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
凯伦股份300715.SZ
最近收盘价12.522026-07-17
最近交易日2026-07-17
成交量（股）16,475,492
成交额（元）211,416,095
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.13 | — | — | — | 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 | 13.53 | 13.58 | 12.29 | 12.52 | 12.52 | qfq | 16,475,492 | 211,416,095 | -7.81% |
| 2026-07-16 | 13.81 | 14.16 | 13.43 | 13.58 | 13.58 | qfq | 10,529,200 | 145,656,265 | -3.96% |
| 2026-07-15 | 14.48 | 14.69 | 14.06 | 14.14 | 14.14 | qfq | 9,010,048 | 128,188,513 | -2.15% |
| 2026-07-14 | 13.96 | 14.58 | 13.82 | 14.45 | 14.45 | qfq | 11,563,300 | 164,806,796 | 2.48% |
| 2026-07-13 | 15.04 | 15.32 | 14.05 | 14.10 | 14.10 | qfq | 14,678,200 | 213,223,818 | -7.18% |
| 2026-07-10 | 16.00 | 16.40 | 15.15 | 15.19 | 15.19 | qfq | 16,229,822 | 254,544,789 | -3.98% |
| 2026-07-09 | 14.50 | 16.10 | 14.50 | 15.82 | 15.82 | qfq | 21,504,494 | 332,632,798 | 9.10% |
| 2026-07-08 | 15.05 | 15.14 | 14.42 | 14.50 | 14.50 | qfq | 10,304,500 | 151,140,668 | -3.07% |
| 2026-07-07 | 15.65 | 15.79 | 14.88 | 14.96 | 14.96 | qfq | 9,756,020 | 148,122,492 | -4.59% |
| 2026-07-06 | 16.15 | 16.56 | 15.60 | 15.68 | 15.68 | qfq | 12,684,800 | 202,583,745 | -3.39% |
| 2026-07-03 | 16.91 | 16.99 | 16.12 | 16.23 | 16.23 | qfq | 13,635,606 | 224,185,362 | -2.11% |
| 2026-07-02 | 17.96 | 17.99 | 16.50 | 16.58 | 16.58 | qfq | 22,234,286 | 384,858,327 | -9.69% |
| 2026-07-01 | 16.45 | 19.10 | 16.03 | 18.36 | 18.36 | qfq | 27,023,066 | 483,216,903 | 11.54% |
| 2026-06-30 | 15.70 | 16.77 | 15.51 | 16.46 | 16.46 | qfq | 22,229,400 | 361,191,456 | 4.84% |
| 2026-06-29 | 16.73 | 16.83 | 15.43 | 15.70 | 15.70 | qfq | 18,634,680 | 297,848,093 | -6.71% |
| 2026-06-26 | 17.77 | 18.12 | 16.79 | 16.83 | 16.83 | qfq | 19,568,771 | 339,884,990 | -5.13% |
| 2026-06-25 | 19.00 | 19.31 | 17.63 | 17.74 | 17.74 | qfq | 21,556,160 | 392,120,239 | -7.36% |
| 2026-06-24 | 19.50 | 20.10 | 18.50 | 19.15 | 19.15 | qfq | 15,181,550 | 290,688,951 | -1.34% |
| 2026-06-23 | 19.35 | 19.87 | 19.04 | 19.41 | 19.41 | qfq | 15,862,180 | 309,526,074 | -0.05% |
| 2026-06-22 | 18.90 | 19.97 | 18.80 | 19.42 | 19.42 | qfq | 22,716,706 | 438,445,292 | 4.41% |
| 2026-06-18 | 19.77 | 19.77 | 18.01 | 18.60 | 18.60 | qfq | 29,401,580 | 547,321,493 | -6.58% |
| 2026-06-17 | 18.95 | 20.91 | 18.60 | 19.91 | 19.91 | qfq | 31,571,080 | 632,381,939 | 4.46% |
| 2026-06-16 | 19.34 | 19.72 | 18.70 | 19.06 | 19.06 | qfq | 21,973,819 | 419,064,062 | -0.37% |
| 2026-06-15 | 20.00 | 20.38 | 18.98 | 19.13 | 19.13 | qfq | 34,686,046 | 680,002,215 | -3.29% |
| 2026-06-12 | 22.57 | 22.70 | 19.78 | 19.78 | 19.78 | qfq | 27,172,386 | 566,415,845 | -10.90% |
| 2026-06-11 | 22.62 | 22.88 | 21.76 | 22.20 | 22.20 | qfq | 17,568,400 | 389,785,098 | -3.31% |
| 2026-06-10 | 22.69 | 23.24 | 22.38 | 22.96 | 22.96 | qfq | 14,712,760 | 335,754,266 | -2.71% |
| 2026-06-09 | 23.75 | 24.80 | 22.82 | 23.60 | 23.60 | qfq | 20,870,000 | 493,196,049 | 0.51% |
| 2026-06-08 | 24.98 | 25.36 | 23.10 | 23.48 | 23.48 | qfq | 29,095,182 | 705,758,470 | -7.92% |
| 2026-06-05 | 26.65 | 27.22 | 25.31 | 25.50 | 25.50 | qfq | 26,614,520 | 696,307,504 | -5.73% |
| 2026-06-04 | 24.97 | 28.16 | 24.50 | 27.05 | 27.05 | qfq | 30,078,910 | 779,450,418 | 5.38% |
