32,412,000 | 670,158,412 | -5.30% |
| 2025-05-29 | 20.83 | 23.21 | 20.83 | 21.50 | 21.39 | qfq | 51,462,015 | 1,126,526,736 | -3.15% |
| 2025-05-28 | 20.02 | 23.88 | 18.75 | 22.20 | 22.09 | qfq | 62,235,852 | 1,262,287,101 | 11.00% |
| 2025-05-27 | 17.79 | 20.98 | 17.74 | 20.00 | 19.90 | qfq | 48,378,818 | 942,564,619 | 14.42% |
| 2025-05-26 | 17.04 | 17.75 | 16.73 | 17.48 | 17.39 | qfq | 29,785,273 | 514,323,842 | 2.04% |
| 2025-05-23 | 17.97 | 18.10 | 16.96 | 17.13 | 16.90 | qfq | 25,960,742 | 449,169,365 | -4.62% |
| 2025-05-22 | 18.21 | 18.70 | 17.70 | 17.96 | 17.72 | qfq | 33,344,982 | 604,659,617 | -3.34% |
| 2025-05-21 | 19.50 | 19.93 | 17.81 | 18.58 | 18.33 | qfq | 55,129,778 | 1,027,846,284 | -2.31% |
| 2025-05-20 | 16.16 | 19.02 | 16.06 | 19.02 | 18.76 | qfq | 44,752,284 | 790,303,650 | 20.00% |
| 2025-05-19 | 15.49 | 15.88 | 15.02 | 15.85 | 15.63 | qfq | 13,506,980 | 208,165,596 | 2.32% |
| 2025-05-16 | 15.56 | 15.96 | 15.26 | 15.49 | 15.28 | qfq | 14,525,500 | 226,856,907 | -3.07% |
| 2025-05-15 | 15.89 | 16.48 | 15.71 | 15.98 | 15.76 | qfq | 20,278,200 | 326,707,750 | -0.13% |
| 2025-05-14 | 15.55 | 16.06 | 15.35 | 16.00 | 15.78 | qfq | 18,356,429 | 288,405,296 | 1.33% |
| 2025-05-13 | 16.23 | 16.63 | 15.68 | 15.79 | 15.58 | qfq | 20,984,425 | 337,881,282 | -1.25% |
| 2025-05-12 | 16.82 | 17.42 | 15.80 | 15.99 | 15.77 | qfq | 22,933,300 | 372,931,779 | 0.69% |
| 2025-05-09 | 15.97 | 16.56 | 15.68 | 15.88 | 15.66 | qfq | 14,981,950 | 240,426,196 | -1.37% |
| 2025-05-08 | 15.89 | 16.50 | 15.89 | 16.10 | 15.88 | qfq | 18,779,044 | 304,596,854 | -0.92% |
| 2025-05-07 | 16.58 | 16.94 | 15.63 | 16.25 | 16.03 | qfq | 29,024,044 | 469,734,944 | 1.12% |
| 2025-05-06 | 15.28 | 16.30 | 15.11 | 16.07 | 15.85 | qfq | 25,097,504 | 391,493,453 | 5.45% |
| 2025-04-30 | 15.71 | 16.15 | 15.19 | 15.24 | 15.03 | qfq | 25,337,150 | 394,090,467 | -4.15% |
| 2025-04-29 | 15.39 | 16.16 | 15.10 | 15.90 | 15.68 | qfq | 34,087,579 | 538,520,234 | 2.91% |
| 2025-04-28 | 14.30 | 16.69 | 13.85 | 15.45 | 15.24 | qfq | 34,508,905 | 527,036,464 | 8.04% |
| 2025-04-25 | 14.68 | 14.89 | 14.19 | 14.30 | 14.11 | qfq | 20,091,725 | 289,713,973 | -5.30% |
| 2025-04-24 | 14.32 | 15.26 | 13.83 | 15.10 | 14.89 | qfq | 27,151,610 | 397,568,544 | 4.57% |
| 2025-04-23 | 14.60 | 15.23 | 14.37 | 14.44 | 14.24 | qfq | 19,734,713 | 288,621,179 | 1.98% |
| 2025-04-22 | 14.50 | 14.94 | 14.11 | 14.16 | 13.97 | qfq | 19,740,675 | 284,805,105 | 0.64% |
| 2025-04-21 | 13.71 | 14.11 | 13.50 | 14.07 | 13.88 | qfq | 20,416,925 | 284,677,290 | 3.08% |
| 2025-04-18 | 14.74 | 14.95 | 13.39 | 13.65 | 13.46 | qfq | 26,968,775 | 374,036,241 | -8.94% |
| 2025-04-17 | 15.14 | 15.73 | 14.87 | 14.99 | 14.79 | qfq | 29,314,670 | 445,657,546 | 1.97% |
| 2025-04-16 | 16.11 | 16.95 | 14.70 | 14.70 | 14.50 | qfq | 48,828,900 | 778,180,762 | -8.70% |
| 2025-04-15 | 14.08 | 16.10 | 13.95 | 16.10 | 15.88 | qfq | 44,781,535 | 707,202,199 | 19.97% |
| 2025-04-14 | 12.63 | 13.98 | 12.63 | 13.42 | 13.24 | qfq | 12,929,480 | 173,746,520 | 8.40% |
| 2025-04-11 | 12.56 | 12.77 | 12.38 | 12.38 | 12.21 | qfq | 5,862,800 | 73,542,145 | -1.98% |
| 2025-04-10 | 12.01 | 13.11 | 12.01 | 12.63 | 12.46 | qfq | 10,356,630 | 129,679,850 | 9.26% |
| 2025-04-09 | 11.15 | 11.76 | 9.92 | 11.56 | 11.40 | qfq | 9,795,025 | 106,165,182 | 2.39% |
| 2025-04-08 | 11.09 | 11.63 | 10.92 | 11.29 | 11.14 | qfq | 8,739,775 | 98,084,822 | 2.17% |
| 2025-04-07 | 12.62 | 12.88 | 11.05 | 11.05 | 10.90 | qfq | 8,697,508 | 101,237,689 | -19.99% |
| 2025-04-03 | 13.70 | 14.08 | 13.70 | 13.81 | 13.62 | qfq | 4,095,500 | 56,897,896 | -1.50% |
| 2025-04-02 | 14.19 | 14.52 | 14.00 | 14.02 | 13.83 | qfq | 4,287,275 | 60,859,601 | -1.20% |
| 2025-04-01 | 14.23 | 14.56 | 14.18 | 14.19 | 14.00 | qfq | 4,714,300 | 67,701,556 | -0.56% |
| 2025-03-31 | 14.81 | 14.87 | 13.80 | 14.27 | 14.08 | qfq | 10,505,400 | 149,337,281 | -5.18% |
| 2025-03-28 | 15.21 | 15.68 | 15.02 | 15.05 | 14.85 | qfq | 9,877,255 | 150,247,249 | -3.46% |
| 2025-03-27 | 14.74 | 15.60 | 14.71 | 15.59 | 15.38 | qfq | 16,439,480 | 252,299,353 | 6.13% |
| 2025-03-26 | 14.53 | 14.89 | 14.46 | 14.69 | 14.49 | qfq | 3,395,600 | 49,985,692 | 0.89% |
| 2025-03-25 | 14.87 | 14.95 | 14.39 | 14.56 | 14.36 | qfq | 4,430,849 | 64,664,785 | -2.15% |
| 2025-03-24 | 14.73 | 15.27 | 14.50 | 14.88 | 14.68 | qfq | 7,505,820 | 111,981,412 | 1.16% |
| 2025-03-21 | 15.10 | 15.15 | 14.71 | 14.71 | 14.51 | qfq | 4,555,270 | 67,917,347 | -3.22% |
| 2025-03-20 | 15.22 | 15.39 | 15.14 | 15.20 | 14.99 | qfq | 4,537,875 | 69,090,366 | -0.85% |
| 2025-03-19 | 15.56 | 15.56 | 15.22 | 15.33 | 15.12 | qfq | 5,332,478 | 81,948,532 | -1.54% |
| 2025-03-18 | 15.86 | 15.95 | 15.35 | 15.57 | 15.36 | qfq | 9,586,100 | 148,889,616 | -1.95% |
| 2025-03-17 | 16.25 | 16.36 | 15.56 | 15.88 | 15.66 | qfq | 15,292,675 | 243,043,072 | -0.19% |
| 2025-03-14 | 14.57 | 16.15 | 14.50 | 15.91 | 15.69 | qfq | 17,973,183 | 277,113,070 | 9.57% |
| 2025-03-13 | 14.75 | 14.87 | 14.31 | 14.52 | 14.32 | qfq | 4,589,575 | 66,749,462 | -2.02% |
| 2025-03-12 | 14.55 | 14.97 | 14.55 | 14.82 | 14.62 | qfq | 5,045,625 | 74,726,196 | 1.44% |
| 2025-03-11 | 14.40 | 14.66 | 14.35 | 14.61 | 14.41 | qfq | 2,549,555 | 37,030,602 | -0.07% |
| 2025-03-10 | 14.69 | 14.81 | 14.54 | 14.62 | 14.42 | qfq | 3,468,855 | 50,774,676 | -0.95% |
| 2025-03-07 | 15.00 | 15.03 | 14.71 | 14.76 | 14.56 | qfq | 4,918,925 | 73,070,110 | -1.60% |
| 2025-03-06 | 14.74 | 15.14 | 14.69 | 15.00 | 14.80 | qfq | 6,679,720 | 99,861,715 | 1.90% |
| 2025-03-05 | 14.60 | 14.90 | 14.48 | 14.72 | 14.52 | qfq | 3,977,200 | 58,296,948 | 0.20% |
| 2025-03-04 | 14.41 | 14.71 | 14.41 | 14.69 | 14.49 | qfq | 3,587,425 | 52,348,988 | 0.62% |
| 2025-03-03 | 14.32 | 14.86 | 14.20 | 14.60 | 14.40 | qfq | 7,188,375 | 105,012,405 | 2.46% |
| 2025-02-28 | 14.76 | 15.08 | 14.19 | 14.25 | 14.06 | qfq | 6,965,020 | 101,946,873 | -3.78% |
| 2025-02-27 | 14.97 | 15.17 | 14.54 | 14.81 | 14.61 | qfq | 7,501,900 | 111,460,898 | -1.27% |
| 2025-02-26 | 15.40 | 15.40 | 14.88 | 15.00 | 14.80 | qfq | 10,237,765 | 154,285,600 | -1.77% |
| 2025-02-25 | 15.36 | 15.67 | 15.20 | 15.27 | 15.06 | qfq | 6,926,880 | 106,828,778 | -1.36% |
| 2025-02-24 | 15.60 | 15.64 | 15.37 | 15.48 | 15.27 | qfq | 8,263,000 | 127,886,649 | -1.96% |
| 2025-02-21 | 15.50 | 15.79 | 15.03 | 15.79 | 15.58 | qfq | 13,529,625 | 207,723,332 | 1.94% |
| 2025-02-20 | 15.26 | 15.68 | 15.13 | 15.49 | 15.28 | qfq | 9,753,750 | 150,352,180 | 1.51% |
| 2025-02-19 | 15.01 | 15.38 | 15.01 | 15.26 | 15.05 | qfq | 8,960,425 | 136,318,759 | 1.26% |
| 2025-02-18 | 16.33 | 16.33 | 15.01 | 15.07 | 14.86 | qfq | 17,175,940 | 267,733,928 | -8.00% |
| 2025-02-17 | 16.48 | 16.60 | 16.16 | 16.38 | 16.16 | qfq | 15,976,600 | 261,029,280 | -3.42% |
| 2025-02-14 | 16.86 | 17.56 | 16.85 | 16.96 | 16.73 | qfq | 22,330,675 | 382,673,542 | 0.59% |
| 2025-02-13 | 16.99 | 17.30 | 16.42 | 16.86 | 16.63 | qfq | 18,939,200 | 318,443,033 | -1.81% |
| 2025-02-12 | 16.20 | 17.20 | 16.15 | 17.17 | 16.94 | qfq | 26,098,623 | 439,483,177 | 4.95% |
| 2025-02-11 | 16.06 | 16.47 | 15.71 | 16.36 | 16.14 | qfq | 22,386,100 | 360,202,243 | 2.12% |
| 2025-02-10 | 15.45 | 16.05 | 15.40 | 16.02 | 15.80 | qfq | 22,864,345 | 361,851,495 | 3.69% |
| 2025-02-07 | 15.27 | 15.74 | 15.22 | 15.45 | 15.24 | qfq | 19,551,052 | 302,968,526 | -1.28% |
| 2025-02-06 | 15.10 | 15.69 | 14.61 | 15.65 | 15.44 | qfq | 21,418,525 | 321,282,689 | 1.36% |
| 2025-02-05 | 15.24 | 15.77 | 15.21 | 15.44 | 15.23 | qfq | 19,631,284 | 304,996,900 | 1.51% |
| 2025-01-27 | 15.85 | 16.15 | 15.20 | 15.21 | 15.00 | qfq | 15,414,829 | 241,056,624 | -4.64% |
| 2025-01-24 | 14.86 | 16.00 | 14.68 | 15.95 | 15.73 | qfq | 22,004,360 | 342,545,750 | 6.26% |
| 2025-01-23 | 15.23 | 15.66 | 15.01 | 15.01 | 14.81 | qfq | 15,770,250 | 240,855,658 | -1.90% |
| 2025-01-22 | 15.59 | 15.86 | 14.90 | 15.30 | 15.09 | qfq | 20,364,200 | 312,961,150 | 0.33% |
| 2025-01-21 | 14.90 | 15.57 | 14.90 | 15.25 | 15.04 | qfq | 21,817,825 | 333,317,890 | 3.39% |
| 2025-01-20 | 14.50 | 15.58 | 14.31 | 14.75 | 14.55 | qfq | 18,266,614 | 271,974,443 | 3.87% |
| 2025-01-17 | 14.60 | 14.62 | 14.05 | 14.20 | 14.01 | qfq | 11,343,692 | 161,298,727 | -2.41% |
| 2025-01-16 | 14.48 | 14.97 | 14.35 | 14.55 | 14.35 | qfq | 17,067,800 | 248,785,814 | -1.09% |
| 2025-01-15 | 14.38 | 14.98 | 14.15 | 14.71 | 14.51 | qfq | 22,338,500 | 325,348,646 | 4.47% |
| 2025-01-14 | 13.58 | 14.09 | 13.19 | 14.08 | 13.89 | qfq | 13,930,725 | 191,874,673 | 6.91% |
| 2025-01-13 | 12.66 | 13.32 | 12.52 | 13.17 | 12.99 | qfq | 13,677,202 | 177,177,488 | -1.35% |
| 2025-01-10 | 14.40 | 15.00 | 13.35 | 13.35 | 13.17 | qfq | 20,576,839 | 294,209,252 | -6.64% |
| 2025-01-09 | 14.20 | 15.26 | 14.20 | 14.30 | 14.11 | qfq | 20,310,300 | 297,722,691 | 1.35% |
| 2025-01-08 | 13.93 | 14.26 | 13.38 | 14.11 | 13.92 | qfq | 13,822,700 | 191,556,238 | 0.21% |
| 2025-01-07 | 13.80 | 14.20 | 13.50 | 14.08 | 13.89 | qfq | 13,159,775 | 182,422,520 | 5.47% |
| 2025-01-06 | 13.71 | 13.86 | 12.96 | 13.35 | 13.17 | qfq | 10,828,977 | 145,391,670 | -2.63% |
| 2025-01-03 | 14.46 | 14.79 | 13.59 | 13.71 | 13.52 | qfq | 13,788,743 | 193,845,429 | -6.22% |
| 2025-01-02 | 14.29 | 15.24 | 14.22 | 14.62 | 14.42 | qfq | 18,318,970 | 270,543,259 | 2.45% |
| 2024-12-31 | 15.20 | 15.47 | 14.00 | 14.27 | 14.08 | qfq | 23,566,955 | 345,387,962 | -7.88% |
| 2024-12-30 | 16.78 | 16.79 | 15.38 | 15.49 | 15.28 | qfq | 20,013,400 | 320,738,890 | -9.31% |
| 2024-12-27 | 17.20 | 17.50 | 16.26 | 17.08 | 16.85 | qfq | 26,881,240 | 451,800,144 | -0.41% |
| 2024-12-26 | 15.90 | 17.80 | 15.50 | 17.15 | 16.92 | qfq | 26,274,189 | 442,414,524 | 4.96% |
| 2024-12-25 | 15.53 | 16.50 | 15.36 | 16.34 | 16.12 | qfq | 22,597,664 | 361,969,416 | 5.76% |
| 2024-12-24 | 15.33 | 15.78 | 14.88 | 15.45 | 15.24 | qfq | 14,612,575 | 223,763,376 | 2.73% |
| 2024-12-23 | 16.47 | 16.77 | 14.96 | 15.04 | 14.84 | qfq | 23,599,875 | 369,734,424 | -12.56% |
| 2024-12-20 | 15.65 | 17.63 | 15.55 | 17.20 | 16.97 | qfq | 33,506,310 | 560,534,326 | 9.90% |
| 2024-12-19 | 15.58 | 15.85 | 15.05 | 15.65 | 15.44 | qfq | 21,841,189 | 337,094,351 | -3.57% |
| 2024-12-18 | 15.80 | 16.40 | 15.40 | 16.23 | 16.01 | qfq | 26,104,865 | 415,390,072 | 0.19% |
| 2024-12-17 | 17.88 | 17.88 | 15.77 | 16.20 | 15.98 | qfq | 30,514,457 | 500,998,601 | -12.43% |
| 2024-12-16 | 19.20 | 19.50 | 17.15 | 18.50 | 18.25 | qfq | 45,144,861 | 822,331,169 | -4.98% |