| 2026-06-03 | 24.38 | 26.37 | 23.50 | 25.67 | 25.67 | qfq | 37,803,340 | 953,389,633 | 5.29% |
| 2026-06-02 | 23.32 | 24.96 | 21.90 | 24.38 | 24.38 | qfq | 48,951,278 | 1,160,580,569 | 12.04% |
| 2026-06-01 | 21.17 | 22.98 | 20.56 | 21.76 | 21.76 | qfq | 24,691,120 | 542,860,460 | 1.82% |
| 2026-05-29 | 22.24 | 22.50 | 20.73 | 21.37 | 21.37 | qfq | 22,824,682 | 487,885,378 | -1.97% |
| 2026-05-28 | 21.99 | 22.18 | 20.15 | 21.80 | 21.80 | qfq | 26,486,978 | 558,207,453 | -1.18% |
| 2026-05-27 | 20.99 | 23.00 | 20.99 | 22.06 | 22.06 | qfq | 26,976,530 | 601,838,897 | 2.04% |
| 2026-05-26 | 21.66 | 21.80 | 20.50 | 21.62 | 21.62 | qfq | 22,897,064 | 484,472,899 | -0.96% |
| 2026-05-25 | 21.01 | 22.57 | 20.68 | 21.83 | 21.83 | qfq | 34,429,416 | 744,976,228 | 7.33% |
| 2026-05-22 | 20.76 | 21.15 | 19.61 | 20.34 | 20.34 | qfq | 41,802,035 | 846,579,255 | -1.55% |
| 2026-05-21 | 19.53 | 22.35 | 19.40 | 20.66 | 20.66 | qfq | 53,201,480 | 1,116,707,940 | 6.55% |
| 2026-05-20 | 16.50 | 19.50 | 16.28 | 19.39 | 19.39 | qfq | 48,920,393 | 883,768,804 | 15.42% |
| 2026-05-19 | 16.49 | 17.19 | 15.35 | 16.80 | 16.80 | qfq | 34,707,124 | 565,563,408 | 3.13% |
| 2026-05-18 | 16.93 | 16.98 | 15.74 | 16.29 | 16.29 | qfq | 31,514,548 | 508,907,992 | -4.18% |
| 2026-05-15 | 18.11 | 18.54 | 16.88 | 17.00 | 17.00 | qfq | 40,056,633 | 708,496,821 | -6.80% |
| 2026-05-14 | 15.22 | 18.24 | 14.95 | 18.24 | 18.24 | qfq | 39,784,659 | 683,033,661 | 20.00% |
| 2026-05-13 | 15.23 | 15.50 | 15.03 | 15.20 | 15.20 | qfq | 9,207,022 | 139,651,090 | -1.30% |
| 2026-05-12 | 15.00 | 15.72 | 14.80 | 15.40 | 15.40 | qfq | 12,705,756 | 195,400,468 | 2.67% |
| 2026-05-11 | 14.81 | 15.26 | 14.68 | 15.00 | 15.00 | qfq | 11,469,066 | 172,169,538 | 1.35% |
| 2026-05-08 | 14.61 | 15.52 | 14.50 | 14.80 | 14.80 | qfq | 13,326,942 | 198,903,826 | 0.54% |
| 2026-05-07 | 13.70 | 14.99 | 13.42 | 14.72 | 14.72 | qfq | 16,915,062 | 242,293,967 | 7.60% |
| 2026-05-06 | 13.90 | 14.08 | 13.61 | 13.68 | 13.68 | qfq | 8,625,546 | 119,284,467 | -0.87% |
| 2026-04-30 | 13.69 | 14.25 | 13.64 | 13.80 | 13.80 | qfq | 7,352,080 | 102,625,903 | 0.88% |
| 2026-04-29 | 14.00 | 14.16 | 13.63 | 13.68 | 13.68 | qfq | 6,887,500 | 95,713,582 | -2.22% |
| 2026-04-28 | 14.20 | 14.26 | 13.91 | 13.99 | 13.99 | qfq | 6,750,700 | 94,853,398 | -0.92% |
| 2026-04-27 | 13.39 | 14.18 | 13.20 | 14.12 | 14.12 | qfq | 10,031,086 | 139,427,652 | 5.69% |
| 2026-04-24 | 13.03 | 13.89 | 12.93 | 13.36 | 13.36 | qfq | 9,378,880 | 125,916,004 | 1.98% |
| 2026-04-23 | 13.02 | 13.19 | 12.63 | 13.10 | 13.10 | qfq | 5,760,780 | 74,309,620 | 1.39% |
| 2026-04-22 | 13.36 | 13.40 | 12.84 | 12.92 | 12.92 | qfq | 6,363,980 | 82,559,405 | -3.29% |
| 2026-04-21 | 13.59 | 13.69 | 13.11 | 13.36 | 13.36 | qfq | 5,244,380 | 69,898,016 | -1.76% |
| 2026-04-20 | 13.14 | 13.65 | 13.00 | 13.60 | 13.60 | qfq | 6,127,838 | 82,035,750 | 3.66% |
| 2026-04-17 | 13.44 | 13.64 | 13.11 | 13.12 | 13.12 | qfq | 4,399,800 | 58,375,721 | -2.24% |
| 2026-04-16 | 13.43 | 13.60 | 13.22 | 13.42 | 13.42 | qfq | 4,292,006 | 57,772,277 | 0.90% |
| 2026-04-15 | 13.23 | 13.59 | 13.15 | 13.30 | 13.30 | qfq | 5,323,500 | 71,002,442 | 1.06% |
| 2026-04-14 | 13.57 | 13.60 | 13.02 | 13.16 | 13.16 | qfq | 4,623,495 | 61,133,836 | -2.08% |