| 2024-12-13 | 19.13 | 21.50 | 18.74 | 19.47 | 19.20 | qfq | 57,905,652 | 1,160,402,521 | -1.17% |
| 2024-12-12 | 17.01 | 19.70 | 15.25 | 19.70 | 19.43 | qfq | 53,728,728 | 922,946,755 | 19.98% |
| 2024-12-11 | 13.60 | 16.42 | 13.60 | 16.42 | 16.20 | qfq | 41,509,440 | 626,948,365 | 20.03% |
| 2024-12-10 | 12.78 | 14.30 | 12.58 | 13.68 | 13.49 | qfq | 37,951,439 | 512,317,672 | 10.77% |
| 2024-12-09 | 12.40 | 12.45 | 12.12 | 12.35 | 12.18 | qfq | 12,061,290 | 148,128,215 | 1.31% |
| 2024-12-06 | 12.49 | 12.74 | 12.12 | 12.19 | 12.02 | qfq | 16,859,415 | 207,568,707 | -2.40% |
| 2024-12-05 | 12.20 | 12.59 | 11.99 | 12.49 | 12.32 | qfq | 19,666,525 | 243,683,114 | 2.97% |
| 2024-12-04 | 12.89 | 12.98 | 12.00 | 12.13 | 11.96 | qfq | 25,930,705 | 322,596,724 | -6.84% |
| 2024-12-03 | 13.48 | 13.55 | 12.86 | 13.02 | 12.84 | qfq | 31,561,652 | 415,149,476 | -5.65% |
| 2024-12-02 | 13.08 | 14.88 | 12.80 | 13.80 | 13.61 | qfq | 41,524,012 | 570,636,098 | 9.44% |
| 2024-11-29 | 13.26 | 13.48 | 12.18 | 12.61 | 12.44 | qfq | 39,825,129 | 508,956,328 | -8.95% |
| 2024-11-28 | 14.00 | 15.66 | 13.67 | 13.85 | 13.66 | qfq | 55,011,585 | 801,470,151 | -4.68% |
| 2024-11-27 | 12.80 | 15.70 | 12.05 | 14.53 | 14.33 | qfq | 64,028,979 | 874,664,572 | 10.16% |
| 2024-11-26 | 11.50 | 13.19 | 11.25 | 13.19 | 13.01 | qfq | 33,516,049 | 421,178,426 | 20.02% |
| 2024-11-25 | 10.44 | 11.18 | 9.96 | 10.99 | 10.84 | qfq | 25,640,895 | 272,781,077 | 5.98% |
| 2024-11-22 | 10.30 | 10.99 | 10.17 | 10.37 | 10.23 | qfq | 19,185,690 | 203,701,457 | 0.68% |
| 2024-11-21 | 9.99 | 10.80 | 9.99 | 10.30 | 10.16 | qfq | 16,879,175 | 174,444,801 | 2.90% |
| 2024-11-20 | 9.43 | 10.06 | 9.42 | 10.01 | 9.87 | qfq | 12,880,720 | 126,756,268 | 6.04% |
| 2024-11-19 | 9.31 | 9.44 | 9.20 | 9.44 | 9.31 | qfq | 3,784,225 | 35,234,645 | 1.40% |
| 2024-11-18 | 9.43 | 9.59 | 9.10 | 9.31 | 9.18 | qfq | 5,002,000 | 46,749,491 | -0.85% |
| 2024-11-15 | 9.35 | 9.62 | 9.35 | 9.39 | 9.26 | qfq | 4,965,025 | 47,266,266 | 0.00% |
| 2024-11-14 | 9.75 | 9.79 | 9.34 | 9.39 | 9.26 | qfq | 4,813,825 | 46,041,716 | -3.79% |
| 2024-11-13 | 9.68 | 9.82 | 9.50 | 9.76 | 9.63 | qfq | 4,466,530 | 43,180,334 | 0.72% |
| 2024-11-12 | 9.75 | 9.94 | 9.59 | 9.69 | 9.56 | qfq | 6,974,792 | 68,102,169 | -0.21% |
| 2024-11-11 | 9.58 | 9.78 | 9.46 | 9.71 | 9.58 | qfq | 5,958,225 | 57,437,074 | 1.36% |
| 2024-11-08 | 9.71 | 9.83 | 9.52 | 9.58 | 9.45 | qfq | 6,543,009 | 63,127,820 | -1.24% |
| 2024-11-07 | 9.48 | 9.77 | 9.38 | 9.70 | 9.57 | qfq | 8,038,325 | 77,163,640 | 1.25% |
| 2024-11-06 | 9.35 | 9.98 | 9.33 | 9.58 | 9.45 | qfq | 11,006,911 | 105,892,450 | 2.68% |
| 2024-11-05 | 9.16 | 9.35 | 9.13 | 9.33 | 9.20 | qfq | 5,397,892 | 49,930,539 | 1.86% |
| 2024-11-04 | 9.03 | 9.18 | 8.91 | 9.16 | 9.04 | qfq | 3,616,900 | 32,783,565 | 1.66% |
| 2024-11-01 | 9.28 | 9.56 | 9.00 | 9.01 | 8.89 | qfq | 6,627,858 | 61,043,671 | -3.33% |
| 2024-10-31 | 9.10 | 9.43 | 9.10 | 9.32 | 9.19 | qfq | 6,471,553 | 60,135,387 | 1.41% |
| 2024-10-30 | 9.13 | 9.38 | 9.03 | 9.19 | 9.06 | qfq | 6,190,738 | 56,920,264 | -0.33% |
| 2024-10-29 | 9.93 | 10.15 | 9.17 | 9.22 | 9.09 | qfq | 10,247,418 | 97,571,301 | -3.35% |
| 2024-10-28 | 9.15 | 9.58 | 9.15 | 9.54 | 9.41 | qfq | 8,844,875 | 83,535,172 | 4.49% |
| 2024-10-25 | 8.95 | 9.23 | 8.92 | 9.13 | 9.01 | qfq | 5,543,265 | 50,458,931 | 2.35% |
| 2024-10-24 | 8.89 | 8.95 | 8.75 | 8.92 | 8.80 | qfq | 5,300,538 | 46,965,421 | -0.34% |
| 2024-10-23 | 9.05 | 9.05 | 8.88 | 8.95 | 8.83 | qfq | 5,429,350 | 48,713,191 | -0.67% |
| 2024-10-22 | 8.84 | 9.03 | 8.83 | 9.01 | 8.89 | qfq | 6,022,475 | 53,823,454 | 1.46% |
| 2024-10-21 | 8.89 | 8.95 | 8.73 | 8.88 | 8.76 | qfq | 6,344,500 | 56,104,036 | 0.34% |
| 2024-10-18 | 8.50 | 8.90 | 8.50 | 8.85 | 8.73 | qfq | 5,353,025 | 46,814,015 | 3.39% |
| 2024-10-17 | 8.63 | 8.76 | 8.55 | 8.56 | 8.44 | qfq | 3,857,650 | 33,453,869 | -0.23% |
| 2024-10-16 | 8.39 | 8.62 | 8.36 | 8.58 | 8.46 | qfq | 3,959,005 | 33,786,358 | 0.35% |
| 2024-10-15 | 8.70 | 8.80 | 8.55 | 8.55 | 8.43 | qfq | 4,072,015 | 35,286,187 | -1.84% |
| 2024-10-14 | 8.54 | 8.75 | 8.36 | 8.71 | 8.59 | qfq | 6,276,200 | 53,830,137 | 1.40% |
| 2024-10-11 | 8.71 | 9.15 | 8.37 | 8.59 | 8.47 | qfq | 7,165,415 | 62,388,216 | -2.28% |
| 2024-10-10 | 8.73 | 8.99 | 8.49 | 8.79 | 8.67 | qfq | 7,226,471 | 63,688,263 | 1.38% |
| 2024-10-09 | 9.38 | 9.46 | 8.65 | 8.67 | 8.55 | qfq | 11,064,518 | 100,286,231 | -11.35% |
| 2024-10-08 | 10.30 | 10.30 | 9.10 | 9.78 | 9.65 | qfq | 15,886,462 | 154,510,621 | 7.71% |
| 2024-09-30 | 8.50 | 9.21 | 8.21 | 9.08 | 8.96 | qfq | 13,845,300 | 120,445,067 | 12.38% |
| 2024-09-27 | 7.88 | 8.18 | 7.80 | 8.08 | 7.97 | qfq | 6,301,811 | 50,252,826 | 4.12% |
| 2024-09-26 | 7.60 | 7.76 | 7.49 | 7.76 | 7.65 | qfq | 4,344,300 | 33,263,335 | 2.37% |
| 2024-09-25 | 7.50 | 7.66 | 7.50 | 7.58 | 7.48 | qfq | 4,117,000 | 31,232,102 | 1.61% |
| 2024-09-24 | 7.33 | 7.48 | 7.27 | 7.46 | 7.36 | qfq | 3,449,025 | 25,523,540 | 2.75% |
| 2024-09-23 | 7.21 | 7.35 | 7.21 | 7.26 | 7.16 | qfq | 2,101,600 | 15,309,294 | -0.27% |
| 2024-09-20 | 7.29 | 7.34 | 7.23 | 7.28 | 7.18 | qfq | 1,751,200 | 12,723,045 | -0.82% |
| 2024-09-19 | 7.14 | 7.36 | 7.11 | 7.34 | 7.24 | qfq | 2,917,625 | 21,212,837 | 2.80% |