| 2026-04-13 | 13.71 | 13.73 | 13.30 | 13.44 | 13.44 | qfq | 4,855,080 | 65,397,961 | -1.97% |
| 2026-04-10 | 13.63 | 13.79 | 13.45 | 13.71 | 13.71 | qfq | 4,282,021 | 58,346,964 | 0.07% |
| 2026-04-09 | 13.40 | 13.82 | 13.07 | 13.70 | 13.70 | qfq | 6,485,860 | 87,605,485 | 2.24% |
| 2026-04-08 | 13.19 | 13.46 | 13.11 | 13.40 | 13.40 | qfq | 5,041,421 | 67,124,811 | 3.16% |
| 2026-04-07 | 12.71 | 13.21 | 12.65 | 12.99 | 12.99 | qfq | 4,113,400 | 53,223,821 | 2.53% |
| 2026-04-03 | 13.48 | 13.48 | 12.65 | 12.67 | 12.67 | qfq | 5,478,309 | 70,737,656 | -4.74% |
| 2026-04-02 | 14.13 | 14.13 | 13.20 | 13.30 | 13.30 | qfq | 9,727,900 | 131,374,464 | -4.32% |
| 2026-04-01 | 13.92 | 14.28 | 13.76 | 13.90 | 13.90 | qfq | 4,963,250 | 69,323,870 | 1.61% |
| 2026-03-31 | 14.00 | 14.06 | 13.63 | 13.68 | 13.68 | qfq | 8,192,900 | 113,133,788 | -2.36% |
| 2026-03-30 | 14.26 | 14.50 | 13.45 | 14.01 | 14.01 | qfq | 15,126,160 | 212,379,513 | -0.28% |
| 2026-03-27 | 13.23 | 14.20 | 13.08 | 14.05 | 14.05 | qfq | 9,324,340 | 129,141,912 | 5.72% |
| 2026-03-26 | 13.54 | 13.87 | 13.16 | 13.29 | 13.29 | qfq | 6,681,400 | 90,079,727 | -1.34% |
| 2026-03-25 | 13.50 | 13.62 | 13.28 | 13.47 | 13.47 | qfq | 6,837,500 | 91,754,727 | 0.30% |
| 2026-03-24 | 13.35 | 13.50 | 12.51 | 13.43 | 13.43 | qfq | 9,832,480 | 128,022,214 | 2.91% |
| 2026-03-23 | 12.99 | 13.83 | 12.73 | 13.05 | 13.05 | qfq | 14,763,767 | 194,737,845 | -2.32% |
| 2026-03-20 | 13.67 | 14.30 | 13.34 | 13.36 | 13.36 | qfq | 8,071,820 | 110,354,947 | -1.18% |
| 2026-03-19 | 14.02 | 14.20 | 13.36 | 13.52 | 13.52 | qfq | 7,787,711 | 106,797,867 | -4.79% |
| 2026-03-18 | 13.97 | 14.30 | 13.83 | 14.20 | 14.20 | qfq | 9,302,040 | 131,334,193 | 2.23% |
| 2026-03-17 | 14.07 | 14.33 | 13.62 | 13.89 | 13.89 | qfq | 10,588,800 | 147,798,569 | -0.57% |
| 2026-03-16 | 13.90 | 14.14 | 13.55 | 13.97 | 13.97 | qfq | 7,308,900 | 101,289,632 | 1.75% |
| 2026-03-13 | 14.11 | 14.15 | 13.71 | 13.73 | 13.73 | qfq | 5,233,600 | 72,739,119 | -2.97% |
| 2026-03-12 | 14.11 | 14.26 | 13.66 | 14.15 | 14.15 | qfq | 9,121,600 | 127,431,991 | 0.78% |
| 2026-03-11 | 14.24 | 14.50 | 13.94 | 14.04 | 14.04 | qfq | 7,585,540 | 107,525,995 | -0.92% |
| 2026-03-10 | 13.78 | 14.35 | 13.77 | 14.17 | 14.17 | qfq | 6,297,120 | 88,785,888 | 2.98% |
| 2026-03-09 | 13.82 | 14.11 | 13.51 | 13.76 | 13.76 | qfq | 8,689,150 | 119,766,759 | -2.06% |
| 2026-03-06 | 14.56 | 14.56 | 14.00 | 14.05 | 14.05 | qfq | 10,139,680 | 144,053,079 | -1.75% |
| 2026-03-05 | 15.04 | 15.04 | 13.68 | 14.30 | 14.30 | qfq | 22,873,425 | 326,964,352 | -4.35% |
| 2026-03-04 | 14.51 | 15.05 | 14.35 | 14.95 | 14.95 | qfq | 19,019,050 | 280,104,493 | 1.56% |
| 2026-03-03 | 14.86 | 15.25 | 14.53 | 14.72 | 14.72 | qfq | 25,013,261 | 371,530,420 | 0.41% |
| 2026-03-02 | 13.03 | 15.14 | 12.98 | 14.66 | 14.66 | qfq | 25,789,800 | 369,770,821 | 10.98% |
| 2026-02-27 | 13.13 | 13.33 | 12.96 | 13.21 | 13.21 | qfq | 8,524,600 | 112,114,038 | 0.69% |
| 2026-02-26 | 12.99 | 13.57 | 12.74 | 13.12 | 13.12 | qfq | 9,421,782 | 124,204,660 | 1.00% |
| 2026-02-25 | 12.49 | 13.38 | 12.43 | 12.99 | 12.99 | qfq | 10,844,086 | 140,150,701 | 4.51% |
| 2026-02-24 | 12.37 | 12.59 | 12.23 | 12.43 | 12.43 | qfq | 4,991,170 | 62,148,379 | 1.89% |