| 2024-09-18 | 7.17 | 7.25 | 6.93 | 7.14 | 7.04 | qfq | 2,955,100 | 20,876,402 | -0.56% |
| 2024-09-13 | 7.29 | 7.34 | 7.18 | 7.18 | 7.08 | qfq | 2,136,400 | 15,487,683 | -1.51% |
| 2024-09-12 | 7.33 | 7.40 | 7.29 | 7.29 | 7.19 | qfq | 1,709,800 | 12,573,327 | -0.55% |
| 2024-09-11 | 7.40 | 7.44 | 7.29 | 7.33 | 7.23 | qfq | 1,932,100 | 14,215,339 | -1.08% |
| 2024-09-10 | 7.40 | 7.43 | 7.26 | 7.41 | 7.31 | qfq | 2,323,187 | 17,072,956 | 0.68% |
| 2024-09-09 | 7.28 | 7.39 | 7.17 | 7.36 | 7.26 | qfq | 2,379,978 | 17,436,943 | 0.82% |
| 2024-09-06 | 7.44 | 7.45 | 7.27 | 7.30 | 7.20 | qfq | 3,578,000 | 26,310,397 | -2.01% |
| 2024-09-05 | 7.38 | 7.51 | 7.33 | 7.45 | 7.35 | qfq | 2,905,791 | 21,594,485 | 1.36% |
| 2024-09-04 | 7.40 | 7.46 | 7.34 | 7.35 | 7.25 | qfq | 3,631,600 | 26,822,001 | -1.61% |
| 2024-09-03 | 7.45 | 7.49 | 7.35 | 7.47 | 7.37 | qfq | 4,247,240 | 31,585,095 | 0.27% |
| 2024-09-02 | 7.58 | 7.68 | 7.43 | 7.45 | 7.35 | qfq | 7,850,600 | 59,264,641 | -2.36% |
| 2024-08-30 | 7.55 | 7.73 | 7.46 | 7.63 | 7.53 | qfq | 11,309,750 | 86,279,904 | 0.13% |
| 2024-08-29 | 7.55 | 7.75 | 7.31 | 7.62 | 7.52 | qfq | 16,883,825 | 126,252,385 | -3.30% |
| 2024-08-28 | 7.19 | 8.27 | 7.11 | 7.88 | 7.77 | qfq | 17,275,829 | 134,962,583 | 9.90% |
| 2024-08-27 | 7.19 | 7.34 | 7.14 | 7.17 | 7.07 | qfq | 3,280,963 | 23,682,611 | -0.83% |
| 2024-08-26 | 7.13 | 7.26 | 7.06 | 7.23 | 7.13 | qfq | 5,253,000 | 37,663,566 | 1.26% |
| 2024-08-23 | 7.27 | 7.28 | 7.08 | 7.14 | 7.04 | qfq | 2,113,400 | 15,130,942 | -1.79% |
| 2024-08-22 | 7.41 | 7.49 | 7.27 | 7.27 | 7.17 | qfq | 1,865,325 | 13,680,169 | -1.76% |
| 2024-08-21 | 7.41 | 7.46 | 7.33 | 7.40 | 7.30 | qfq | 2,323,755 | 17,196,047 | -0.27% |
| 2024-08-20 | 7.70 | 7.73 | 7.42 | 7.42 | 7.32 | qfq | 4,135,150 | 31,234,734 | -4.26% |
| 2024-08-19 | 7.76 | 7.83 | 7.67 | 7.75 | 7.64 | qfq | 1,822,150 | 14,139,258 | -0.26% |
| 2024-08-16 | 7.80 | 7.87 | 7.74 | 7.77 | 7.66 | qfq | 1,576,000 | 12,287,160 | -0.38% |
| 2024-08-15 | 7.76 | 7.85 | 7.62 | 7.80 | 7.69 | qfq | 1,727,604 | 13,436,664 | 0.78% |
| 2024-08-14 | 7.75 | 7.79 | 7.69 | 7.74 | 7.63 | qfq | 1,041,379 | 8,076,657 | -0.13% |
| 2024-08-13 | 7.78 | 7.78 | 7.58 | 7.75 | 7.64 | qfq | 1,212,900 | 9,332,693 | 0.91% |
| 2024-08-12 | 7.83 | 7.83 | 7.63 | 7.68 | 7.58 | qfq | 1,337,300 | 10,288,314 | -0.90% |
| 2024-08-09 | 7.83 | 7.83 | 7.72 | 7.75 | 7.64 | qfq | 1,303,687 | 10,123,660 | 0.00% |
| 2024-08-08 | 7.70 | 7.78 | 7.61 | 7.75 | 7.64 | qfq | 1,738,575 | 13,402,693 | -0.13% |
| 2024-08-07 | 7.81 | 7.85 | 7.69 | 7.76 | 7.65 | qfq | 2,000,800 | 15,574,691 | -0.64% |
| 2024-08-06 | 7.64 | 7.82 | 7.60 | 7.81 | 7.70 | qfq | 3,857,300 | 29,852,469 | 3.17% |
| 2024-08-05 | 7.60 | 8.18 | 7.57 | 7.57 | 7.47 | qfq | 4,773,430 | 37,137,513 | -1.05% |
| 2024-08-02 | 7.75 | 7.82 | 7.63 | 7.65 | 7.55 | qfq | 2,159,700 | 16,658,835 | -1.92% |
| 2024-08-01 | 7.81 | 7.85 | 7.70 | 7.80 | 7.69 | qfq | 2,463,565 | 19,143,024 | 0.39% |
| 2024-07-31 | 7.60 | 7.82 | 7.60 | 7.77 | 7.66 | qfq | 2,885,165 | 22,295,647 | 2.10% |
| 2024-07-30 | 7.54 | 7.67 | 7.51 | 7.61 | 7.51 | qfq | 1,869,100 | 14,219,873 | 1.06% |
| 2024-07-29 | 7.58 | 7.62 | 7.44 | 7.53 | 7.43 | qfq | 1,851,840 | 13,976,276 | -0.66% |
| 2024-07-26 | 7.41 | 7.59 | 7.41 | 7.58 | 7.48 | qfq | 2,262,400 | 17,008,624 | 2.43% |
| 2024-07-25 | 7.30 | 7.50 | 7.17 | 7.40 | 7.30 | qfq | 1,834,475 | 13,506,048 | 1.23% |
| 2024-07-24 | 7.45 | 7.45 | 7.25 | 7.31 | 7.21 | qfq | 1,924,928 | 14,112,777 | -1.22% |
| 2024-07-23 | 7.53 | 7.65 | 7.40 | 7.40 | 7.30 | qfq | 2,243,275 | 16,908,366 | -1.86% |
| 2024-07-22 | 7.46 | 7.63 | 7.40 | 7.54 | 7.44 | qfq | 2,340,515 | 17,638,892 | 0.67% |
| 2024-07-19 | 7.48 | 7.53 | 7.33 | 7.49 | 7.39 | qfq | 2,664,700 | 19,815,555 | 0.13% |
| 2024-07-18 | 7.53 | 7.59 | 7.31 | 7.48 | 7.38 | qfq | 2,082,400 | 15,454,825 | -1.32% |
| 2024-07-17 | 7.69 | 7.72 | 7.55 | 7.58 | 7.48 | qfq | 1,397,300 | 10,616,303 | -1.30% |
| 2024-07-16 | 7.79 | 7.84 | 7.63 | 7.68 | 7.58 | qfq | 2,078,025 | 15,983,984 | -1.29% |
| 2024-07-15 | 7.98 | 7.99 | 7.74 | 7.78 | 7.67 | qfq | 1,965,000 | 15,348,840 | -2.51% |
| 2024-07-12 | 7.97 | 8.12 | 7.91 | 7.98 | 7.87 | qfq | 2,047,800 | 16,432,884 | -0.13% |
| 2024-07-11 | 7.77 | 8.01 | 7.77 | 7.99 | 7.88 | qfq | 2,359,512 | 18,710,538 | 3.63% |
| 2024-07-10 | 7.78 | 7.81 | 7.69 | 7.71 | 7.61 | qfq | 1,688,700 | 13,078,931 | -1.03% |
| 2024-07-09 | 7.72 | 7.86 | 7.51 | 7.79 | 7.68 | qfq | 3,058,530 | 23,528,863 | 0.39% |
| 2024-07-08 | 7.86 | 7.96 | 7.74 | 7.76 | 7.65 | qfq | 1,866,900 | 14,554,132 | -2.14% |
| 2024-07-05 | 7.75 | 7.94 | 7.68 | 7.93 | 7.82 | qfq | 1,464,900 | 11,483,289 | 1.67% |
| 2024-07-04 | 8.08 | 8.08 | 7.78 | 7.80 | 7.69 | qfq | 2,192,950 | 17,297,524 | -3.47% |
| 2024-07-03 | 8.23 | 8.26 | 8.04 | 8.08 | 7.97 | qfq | 1,653,400 | 13,451,691 | -1.46% |
| 2024-07-02 | 8.11 | 8.29 | 8.10 | 8.20 | 8.09 | qfq | 2,230,162 | 18,322,802 | 0.86% |
| 2024-07-01 | 8.10 | 8.16 | 7.93 | 8.13 | 8.02 | qfq | 2,805,862 | 22,609,402 | 0.62% |
| 2024-06-28 | 8.08 | 8.20 | 8.01 | 8.08 | 7.97 | qfq | 1,988,750 | 16,154,720 | 0.25% |
| 2024-06-27 | 8.14 | 8.28 | 8.04 | 8.06 | 7.95 | qfq | 2,337,000 | 19,065,309 | -0.98% |