| 2026-02-13 | 12.46 | 12.48 | 12.20 | 12.20 | 12.20 | qfq | 4,449,360 | 54,938,143 | -0.41% |
| 2026-02-12 | 12.32 | 12.40 | 12.08 | 12.25 | 12.25 | qfq | 4,830,287 | 59,174,264 | -0.41% |
| 2026-02-11 | 12.47 | 12.60 | 12.29 | 12.30 | 12.30 | qfq | 5,416,540 | 67,308,514 | -1.36% |
| 2026-02-10 | 12.65 | 12.65 | 12.43 | 12.47 | 12.47 | qfq | 6,232,700 | 78,087,028 | -1.42% |
| 2026-02-09 | 12.45 | 12.68 | 12.27 | 12.65 | 12.65 | qfq | 7,770,360 | 97,318,791 | 2.18% |
| 2026-02-06 | 12.28 | 12.55 | 12.07 | 12.38 | 12.38 | qfq | 5,761,708 | 71,098,883 | 0.24% |
| 2026-02-05 | 12.30 | 12.58 | 12.13 | 12.35 | 12.35 | qfq | 7,705,400 | 95,225,642 | 0.08% |
| 2026-02-04 | 11.93 | 12.50 | 11.90 | 12.34 | 12.34 | qfq | 11,516,868 | 141,340,599 | 3.61% |
| 2026-02-03 | 11.92 | 12.07 | 11.72 | 11.91 | 11.91 | qfq | 4,703,440 | 55,893,706 | 0.68% |
| 2026-02-02 | 11.94 | 12.34 | 11.78 | 11.83 | 11.83 | qfq | 6,652,920 | 79,990,701 | -1.00% |
| 2026-01-30 | 11.79 | 12.17 | 11.73 | 11.95 | 11.95 | qfq | 6,169,800 | 73,680,709 | 1.44% |
| 2026-01-29 | 11.76 | 12.09 | 11.64 | 11.78 | 11.78 | qfq | 5,582,780 | 66,339,153 | 0.00% |
| 2026-01-28 | 11.72 | 12.05 | 11.63 | 11.78 | 11.78 | qfq | 3,711,821 | 43,673,121 | 0.00% |
| 2026-01-27 | 11.66 | 11.81 | 11.35 | 11.78 | 11.78 | qfq | 4,599,280 | 53,210,139 | 0.60% |
| 2026-01-26 | 12.08 | 12.08 | 11.62 | 11.71 | 11.71 | qfq | 8,584,437 | 100,977,366 | -2.74% |
| 2026-01-23 | 12.09 | 12.29 | 11.75 | 12.04 | 12.04 | qfq | 11,060,206 | 132,211,371 | -0.50% |
| 2026-01-22 | 11.78 | 12.22 | 11.55 | 12.10 | 12.10 | qfq | 11,199,041 | 133,627,570 | 3.42% |
| 2026-01-21 | 11.87 | 11.92 | 11.65 | 11.70 | 11.70 | qfq | 7,776,000 | 91,386,324 | -2.34% |
| 2026-01-20 | 12.39 | 12.72 | 11.67 | 11.98 | 11.98 | qfq | 18,113,410 | 217,560,825 | 0.84% |
| 2026-01-19 | 11.62 | 12.38 | 11.62 | 11.88 | 11.88 | qfq | 6,667,615 | 79,717,117 | 2.77% |
| 2026-01-16 | 11.74 | 11.77 | 11.44 | 11.56 | 11.56 | qfq | 5,032,206 | 58,243,080 | -1.03% |
| 2026-01-15 | 11.30 | 11.71 | 11.21 | 11.68 | 11.68 | qfq | 6,022,108 | 69,168,936 | 3.36% |
| 2026-01-14 | 11.44 | 11.70 | 11.13 | 11.30 | 11.30 | qfq | 6,719,486 | 76,586,552 | -1.22% |
| 2026-01-13 | 11.80 | 11.82 | 11.41 | 11.44 | 11.44 | qfq | 5,694,700 | 65,972,844 | -2.39% |
| 2026-01-12 | 11.48 | 11.98 | 11.36 | 11.72 | 11.72 | qfq | 7,524,727 | 88,172,303 | 2.72% |
| 2026-01-09 | 11.58 | 11.65 | 11.25 | 11.41 | 11.41 | qfq | 4,495,039 | 51,276,380 | -1.38% |
| 2026-01-08 | 11.40 | 11.84 | 11.40 | 11.57 | 11.57 | qfq | 4,719,100 | 54,720,832 | 0.52% |
| 2026-01-07 | 11.60 | 11.88 | 11.50 | 11.51 | 11.51 | qfq | 6,009,258 | 69,920,659 | -0.95% |
| 2026-01-06 | 11.26 | 11.62 | 11.10 | 11.62 | 11.62 | qfq | 6,261,702 | 71,045,997 | 3.75% |
| 2026-01-05 | 10.49 | 11.33 | 10.38 | 11.20 | 11.20 | qfq | 10,618,206 | 117,141,967 | 7.28% |
| 2025-12-31 | 10.37 | 10.50 | 10.22 | 10.44 | 10.44 | qfq | 2,639,326 | 27,403,985 | 0.87% |
| 2025-12-30 | 10.52 | 10.60 | 10.30 | 10.35 | 10.35 | qfq | 2,838,080 | 29,580,785 | -1.52% |
| 2025-12-29 | 10.39 | 10.60 | 10.25 | 10.51 | 10.51 | qfq | 3,245,800 | 34,108,158 | 1.15% |
| 2025-12-26 | 10.57 | 10.64 | 10.37 | 10.39 | 10.39 | qfq | 3,279,806 | 34,327,680 | -1.70% |
| 2025-12-25 | 10.65 | 10.65 | 10.42 | 10.57 | 10.57 | qfq | 4,367,300 | 45,939,858 | 0.57% |