| 2024-06-26 | 7.84 | 8.15 | 7.78 | 8.14 | 8.03 | qfq | 2,005,075 | 16,042,554 | 3.83% |
| 2024-06-25 | 7.73 | 7.95 | 7.73 | 7.84 | 7.73 | qfq | 2,092,800 | 16,423,938 | 1.69% |
| 2024-06-24 | 7.98 | 8.03 | 7.68 | 7.71 | 7.61 | qfq | 2,893,700 | 22,550,694 | -4.10% |
| 2024-06-21 | 8.04 | 8.14 | 7.90 | 8.04 | 7.93 | qfq | 1,394,250 | 11,227,914 | 0.00% |
| 2024-06-20 | 8.25 | 8.25 | 8.00 | 8.04 | 7.93 | qfq | 1,906,000 | 15,442,218 | -2.55% |
| 2024-06-19 | 8.27 | 8.34 | 8.13 | 8.25 | 8.14 | qfq | 2,210,000 | 18,211,455 | 0.24% |
| 2024-06-18 | 8.00 | 8.27 | 8.00 | 8.23 | 8.12 | qfq | 2,367,267 | 19,354,981 | 1.98% |
| 2024-06-17 | 8.20 | 8.29 | 8.01 | 8.07 | 7.96 | qfq | 3,304,500 | 26,879,885 | -1.71% |
| 2024-06-14 | 8.23 | 8.33 | 8.16 | 8.21 | 8.10 | qfq | 2,215,400 | 18,231,409 | -0.61% |
| 2024-06-13 | 8.36 | 8.44 | 8.17 | 8.26 | 8.15 | qfq | 2,444,650 | 20,187,875 | -1.67% |
| 2024-06-12 | 8.13 | 8.43 | 8.11 | 8.40 | 8.29 | qfq | 3,040,475 | 25,346,723 | 3.32% |
| 2024-06-11 | 8.30 | 8.30 | 7.95 | 8.13 | 8.02 | qfq | 3,457,838 | 27,927,534 | -1.93% |
| 2024-06-07 | 7.83 | 8.29 | 7.83 | 8.29 | 8.18 | qfq | 4,919,839 | 39,840,762 | 8.37% |
| 2024-06-06 | 8.22 | 8.23 | 7.55 | 7.65 | 7.55 | qfq | 4,453,261 | 34,691,756 | -5.67% |
| 2024-06-05 | 8.30 | 8.31 | 8.08 | 8.11 | 8.00 | qfq | 2,585,920 | 21,148,450 | -2.41% |
| 2024-06-04 | 8.51 | 8.51 | 8.19 | 8.31 | 8.20 | qfq | 3,978,250 | 32,962,214 | -2.35% |
| 2024-06-03 | 8.93 | 8.95 | 8.41 | 8.51 | 8.39 | qfq | 4,903,450 | 42,300,601 | -4.70% |
| 2024-05-31 | 8.82 | 8.97 | 8.79 | 8.93 | 8.81 | qfq | 2,552,720 | 22,749,437 | 1.36% |
| 2024-05-30 | 8.86 | 8.92 | 8.75 | 8.81 | 8.69 | qfq | 2,518,400 | 22,205,615 | -0.56% |
| 2024-05-29 | 8.82 | 8.97 | 8.76 | 8.86 | 8.74 | qfq | 3,709,625 | 32,858,348 | 0.23% |
| 2024-05-28 | 9.01 | 9.11 | 8.82 | 8.84 | 8.72 | qfq | 7,157,889 | 63,958,329 | -3.91% |
| 2024-05-27 | 9.35 | 9.56 | 8.94 | 9.20 | 9.07 | qfq | 8,663,875 | 79,896,385 | 3.37% |
| 2024-05-24 | 8.91 | 8.99 | 8.88 | 8.90 | 8.78 | qfq | 1,950,200 | 17,440,418 | -0.11% |
| 2024-05-23 | 9.09 | 9.15 | 8.82 | 8.91 | 8.79 | qfq | 2,834,400 | 25,346,502 | -3.57% |
| 2024-05-22 | 9.18 | 9.32 | 9.12 | 9.24 | 8.97 | qfq | 1,966,300 | 18,168,444 | 0.22% |
| 2024-05-21 | 9.33 | 9.33 | 9.14 | 9.22 | 8.95 | qfq | 2,090,400 | 19,233,914 | -0.86% |
| 2024-05-20 | 9.30 | 9.44 | 9.12 | 9.30 | 9.02 | qfq | 3,639,223 | 33,905,007 | -0.64% |
| 2024-05-17 | 9.54 | 9.54 | 9.24 | 9.36 | 9.08 | qfq | 5,879,066 | 54,994,537 | -2.60% |
| 2024-05-16 | 9.35 | 9.69 | 9.21 | 9.61 | 9.33 | qfq | 6,806,000 | 64,608,400 | 2.67% |
| 2024-05-15 | 9.29 | 9.52 | 9.20 | 9.36 | 9.08 | qfq | 4,453,491 | 41,960,956 | 0.65% |
| 2024-05-14 | 9.00 | 9.36 | 9.00 | 9.30 | 9.02 | qfq | 3,466,617 | 32,058,701 | 3.33% |
| 2024-05-13 | 9.10 | 9.17 | 8.86 | 9.00 | 8.73 | qfq | 3,233,192 | 29,216,471 | -2.49% |
| 2024-05-10 | 9.28 | 9.42 | 9.16 | 9.23 | 8.96 | qfq | 2,342,592 | 21,694,558 | -0.32% |
| 2024-05-09 | 9.16 | 9.36 | 9.15 | 9.26 | 8.99 | qfq | 2,448,837 | 22,763,285 | 0.98% |
| 2024-05-08 | 9.30 | 9.39 | 9.14 | 9.17 | 8.90 | qfq | 2,982,678 | 27,636,798 | -1.40% |
| 2024-05-07 | 9.38 | 9.38 | 9.20 | 9.30 | 9.02 | qfq | 3,028,423 | 28,116,498 | 0.32% |
| 2024-05-06 | 9.23 | 9.27 | 9.06 | 9.27 | 9.00 | qfq | 4,208,035 | 38,746,327 | 1.76% |
| 2024-04-30 | 9.05 | 9.22 | 9.00 | 9.11 | 8.84 | qfq | 3,048,411 | 27,740,155 | 0.33% |
| 2024-04-29 | 8.85 | 9.09 | 8.83 | 9.08 | 8.81 | qfq | 3,681,782 | 33,205,817 | 2.25% |
| 2024-04-26 | 8.70 | 8.94 | 8.62 | 8.88 | 8.62 | qfq | 4,354,649 | 38,373,335 | 1.14% |
| 2024-04-25 | 8.69 | 8.98 | 8.59 | 8.78 | 8.52 | qfq | 5,995,987 | 52,841,514 | 0.57% |
| 2024-04-24 | 8.42 | 8.77 | 8.29 | 8.73 | 8.47 | qfq | 3,842,325 | 32,890,907 | 4.55% |
| 2024-04-23 | 8.22 | 8.52 | 8.16 | 8.35 | 8.10 | qfq | 4,160,263 | 34,874,684 | 1.09% |
| 2024-04-22 | 7.99 | 8.29 | 7.70 | 8.26 | 8.02 | qfq | 6,533,675 | 52,722,017 | 2.48% |
| 2024-04-19 | 8.26 | 8.29 | 7.92 | 8.06 | 7.82 | qfq | 5,796,200 | 46,793,839 | -3.82% |
| 2024-04-18 | 8.14 | 8.51 | 7.99 | 8.38 | 8.13 | qfq | 5,158,000 | 42,691,181 | 2.57% |
| 2024-04-17 | 7.33 | 8.18 | 7.33 | 8.17 | 7.93 | qfq | 6,299,610 | 49,828,671 | 11.92% |
| 2024-04-16 | 8.16 | 8.20 | 7.25 | 7.30 | 7.08 | qfq | 7,262,229 | 54,322,155 | -11.62% |
| 2024-04-15 | 8.90 | 9.05 | 8.08 | 8.26 | 8.02 | qfq | 5,878,785 | 49,491,991 | -7.92% |
| 2024-04-12 | 9.13 | 9.16 | 8.96 | 8.97 | 8.70 | qfq | 2,662,000 | 24,156,891 | -0.11% |
| 2024-04-11 | 8.82 | 9.15 | 8.79 | 8.98 | 8.71 | qfq | 2,304,525 | 20,795,101 | 0.56% |
| 2024-04-10 | 9.20 | 9.21 | 8.86 | 8.93 | 8.67 | qfq | 2,888,575 | 25,992,695 | -3.04% |
| 2024-04-09 | 9.10 | 9.23 | 9.00 | 9.21 | 8.94 | qfq | 2,527,125 | 23,113,210 | 2.22% |
| 2024-04-08 | 9.45 | 9.46 | 8.99 | 9.01 | 8.74 | qfq | 4,318,388 | 39,625,188 | -4.76% |
| 2024-04-03 | 9.45 | 9.49 | 9.28 | 9.46 | 9.18 | qfq | 2,963,900 | 27,894,362 | 0.42% |
| 2024-04-02 | 9.22 | 9.47 | 9.22 | 9.42 | 9.14 | qfq | 4,357,882 | 40,854,708 | 1.84% |
| 2024-04-01 | 9.10 | 9.26 | 9.06 | 9.25 | 8.98 | qfq | 3,478,600 | 31,937,139 | 1.98% |
| 2024-03-29 | 8.92 | 9.09 | 8.87 | 9.07 | 8.80 | qfq | 3,519,304 | 31,642,941 | 1.57% |