| 2025-12-24 | 10.46 | 10.58 | 10.40 | 10.51 | 10.51 | qfq | 2,318,400 | 24,349,111 | 0.48% |
| 2025-12-23 | 10.56 | 10.58 | 10.39 | 10.46 | 10.46 | qfq | 2,940,800 | 30,803,090 | -1.32% |
| 2025-12-22 | 10.72 | 10.84 | 10.57 | 10.60 | 10.60 | qfq | 2,711,000 | 28,917,149 | -0.66% |
| 2025-12-19 | 10.49 | 10.74 | 10.45 | 10.67 | 10.67 | qfq | 3,052,260 | 32,366,086 | 2.11% |
| 2025-12-18 | 10.46 | 10.63 | 10.36 | 10.45 | 10.45 | qfq | 3,283,366 | 34,391,248 | -0.29% |
| 2025-12-17 | 10.39 | 10.65 | 10.28 | 10.48 | 10.48 | qfq | 3,160,858 | 32,947,996 | 0.19% |
| 2025-12-16 | 10.21 | 10.48 | 10.16 | 10.46 | 10.46 | qfq | 6,848,946 | 70,430,441 | 1.45% |
| 2025-12-15 | 10.33 | 10.58 | 10.25 | 10.31 | 10.31 | qfq | 5,871,934 | 60,844,932 | -0.87% |
| 2025-12-12 | 10.20 | 10.77 | 10.20 | 10.40 | 10.40 | qfq | 6,894,300 | 73,023,537 | 1.36% |
| 2025-12-11 | 10.41 | 10.44 | 10.24 | 10.26 | 10.26 | qfq | 2,690,500 | 27,727,298 | -1.25% |
| 2025-12-10 | 10.41 | 10.44 | 10.30 | 10.39 | 10.39 | qfq | 3,176,620 | 32,936,806 | -0.67% |
| 2025-12-09 | 10.58 | 10.75 | 10.42 | 10.46 | 10.46 | qfq | 2,633,020 | 27,682,088 | -1.51% |
| 2025-12-08 | 10.75 | 10.94 | 10.55 | 10.62 | 10.62 | qfq | 3,237,960 | 34,655,408 | -1.21% |
| 2025-12-05 | 10.56 | 10.82 | 10.47 | 10.75 | 10.75 | qfq | 2,416,906 | 25,784,992 | 1.61% |
| 2025-12-04 | 10.82 | 10.90 | 10.56 | 10.58 | 10.58 | qfq | 2,732,700 | 29,152,770 | -2.22% |
| 2025-12-03 | 10.88 | 10.93 | 10.66 | 10.82 | 10.82 | qfq | 2,279,400 | 24,583,232 | -0.55% |
| 2025-12-02 | 10.95 | 11.06 | 10.82 | 10.88 | 10.88 | qfq | 2,041,000 | 22,236,194 | -1.18% |
| 2025-12-01 | 11.13 | 11.25 | 11.00 | 11.01 | 11.01 | qfq | 2,669,100 | 29,708,888 | -0.45% |
| 2025-11-28 | 11.01 | 11.14 | 10.85 | 11.06 | 11.06 | qfq | 2,175,900 | 23,993,231 | 1.19% |
| 2025-11-27 | 11.08 | 11.11 | 10.87 | 10.93 | 10.93 | qfq | 2,451,300 | 26,847,260 | -0.73% |
| 2025-11-26 | 10.97 | 11.35 | 10.96 | 11.01 | 11.01 | qfq | 3,087,500 | 34,349,408 | 0.00% |
| 2025-11-25 | 11.00 | 11.14 | 10.97 | 11.01 | 11.01 | qfq | 2,191,400 | 24,209,903 | 0.09% |
| 2025-11-24 | 10.96 | 11.07 | 10.75 | 11.00 | 11.00 | qfq | 3,160,100 | 34,636,561 | 2.42% |
| 2025-11-21 | 11.23 | 11.40 | 10.70 | 10.74 | 10.74 | qfq | 4,806,858 | 52,654,487 | -5.12% |
| 2025-11-20 | 11.55 | 11.55 | 11.23 | 11.32 | 11.32 | qfq | 2,349,000 | 26,620,173 | -0.44% |
| 2025-11-19 | 11.68 | 11.89 | 11.34 | 11.37 | 11.37 | qfq | 4,186,600 | 48,398,406 | -2.40% |
| 2025-11-18 | 11.88 | 11.99 | 11.58 | 11.65 | 11.65 | qfq | 3,577,300 | 41,862,238 | -2.59% |
| 2025-11-17 | 11.78 | 12.00 | 11.52 | 11.96 | 11.96 | qfq | 5,545,400 | 65,381,297 | 3.19% |
| 2025-11-14 | 11.62 | 11.75 | 11.53 | 11.59 | 11.59 | qfq | 2,556,520 | 29,764,970 | -0.43% |
| 2025-11-13 | 11.79 | 11.80 | 11.58 | 11.64 | 11.64 | qfq | 4,527,444 | 52,765,228 | -1.27% |
| 2025-11-12 | 12.07 | 12.07 | 11.73 | 11.79 | 11.79 | qfq | 4,263,100 | 50,382,805 | -2.32% |
| 2025-11-11 | 12.18 | 12.26 | 11.96 | 12.07 | 12.07 | qfq | 3,298,900 | 39,823,285 | -0.08% |
| 2025-11-10 | 12.10 | 12.61 | 12.05 | 12.08 | 12.08 | qfq | 4,883,880 | 59,903,497 | 0.08% |
| 2025-11-07 | 12.22 | 12.25 | 12.02 | 12.07 | 12.07 | qfq | 3,142,600 | 38,049,703 | -1.23% |
| 2025-11-06 | 12.50 | 12.55 | 12.19 | 12.22 | 12.22 | qfq | 6,556,100 | 80,520,023 | -2.08% |
| 2025-11-05 | 12.00 | 12.96 | 11.90 | 12.48 | 12.48 | qfq | 11,570,167 | 144,388,234 | 3.40% |
| 2025-11-04 | 13.22 | 13.33 | 12.01 | 12.07 | 12.07 | qfq | 16,025,994 | 198,053,157 | -6.58% |
| 2025-11-03 | 12.58 | 13.13 | 12.47 | 12.92 | 12.92 | qfq | 10,043,880 | 129,514,431 | 2.70% |
| 2025-10-31 | 12.37 | 12.82 | 12.37 | 12.58 | 12.58 | qfq | 5,103,400 | 64,283,014 | 1.70% |
| 2025-10-30 | 12.52 | 12.62 | 12.11 | 12.37 | 12.37 | qfq | 5,971,100 | 73,458,890 | -1.90% |
| 2025-10-29 | 12.47 | 12.70 | 12.30 | 12.61 | 12.61 | qfq | 5,443,280 | 68,042,106 | 1.12% |
| 2025-10-28 | 12.22 | 12.97 | 12.22 | 12.47 | 12.47 | qfq | 9,221,080 | 116,146,694 | 2.13% |
| 2025-10-27 | 12.48 | 12.75 | 12.16 | 12.21 | 12.21 | qfq | 4,629,480 | 57,079,963 | 0.25% |
| 2025-10-24 | 12.22 | 12.38 | 11.86 | 12.18 | 12.18 | qfq | 5,274,200 | 63,655,442 | -1.22% |
| 2025-10-23 | 12.57 | 12.57 | 12.10 | 12.33 | 12.33 | qfq | 3,776,700 | 46,344,722 | -1.91% |
| 2025-10-22 | 12.88 | 12.88 | 12.51 | 12.57 | 12.57 | qfq | 3,934,000 | 49,650,668 | -2.18% |
| 2025-10-21 | 12.70 | 12.92 | 12.62 | 12.85 | 12.85 | qfq | 6,107,480 | 78,021,245 | 0.47% |
| 2025-10-20 | 12.17 | 12.90 | 12.13 | 12.79 | 12.79 | qfq | 10,423,997 | 132,127,467 | 5.44% |
| 2025-10-17 | 12.16 | 12.27 | 11.91 | 12.13 | 12.13 | qfq | 4,703,671 | 56,790,786 | -0.90% |
| 2025-10-16 | 12.14 | 12.51 | 12.01 | 12.24 | 12.24 | qfq | 7,230,100 | 88,511,663 | 0.66% |
| 2025-10-15 | 11.82 | 12.20 | 11.71 | 12.16 | 12.16 | qfq | 5,522,100 | 66,447,296 | 3.67% |
| 2025-10-14 | 12.04 | 12.29 | 11.63 | 11.73 | 11.73 | qfq | 4,570,700 | 54,463,540 | -1.43% |
| 2025-10-13 | 11.61 | 12.08 | 11.21 | 11.90 | 11.90 | qfq | 7,298,498 | 85,671,940 | -0.42% |
| 2025-10-10 | 12.00 | 12.24 | 11.81 | 11.95 | 11.95 | qfq | 5,635,505 | 67,942,355 | 0.00% |
| 2025-10-09 | 12.47 | 12.62 | 11.90 | 11.95 | 11.95 | qfq | 8,412,168 | 101,907,845 | -4.55% |
| 2025-09-30 | 12.59 | 12.68 | 12.46 | 12.52 | 12.52 | qfq | 4,297,514 | 54,015,135 | 0.00% |
| 2025-09-29 | 12.72 | 12.78 | 12.27 | 12.52 | 12.52 | qfq | 8,361,700 | 103,922,242 | -1.65% |
| 2025-09-26 | 12.71 | 13.00 | 12.49 | 12.73 | 12.73 | qfq | 7,019,806 | 89,706,324 | -0.93% |
| 2025-09-25 | 12.72 | 13.25 | 12.50 | 12.85 | 12.85 | qfq | 11,226,307 | 144,522,557 | 0.86% |
| 2025-09-24 | 11.68 | 13.25 | 11.55 | 12.74 | 12.74 | qfq | 16,865,928 | 212,232,767 | 8.70% |
| 2025-09-23 | 11.86 | 11.99 | 11.38 | 11.72 | 11.72 | qfq | 6,571,500 | 76,257,903 | -1.76% |
| 2025-09-22 | 12.01 | 12.16 | 11.82 | 11.93 | 11.93 | qfq | 5,763,400 | 68,706,597 | -1.24% |
| 2025-09-19 | 11.47 | 12.28 | 11.45 | 12.08 | 12.08 | qfq | 11,659,695 | 139,597,034 | 5.32% |
| 2025-09-18 | 11.71 | 11.84 | 11.33 | 11.47 | 11.47 | qfq | 6,041,840 | 69,942,032 | -1.88% |
| 2025-09-17 | 11.53 | 12.20 | 11.48 | 11.69 | 11.69 | qfq | 5,586,766 | 65,871,420 | 1.48% |
| 2025-09-16 | 11.56 | 11.60 | 11.39 | 11.52 | 11.52 | qfq | 3,292,100 | 37,809,652 | -0.43% |
| 2025-09-15 | 11.65 | 11.74 | 11.33 | 11.57 | 11.57 | qfq | 5,065,106 | 58,270,796 | 1.05% |
| 2025-09-12 | 11.65 | 11.76 | 11.18 | 11.45 | 11.45 | qfq | 6,159,077 | 70,473,223 | -2.39% |
| 2025-09-11 | 11.58 | 11.87 | 11.40 | 11.73 | 11.73 | qfq | 7,380,312 | 86,186,224 | 0.95% |