| 2024-03-28 | 8.71 | 9.00 | 8.67 | 8.93 | 8.67 | qfq | 3,451,769 | 30,641,954 | 2.29% |
| 2024-03-27 | 8.92 | 8.96 | 8.72 | 8.73 | 8.47 | qfq | 2,875,144 | 25,421,169 | -1.58% |
| 2024-03-26 | 8.86 | 8.97 | 8.70 | 8.87 | 8.61 | qfq | 3,618,422 | 32,060,542 | -0.34% |
| 2024-03-25 | 9.11 | 9.20 | 8.90 | 8.90 | 8.64 | qfq | 4,587,825 | 41,580,850 | -1.55% |
| 2024-03-22 | 9.11 | 9.17 | 8.91 | 9.04 | 8.77 | qfq | 3,353,836 | 30,306,691 | -0.88% |
| 2024-03-21 | 9.12 | 9.22 | 8.93 | 9.12 | 8.85 | qfq | 3,420,700 | 31,038,358 | 0.22% |
| 2024-03-20 | 8.89 | 9.10 | 8.84 | 9.10 | 8.83 | qfq | 3,395,250 | 30,506,293 | 2.36% |
| 2024-03-19 | 8.89 | 9.10 | 8.85 | 8.89 | 8.63 | qfq | 3,958,500 | 35,446,950 | -0.11% |
| 2024-03-18 | 8.75 | 8.92 | 8.71 | 8.90 | 8.64 | qfq | 3,478,700 | 30,730,677 | 2.30% |
| 2024-03-15 | 8.53 | 8.73 | 8.48 | 8.70 | 8.44 | qfq | 2,719,775 | 23,440,281 | 1.40% |
| 2024-03-14 | 8.63 | 8.63 | 8.41 | 8.58 | 8.33 | qfq | 2,704,075 | 23,083,319 | 0.12% |
| 2024-03-13 | 8.52 | 8.68 | 8.45 | 8.57 | 8.32 | qfq | 3,378,753 | 28,913,510 | 0.82% |
| 2024-03-12 | 8.38 | 8.50 | 8.29 | 8.50 | 8.25 | qfq | 2,668,025 | 22,449,943 | 2.16% |
| 2024-03-11 | 8.20 | 8.34 | 8.14 | 8.32 | 8.07 | qfq | 3,271,225 | 26,994,301 | 1.84% |
| 2024-03-08 | 8.14 | 8.23 | 8.07 | 8.17 | 7.93 | qfq | 2,274,000 | 18,538,526 | 0.86% |
| 2024-03-07 | 8.15 | 8.32 | 8.08 | 8.10 | 7.86 | qfq | 4,025,425 | 33,079,836 | -0.61% |
| 2024-03-06 | 7.88 | 8.23 | 7.79 | 8.15 | 7.91 | qfq | 4,308,000 | 34,783,143 | 3.16% |
| 2024-03-05 | 8.10 | 8.13 | 7.89 | 7.90 | 7.67 | qfq | 3,473,650 | 27,745,730 | -3.42% |
| 2024-03-04 | 8.29 | 8.33 | 7.96 | 8.18 | 7.94 | qfq | 4,158,075 | 33,775,338 | -0.97% |
| 2024-03-01 | 8.17 | 8.35 | 8.10 | 8.26 | 8.02 | qfq | 4,621,575 | 37,962,293 | 1.10% |
| 2024-02-29 | 7.81 | 8.21 | 7.69 | 8.17 | 7.93 | qfq | 6,579,150 | 53,103,493 | 3.16% |
| 2024-02-28 | 8.79 | 8.97 | 7.90 | 7.92 | 7.69 | qfq | 10,678,925 | 89,146,489 | -9.69% |
| 2024-02-27 | 8.60 | 8.82 | 8.52 | 8.77 | 8.51 | qfq | 5,069,925 | 44,260,749 | 1.62% |
| 2024-02-26 | 8.60 | 8.83 | 8.38 | 8.63 | 8.37 | qfq | 7,496,761 | 64,496,583 | 0.23% |
| 2024-02-23 | 8.16 | 8.61 | 8.12 | 8.61 | 8.35 | qfq | 7,313,785 | 60,830,640 | 5.64% |
| 2024-02-22 | 7.78 | 8.23 | 7.70 | 8.15 | 7.91 | qfq | 7,293,825 | 58,527,753 | 3.95% |
| 2024-02-21 | 7.66 | 8.10 | 7.56 | 7.84 | 7.61 | qfq | 8,695,644 | 68,372,821 | 5.23% |
| 2024-02-20 | 7.38 | 7.50 | 7.15 | 7.45 | 7.23 | qfq | 5,588,551 | 41,293,499 | 1.78% |
| 2024-02-19 | 7.15 | 7.61 | 7.05 | 7.32 | 7.10 | qfq | 9,213,876 | 67,939,556 | 3.83% |
| 2024-02-08 | 6.37 | 7.09 | 6.19 | 7.05 | 6.84 | qfq | 9,746,521 | 64,798,835 | 12.26% |
| 2024-02-07 | 6.81 | 6.97 | 6.18 | 6.28 | 6.09 | qfq | 11,306,255 | 73,496,283 | -8.05% |
| 2024-02-06 | 6.90 | 7.23 | 6.34 | 6.83 | 6.63 | qfq | 9,367,180 | 62,331,792 | -4.07% |
| 2024-02-05 | 8.28 | 8.28 | 7.01 | 7.12 | 6.91 | qfq | 8,962,077 | 66,013,877 | -14.83% |
| 2024-02-02 | 8.86 | 9.07 | 8.13 | 8.36 | 8.11 | qfq | 5,789,100 | 49,302,824 | -5.11% |
| 2024-02-01 | 9.00 | 9.04 | 8.62 | 8.81 | 8.55 | qfq | 4,603,200 | 40,641,900 | -3.08% |
| 2024-01-31 | 9.69 | 9.69 | 9.07 | 9.09 | 8.82 | qfq | 4,120,700 | 38,250,867 | -5.71% |
| 2024-01-30 | 10.00 | 10.03 | 9.63 | 9.64 | 9.35 | qfq | 3,437,664 | 33,703,342 | -3.21% |
| 2024-01-29 | 10.38 | 10.38 | 9.91 | 9.96 | 9.66 | qfq | 3,473,000 | 34,951,306 | -3.30% |
| 2024-01-26 | 10.16 | 10.43 | 10.11 | 10.30 | 9.99 | qfq | 3,287,100 | 33,928,865 | 0.88% |
| 2024-01-25 | 9.87 | 10.21 | 9.72 | 10.21 | 9.91 | qfq | 3,998,800 | 39,769,959 | 3.55% |
| 2024-01-24 | 9.75 | 9.99 | 9.48 | 9.86 | 9.57 | qfq | 4,782,800 | 46,571,695 | 1.65% |
| 2024-01-23 | 9.86 | 10.13 | 9.40 | 9.70 | 9.41 | qfq | 4,977,075 | 47,908,019 | -1.72% |
| 2024-01-22 | 10.56 | 10.58 | 9.75 | 9.87 | 9.58 | qfq | 4,296,775 | 43,826,956 | -6.62% |
| 2024-01-19 | 10.66 | 10.95 | 10.52 | 10.57 | 10.26 | qfq | 3,113,664 | 33,247,695 | -0.94% |
| 2024-01-18 | 10.89 | 10.92 | 10.40 | 10.67 | 10.35 | qfq | 4,872,750 | 51,775,402 | -2.47% |
| 2024-01-17 | 11.07 | 11.15 | 10.92 | 10.94 | 10.62 | qfq | 2,477,725 | 27,416,707 | -1.17% |
| 2024-01-16 | 11.16 | 11.23 | 10.90 | 11.07 | 10.74 | qfq | 3,020,300 | 33,266,039 | -0.72% |
| 2024-01-15 | 11.12 | 11.20 | 11.08 | 11.15 | 10.82 | qfq | 2,011,100 | 22,404,865 | 0.81% |
| 2024-01-12 | 11.20 | 11.29 | 11.04 | 11.06 | 10.73 | qfq | 2,505,000 | 27,983,529 | -1.51% |
| 2024-01-11 | 11.18 | 11.28 | 11.13 | 11.23 | 10.90 | qfq | 2,609,050 | 29,275,323 | 0.54% |
| 2024-01-10 | 11.25 | 11.35 | 11.14 | 11.17 | 10.84 | qfq | 3,248,500 | 36,435,428 | -1.15% |
| 2024-01-09 | 11.27 | 11.36 | 11.17 | 11.30 | 10.97 | qfq | 3,254,325 | 36,713,311 | 1.71% |
| 2024-01-08 | 11.30 | 11.37 | 11.11 | 11.11 | 10.78 | qfq | 2,811,700 | 31,584,805 | -1.68% |
| 2024-01-05 | 11.45 | 11.49 | 11.24 | 11.30 | 10.97 | qfq | 3,170,800 | 36,000,383 | -0.88% |
| 2024-01-04 | 11.34 | 11.44 | 11.27 | 11.40 | 11.06 | qfq | 2,527,700 | 28,720,098 | 0.44% |
| 2024-01-03 | 11.36 | 11.39 | 11.22 | 11.35 | 11.01 | qfq | 3,169,957 | 35,811,440 | -0.26% |
| 2024-01-02 | 11.26 | 11.43 | 11.23 | 11.38 | 11.04 | qfq | 3,963,500 | 45,014,446 | 1.25% |
| 2023-12-29 | 10.95 | 11.28 | 10.92 | 11.24 | 10.91 | qfq | 3,028,675 | 33,775,684 | 2.84% |