| 2025-09-10 | 11.49 | 12.20 | 11.39 | 11.62 | 11.62 | qfq | 11,709,094 | 138,016,203 | 1.13% |
| 2025-09-09 | 11.10 | 11.63 | 11.08 | 11.49 | 11.49 | qfq | 8,582,005 | 97,460,011 | 2.96% |
| 2025-09-08 | 11.00 | 11.49 | 10.89 | 11.16 | 11.16 | qfq | 7,762,800 | 87,154,697 | 1.45% |
| 2025-09-05 | 10.32 | 11.04 | 10.22 | 11.00 | 11.00 | qfq | 9,945,333 | 107,248,283 | 7.00% |
| 2025-09-04 | 10.28 | 10.40 | 10.17 | 10.28 | 10.28 | qfq | 3,326,400 | 34,225,519 | 0.29% |
| 2025-09-03 | 10.45 | 10.46 | 10.19 | 10.25 | 10.25 | qfq | 3,766,080 | 38,814,823 | -1.63% |
| 2025-09-02 | 10.70 | 10.72 | 10.37 | 10.42 | 10.42 | qfq | 4,949,960 | 51,768,000 | -2.34% |
| 2025-09-01 | 10.56 | 10.68 | 10.47 | 10.67 | 10.67 | qfq | 4,628,500 | 48,946,900 | 1.04% |
| 2025-08-29 | 10.76 | 10.78 | 10.53 | 10.56 | 10.56 | qfq | 4,573,805 | 48,575,787 | -1.22% |
| 2025-08-28 | 10.70 | 10.98 | 10.41 | 10.69 | 10.69 | qfq | 9,118,012 | 97,498,558 | -0.93% |
| 2025-08-27 | 11.38 | 11.44 | 10.77 | 10.79 | 10.79 | qfq | 14,459,180 | 160,680,947 | -6.17% |
| 2025-08-26 | 12.27 | 12.29 | 11.41 | 11.50 | 11.50 | qfq | 17,375,281 | 201,204,797 | -7.33% |
| 2025-08-25 | 11.67 | 12.70 | 11.61 | 12.41 | 12.41 | qfq | 14,239,014 | 174,874,953 | 7.73% |
| 2025-08-22 | 11.26 | 11.53 | 11.21 | 11.52 | 11.52 | qfq | 4,970,428 | 56,474,772 | 2.13% |
| 2025-08-21 | 11.13 | 11.76 | 11.11 | 11.28 | 11.28 | qfq | 6,440,560 | 73,286,042 | 1.62% |
| 2025-08-20 | 10.86 | 11.15 | 10.85 | 11.10 | 11.10 | qfq | 4,069,320 | 44,878,641 | 1.65% |
| 2025-08-19 | 10.86 | 11.05 | 10.73 | 10.92 | 10.92 | qfq | 3,684,820 | 40,025,446 | 0.28% |
| 2025-08-18 | 10.94 | 11.07 | 10.79 | 10.89 | 10.89 | qfq | 3,890,700 | 42,363,423 | 0.65% |
| 2025-08-15 | 10.78 | 11.00 | 10.77 | 10.82 | 10.82 | qfq | 3,514,606 | 38,212,937 | -0.09% |
| 2025-08-14 | 11.22 | 11.27 | 10.82 | 10.83 | 10.83 | qfq | 4,463,000 | 48,829,597 | -3.22% |
| 2025-08-13 | 11.21 | 11.31 | 11.08 | 11.19 | 11.19 | qfq | 3,824,440 | 42,784,856 | -0.27% |
| 2025-08-12 | 10.98 | 11.25 | 10.90 | 11.22 | 11.22 | qfq | 4,608,470 | 51,019,804 | 1.81% |
| 2025-08-11 | 10.85 | 11.14 | 10.80 | 11.02 | 11.02 | qfq | 4,948,060 | 54,351,216 | 2.04% |
| 2025-08-08 | 10.71 | 10.87 | 10.60 | 10.80 | 10.80 | qfq | 3,229,800 | 34,700,120 | 0.65% |
| 2025-08-07 | 10.85 | 10.87 | 10.63 | 10.73 | 10.73 | qfq | 3,035,000 | 32,508,128 | -0.74% |
| 2025-08-06 | 10.79 | 10.85 | 10.71 | 10.81 | 10.81 | qfq | 3,043,280 | 32,859,020 | 0.46% |
| 2025-08-05 | 10.63 | 10.90 | 10.56 | 10.76 | 10.76 | qfq | 3,841,120 | 41,235,554 | 1.70% |
| 2025-08-04 | 10.40 | 10.61 | 10.33 | 10.58 | 10.58 | qfq | 2,417,280 | 25,356,188 | 1.63% |
| 2025-08-01 | 10.32 | 10.63 | 10.28 | 10.41 | 10.41 | qfq | 3,485,880 | 36,359,400 | 1.26% |
| 2025-07-31 | 10.56 | 10.64 | 10.24 | 10.28 | 10.28 | qfq | 4,687,340 | 48,684,093 | -2.47% |
| 2025-07-30 | 10.63 | 10.64 | 10.45 | 10.54 | 10.54 | qfq | 2,418,200 | 25,485,248 | -1.03% |
| 2025-07-29 | 10.78 | 10.79 | 10.54 | 10.65 | 10.65 | qfq | 2,363,520 | 25,086,664 | -1.02% |
| 2025-07-28 | 10.68 | 10.89 | 10.58 | 10.76 | 10.76 | qfq | 3,731,600 | 39,993,478 | 0.65% |
| 2025-07-25 | 10.76 | 10.91 | 10.61 | 10.69 | 10.69 | qfq | 4,231,200 | 45,444,117 | 0.00% |