| 2023-12-28 | 10.96 | 11.07 | 10.70 | 10.93 | 10.61 | qfq | 3,295,850 | 35,973,343 | -0.18% |
| 2023-12-27 | 10.83 | 10.98 | 10.76 | 10.95 | 10.63 | qfq | 3,096,125 | 33,674,516 | 0.92% |
| 2023-12-26 | 11.02 | 11.11 | 10.81 | 10.85 | 10.53 | qfq | 3,027,925 | 33,023,021 | -2.16% |
| 2023-12-25 | 11.15 | 11.22 | 10.90 | 11.09 | 10.76 | qfq | 4,056,065 | 44,714,922 | -0.81% |
| 2023-12-22 | 11.49 | 11.58 | 11.15 | 11.18 | 10.85 | qfq | 6,204,615 | 70,356,128 | -2.02% |
| 2023-12-21 | 11.17 | 11.54 | 10.97 | 11.41 | 11.07 | qfq | 6,150,450 | 69,352,948 | 1.33% |
| 2023-12-20 | 11.28 | 11.36 | 11.23 | 11.26 | 10.93 | qfq | 3,875,275 | 43,776,840 | -0.18% |
| 2023-12-19 | 11.26 | 11.30 | 11.03 | 11.28 | 10.95 | qfq | 4,239,800 | 47,460,457 | 0.71% |
| 2023-12-18 | 11.30 | 11.50 | 11.10 | 11.20 | 10.87 | qfq | 8,012,600 | 90,095,961 | -2.01% |
| 2023-12-15 | 11.20 | 11.55 | 11.12 | 11.43 | 11.09 | qfq | 5,520,525 | 62,661,086 | 2.05% |
| 2023-12-14 | 11.21 | 11.35 | 11.15 | 11.20 | 10.87 | qfq | 2,662,500 | 29,967,096 | -0.09% |
| 2023-12-13 | 11.29 | 11.33 | 11.15 | 11.21 | 10.88 | qfq | 3,226,150 | 36,168,859 | -0.44% |
| 2023-12-12 | 10.98 | 11.44 | 10.97 | 11.26 | 10.93 | qfq | 6,142,340 | 68,318,381 | 2.55% |
| 2023-12-11 | 10.86 | 11.15 | 10.75 | 10.98 | 10.65 | qfq | 6,042,875 | 66,268,881 | 1.10% |
| 2023-12-08 | 11.27 | 11.30 | 10.85 | 10.86 | 10.54 | qfq | 7,422,150 | 81,970,460 | -3.29% |
| 2023-12-07 | 11.34 | 11.42 | 11.18 | 11.23 | 10.90 | qfq | 4,761,500 | 53,781,164 | -0.97% |
| 2023-12-06 | 11.33 | 11.42 | 11.27 | 11.34 | 11.00 | qfq | 4,568,200 | 51,860,756 | 0.00% |
| 2023-12-05 | 11.53 | 11.54 | 11.29 | 11.34 | 11.00 | qfq | 6,606,965 | 75,218,678 | -1.65% |
| 2023-12-04 | 11.34 | 11.55 | 11.28 | 11.53 | 11.19 | qfq | 6,145,000 | 70,555,058 | 1.77% |
| 2023-12-01 | 11.32 | 11.45 | 11.25 | 11.33 | 10.99 | qfq | 4,477,800 | 50,848,642 | 0.27% |
| 2023-11-30 | 11.29 | 11.39 | 11.17 | 11.30 | 10.97 | qfq | 2,875,225 | 32,381,950 | -0.09% |
| 2023-11-29 | 11.28 | 11.42 | 11.16 | 11.31 | 10.97 | qfq | 3,715,125 | 41,956,556 | 0.62% |
| 2023-11-28 | 11.21 | 11.31 | 11.14 | 11.24 | 10.91 | qfq | 3,108,700 | 34,956,826 | 0.36% |
| 2023-11-27 | 11.27 | 11.36 | 11.14 | 11.20 | 10.87 | qfq | 3,672,541 | 41,123,002 | -0.62% |
| 2023-11-24 | 11.27 | 11.35 | 11.20 | 11.27 | 10.94 | qfq | 3,289,700 | 37,081,763 | 0.18% |
| 2023-11-23 | 11.21 | 11.30 | 11.19 | 11.25 | 10.92 | qfq | 3,763,300 | 42,306,015 | 0.00% |
| 2023-11-22 | 11.28 | 11.36 | 11.17 | 11.25 | 10.92 | qfq | 3,703,300 | 41,690,958 | -0.18% |
| 2023-11-21 | 11.16 | 11.41 | 11.15 | 11.27 | 10.94 | qfq | 4,553,700 | 51,448,391 | 0.81% |
| 2023-11-20 | 11.14 | 11.35 | 11.07 | 11.18 | 10.85 | qfq | 5,004,700 | 55,790,250 | 0.36% |
| 2023-11-17 | 11.06 | 11.21 | 11.04 | 11.14 | 10.81 | qfq | 4,966,950 | 55,309,228 | 0.18% |
| 2023-11-16 | 11.11 | 11.32 | 11.10 | 11.12 | 10.79 | qfq | 4,984,500 | 55,698,391 | -0.98% |
| 2023-11-15 | 11.25 | 11.33 | 11.13 | 11.23 | 10.90 | qfq | 6,106,000 | 68,385,150 | 0.00% |
| 2023-11-14 | 11.43 | 11.51 | 11.05 | 11.23 | 10.90 | qfq | 9,241,600 | 103,422,932 | -1.40% |
| 2023-11-13 | 11.55 | 11.88 | 11.21 | 11.39 | 11.05 | qfq | 12,552,845 | 144,169,472 | 1.61% |
| 2023-11-10 | 11.01 | 11.42 | 10.91 | 11.21 | 10.88 | qfq | 8,465,585 | 94,653,305 | 2.28% |
| 2023-11-09 | 11.05 | 11.36 | 10.91 | 10.96 | 10.64 | qfq | 9,045,860 | 100,576,840 | 0.18% |
| 2023-11-08 | 10.80 | 11.31 | 10.78 | 10.94 | 10.62 | qfq | 8,800,700 | 97,133,963 | 1.20% |
| 2023-11-07 | 10.55 | 10.91 | 10.52 | 10.81 | 10.49 | qfq | 8,320,440 | 89,158,511 | 1.50% |
| 2023-11-06 | 10.52 | 10.68 | 10.41 | 10.65 | 10.33 | qfq | 10,992,840 | 115,957,122 | 1.14% |
| 2023-11-03 | 10.90 | 10.97 | 10.48 | 10.53 | 10.22 | qfq | 13,329,175 | 141,165,024 | -3.84% |
| 2023-11-02 | 10.45 | 11.15 | 10.40 | 10.95 | 10.63 | qfq | 13,189,415 | 143,083,891 | 4.58% |
| 2023-11-01 | 10.38 | 10.55 | 10.36 | 10.47 | 10.16 | qfq | 4,384,250 | 45,871,100 | 1.26% |
| 2023-10-31 | 10.21 | 10.43 | 10.20 | 10.34 | 10.03 | qfq | 2,757,300 | 28,510,501 | 0.29% |
| 2023-10-30 | 10.22 | 10.47 | 10.18 | 10.31 | 10.00 | qfq | 4,935,500 | 51,030,200 | 0.29% |
| 2023-10-27 | 10.07 | 10.41 | 9.99 | 10.28 | 9.98 | qfq | 4,832,800 | 49,449,774 | 2.59% |
| 2023-10-26 | 10.04 | 10.09 | 9.87 | 10.02 | 9.72 | qfq | 3,003,600 | 29,920,777 | -0.69% |
| 2023-10-25 | 10.15 | 10.19 | 10.01 | 10.09 | 9.79 | qfq | 2,360,800 | 23,858,968 | 0.20% |
| 2023-10-24 | 9.65 | 10.15 | 9.65 | 10.07 | 9.77 | qfq | 3,855,125 | 38,597,846 | 4.46% |
| 2023-10-23 | 9.78 | 9.89 | 9.56 | 9.64 | 9.35 | qfq | 2,405,400 | 23,293,971 | -1.53% |
| 2023-10-20 | 9.90 | 9.97 | 9.73 | 9.79 | 9.50 | qfq | 1,964,825 | 19,258,968 | -1.01% |
| 2023-10-19 | 9.86 | 10.08 | 9.77 | 9.89 | 9.60 | qfq | 2,341,500 | 23,290,112 | 0.30% |
| 2023-10-18 | 10.17 | 10.17 | 9.81 | 9.86 | 9.57 | qfq | 2,456,400 | 24,336,219 | -2.67% |
| 2023-10-17 | 10.08 | 10.25 | 10.04 | 10.13 | 9.83 | qfq | 2,569,925 | 26,123,671 | 0.60% |
| 2023-10-16 | 9.98 | 10.15 | 9.94 | 10.07 | 9.77 | qfq | 2,955,821 | 29,721,790 | 1.10% |
| 2023-10-13 | 10.11 | 10.14 | 9.90 | 9.96 | 9.66 | qfq | 2,427,900 | 24,238,625 | -1.58% |
| 2023-10-12 | 10.15 | 10.16 | 10.06 | 10.12 | 9.82 | qfq | 1,755,850 | 17,729,110 | 0.00% |
| 2023-10-11 | 10.26 | 10.26 | 10.05 | 10.12 | 9.82 | qfq | 2,782,600 | 28,136,044 | -1.08% |
| 2023-10-10 | 10.29 | 10.30 | 10.14 | 10.23 | 9.93 | qfq | 2,307,000 | 23,548,909 | -0.20% |
| 2023-10-09 | 10.37 | 10.43 | 10.19 | 10.25 | 9.95 | qfq | 2,617,300 | 26,898,159 | -1.25% |
| 2023-09-28 | 10.27 | 10.41 | 10.17 | 10.38 | 10.07 | qfq | 2,878,800 | 29,728,556 | 1.17% |
| 2023-09-27 | 10.15 | 10.30 | 10.04 | 10.26 | 9.96 | qfq | 2,486,100 | 25,459,312 | 1.38% |
| 2023-09-26 | 10.28 | 10.32 | 10.11 | 10.12 | 9.82 | qfq | 2,461,875 | 25,074,293 | -0.98% |
| 2023-09-25 | 10.32 | 10.32 | 10.13 | 10.22 | 9.92 | qfq | 2,358,000 | 24,076,055 | -1.16% |
| 2023-09-22 | 10.16 | 10.35 | 10.08 | 10.34 | 10.03 | qfq | 2,426,300 | 24,845,146 | 2.07% |
| 2023-09-21 | 10.24 | 10.26 | 10.10 | 10.13 | 9.83 | qfq | 1,800,500 | 18,276,739 | -0.20% |
| 2023-09-20 | 10.17 | 10.30 | 10.13 | 10.15 | 9.85 | qfq | 2,117,600 | 21,591,139 | 0.00% |
| 2023-09-19 | 10.25 | 10.25 | 10.10 | 10.15 | 9.85 | qfq | 2,296,100 | 23,344,372 | -0.98% |
| 2023-09-18 | 10.09 | 10.36 | 10.00 | 10.25 | 9.95 | qfq | 2,974,575 | 30,445,713 | 1.18% |
| 2023-09-15 | 10.12 | 10.24 | 10.00 | 10.13 | 9.83 | qfq | 2,570,675 | 26,039,253 | 0.40% |
| 2023-09-14 | 10.23 | 10.25 | 10.01 | 10.09 | 9.79 | qfq | 2,301,225 | 23,220,588 | -1.37% |
| 2023-09-13 | 10.27 | 10.36 | 10.12 | 10.23 | 9.93 | qfq | 2,817,200 | 28,808,758 | 0.10% |
| 2023-09-12 | 10.46 | 10.46 | 10.20 | 10.22 | 9.92 | qfq | 2,819,950 | 28,942,160 | -1.26% |
| 2023-09-11 | 10.49 | 10.49 | 10.31 | 10.35 | 10.04 | qfq | 3,753,300 | 38,990,840 | -1.33% |
| 2023-09-08 | 10.45 | 10.50 | 10.35 | 10.49 | 10.18 | qfq | 2,720,400 | 28,392,912 | 0.48% |
| 2023-09-07 | 10.52 | 10.54 | 10.40 | 10.44 | 10.13 | qfq | 3,012,425 | 31,530,099 | -0.76% |
| 2023-09-06 | 10.43 | 10.56 | 10.40 | 10.52 | 10.21 | qfq | 2,388,925 | 25,132,537 | 0.29% |
| 2023-09-05 | 10.43 | 10.55 | 10.42 | 10.49 | 10.18 | qfq | 2,534,825 | 26,574,252 | -0.10% |
| 2023-09-04 | 10.45 | 10.56 | 10.38 | 10.50 | 10.19 | qfq | 4,046,800 | 42,326,343 | 0.67% |
| 2023-09-01 | 10.32 | 10.47 | 10.21 | 10.43 | 10.12 | qfq | 4,198,755 | 43,609,104 | 1.36% |
| 2023-08-31 | 10.25 | 10.32 | 10.10 | 10.29 | 9.99 | qfq | 3,608,025 | 36,955,537 | 0.39% |
| 2023-08-30 | 10.11 | 10.30 | 10.08 | 10.25 | 9.95 | qfq | 3,923,475 | 40,084,944 | 1.49% |
| 2023-08-29 | 9.72 | 10.10 | 9.66 | 10.10 | 9.80 | qfq | 4,338,775 | 43,327,894 | 3.91% |
| 2023-08-28 | 10.00 | 10.09 | 9.72 | 9.72 | 9.43 | qfq | 4,883,625 | 48,280,814 | 2.42% |
| 2023-08-25 | 9.71 | 9.79 | 9.46 | 9.49 | 9.21 | qfq | 2,650,100 | 25,443,243 | -2.16% |
| 2023-08-24 | 9.74 | 9.83 | 9.62 | 9.70 | 9.41 | qfq | 2,771,750 | 26,868,352 | 0.00% |
| 2023-08-23 | 9.90 | 9.92 | 9.66 | 9.70 | 9.41 | qfq | 2,545,982 | 24,838,666 | -1.92% |
| 2023-08-22 | 10.04 | 10.17 | 9.80 | 9.89 | 9.60 | qfq | 4,311,900 | 42,825,402 | -1.69% |
| 2023-08-21 | 10.04 | 10.23 | 10.02 | 10.06 | 9.76 | qfq | 5,384,825 | 54,634,086 | 0.50% |
| 2023-08-18 | 10.09 | 10.19 | 9.98 | 10.01 | 9.71 | qfq | 7,345,950 | 74,274,936 | -0.40% |
| 2023-08-17 | 9.95 | 10.26 | 9.81 | 10.05 | 9.75 | qfq | 12,042,849 | 121,164,606 | 2.76% |
| 2023-08-16 | 9.83 | 10.02 | 9.74 | 9.78 | 9.49 | qfq | 2,750,475 | 27,072,413 | -0.71% |
| 2023-08-15 | 9.77 | 9.95 | 9.72 | 9.85 | 9.56 | qfq | 2,301,325 | 22,683,230 | 0.82% |
| 2023-08-14 | 9.65 | 9.77 | 9.53 | 9.77 | 9.48 | qfq | 1,710,050 | 16,532,390 | 1.24% |
| 2023-08-11 | 9.80 | 9.89 | 9.63 | 9.65 | 9.36 | qfq | 1,242,700 | 12,138,295 | -1.23% |
| 2023-08-10 | 9.73 | 9.79 | 9.67 | 9.77 | 9.48 | qfq | 1,055,925 | 10,277,954 | 1.03% |
| 2023-08-09 | 9.73 | 9.77 | 9.61 | 9.67 | 9.38 | qfq | 1,298,375 | 12,572,015 | -0.51% |
| 2023-08-08 | 9.70 | 9.78 | 9.68 | 9.72 | 9.43 | qfq | 1,097,600 | 10,676,258 | -0.21% |
| 2023-08-07 | 9.75 | 9.84 | 9.68 | 9.74 | 9.45 | qfq | 1,473,450 | 14,382,574 | -0.31% |
| 2023-08-04 | 9.87 | 9.93 | 9.75 | 9.77 | 9.48 | qfq | 1,611,675 | 15,829,649 | -1.01% |
| 2023-08-03 | 9.98 | 9.98 | 9.81 | 9.87 | 9.58 | qfq | 1,538,900 | 15,165,866 | -1.00% |
| 2023-08-02 | 9.97 | 10.03 | 9.85 | 9.97 | 9.67 | qfq | 1,250,774 | 12,442,220 | 0.00% |
| 2023-08-01 | 10.02 | 10.06 | 9.86 | 9.97 | 9.67 | qfq | 1,907,500 | 18,921,217 | -0.50% |
| 2023-07-31 | 10.08 | 10.11 | 9.94 | 10.02 | 9.72 | qfq | 2,325,600 | 23,235,984 | -0.20% |
| 2023-07-28 | 9.92 | 10.10 | 9.90 | 10.04 | 9.74 | qfq | 2,396,300 | 24,003,664 | 0.90% |
| 2023-07-27 | 9.95 | 10.12 | 9.92 | 9.95 | 9.66 | qfq | 2,770,400 | 27,774,354 | -0.10% |
| 2023-07-26 | 9.88 | 9.98 | 9.83 | 9.96 | 9.66 | qfq | 2,028,600 | 20,141,146 | 0.61% |
| 2023-07-25 | 9.73 | 9.93 | 9.73 | 9.90 | 9.61 | qfq | 2,279,550 | 22,425,190 | 1.75% |
| 2023-07-24 | 9.68 | 9.80 | 9.63 | 9.73 | 9.44 | qfq | 1,455,900 | 14,176,596 | 0.21% |
| 2023-07-21 | 9.62 | 9.78 | 9.62 | 9.71 | 9.42 | qfq | 1,509,700 | 14,666,653 | 0.94% |
| 2023-07-20 | 9.69 | 9.74 | 9.59 | 9.62 | 9.34 | qfq | 1,459,825 | 14,110,694 | -0.72% |
| 2023-07-19 | 9.79 | 9.79 | 9.56 | 9.69 | 9.40 | qfq | 1,975,200 | 19,085,810 | 0.62% |
| 2023-07-18 | 9.64 | 9.68 | 9.54 | 9.63 | 9.34 | qfq | 1,397,100 | 13,424,725 | 0.10% |