| 2025-07-24 | 10.55 | 10.78 | 10.44 | 10.69 | 10.69 | qfq | 5,479,440 | 58,324,087 | 0.94% |
| 2025-07-23 | 10.99 | 11.10 | 10.52 | 10.59 | 10.59 | qfq | 9,011,244 | 96,205,402 | -4.59% |
| 2025-07-22 | 10.39 | 11.18 | 10.34 | 11.10 | 11.10 | qfq | 14,426,460 | 157,763,231 | 7.04% |
| 2025-07-21 | 10.21 | 10.62 | 10.12 | 10.37 | 10.37 | qfq | 7,458,414 | 77,326,978 | 3.39% |
| 2025-07-18 | 9.95 | 10.09 | 9.89 | 10.03 | 10.03 | qfq | 3,474,044 | 34,670,355 | 1.42% |
| 2025-07-17 | 9.91 | 9.95 | 9.83 | 9.89 | 9.89 | qfq | 2,271,500 | 22,438,642 | 0.20% |
| 2025-07-16 | 9.96 | 10.00 | 9.83 | 9.87 | 9.87 | qfq | 2,365,800 | 23,416,892 | -0.60% |
| 2025-07-15 | 10.02 | 10.14 | 9.77 | 9.93 | 9.93 | qfq | 3,366,600 | 33,411,604 | -0.50% |
| 2025-07-14 | 9.98 | 10.01 | 9.84 | 9.98 | 9.98 | qfq | 2,339,460 | 23,266,289 | 1.01% |
| 2025-07-11 | 9.98 | 9.98 | 9.76 | 9.88 | 9.88 | qfq | 2,569,380 | 25,321,676 | -0.60% |
| 2025-07-10 | 9.82 | 10.00 | 9.74 | 9.94 | 9.94 | qfq | 3,076,114 | 30,430,589 | 0.91% |
| 2025-07-09 | 9.94 | 9.94 | 9.75 | 9.85 | 9.85 | qfq | 2,035,600 | 19,979,857 | -0.61% |
| 2025-07-08 | 9.75 | 9.91 | 9.70 | 9.91 | 9.91 | qfq | 2,787,300 | 27,398,779 | 1.75% |
| 2025-07-07 | 9.75 | 9.90 | 9.64 | 9.74 | 9.74 | qfq | 3,001,012 | 29,388,226 | 1.25% |
| 2025-07-04 | 9.96 | 9.96 | 9.58 | 9.62 | 9.62 | qfq | 4,802,712 | 46,920,561 | -3.41% |
| 2025-07-03 | 9.87 | 10.36 | 9.79 | 9.96 | 9.96 | qfq | 6,859,232 | 68,603,585 | 2.68% |
| 2025-07-02 | 9.70 | 9.70 | 9.52 | 9.70 | 9.70 | qfq | 2,620,100 | 25,103,781 | 0.52% |
| 2025-07-01 | 10.00 | 10.00 | 9.62 | 9.65 | 9.65 | qfq | 3,083,108 | 30,062,227 | -2.62% |
| 2025-06-30 | 9.84 | 9.99 | 9.78 | 9.91 | 9.91 | qfq | 2,448,114 | 24,275,648 | 1.12% |
| 2025-06-27 | 9.84 | 9.88 | 9.74 | 9.80 | 9.80 | qfq | 1,808,734 | 17,776,027 | 0.00% |
| 2025-06-26 | 9.89 | 9.97 | 9.79 | 9.80 | 9.80 | qfq | 1,703,534 | 16,794,806 | -0.61% |
| 2025-06-25 | 9.95 | 9.97 | 9.75 | 9.86 | 9.86 | qfq | 2,293,412 | 22,594,116 | 0.31% |
| 2025-06-24 | 9.56 | 9.90 | 9.55 | 9.83 | 9.83 | qfq | 2,574,000 | 25,265,846 | 2.93% |
| 2025-06-23 | 9.35 | 9.56 | 9.30 | 9.55 | 9.55 | qfq | 1,673,560 | 15,864,255 | 1.38% |
| 2025-06-20 | 9.54 | 9.72 | 9.42 | 9.42 | 9.42 | qfq | 1,884,900 | 18,003,211 | -0.84% |
| 2025-06-19 | 9.76 | 9.76 | 9.47 | 9.50 | 9.50 | qfq | 2,073,980 | 19,870,642 | -1.45% |
| 2025-06-18 | 9.66 | 9.82 | 9.56 | 9.64 | 9.64 | qfq | 1,523,180 | 14,665,326 | -0.72% |
| 2025-06-17 | 9.94 | 9.95 | 9.65 | 9.71 | 9.71 | qfq | 2,019,720 | 19,708,613 | -0.82% |
| 2025-06-16 | 9.67 | 9.86 | 9.65 | 9.79 | 9.79 | qfq | 2,077,320 | 20,345,876 | 1.24% |
| 2025-06-13 | 10.03 | 10.03 | 9.66 | 9.67 | 9.67 | qfq | 2,616,674 | 25,636,211 | -3.78% |
| 2025-06-12 | 10.20 | 10.24 | 9.92 | 10.05 | 10.05 | qfq | 2,340,000 | 23,348,709 | 0.20% |
| 2025-06-11 | 10.10 | 10.18 | 10.02 | 10.03 | 10.03 | qfq | 2,350,900 | 23,728,230 | -0.20% |
| 2025-06-10 | 10.44 | 10.44 | 9.90 | 10.05 | 10.05 | qfq | 4,668,300 | 47,304,033 | -3.09% |
| 2025-06-09 | 10.03 | 10.56 | 9.91 | 10.37 | 10.37 | qfq | 6,653,506 | 68,515,784 | 4.22% |
| 2025-06-06 | 9.89 | 10.06 | 9.80 | 9.95 | 9.95 | qfq | 2,661,006 | 26,427,961 | 1.43% |
| 2025-06-05 | 9.96 | 9.97 | 9.71 | 9.81 | 9.81 | qfq | 2,023,940 | 19,840,689 | -0.61% |
| 2025-06-04 | 9.83 | 9.93 | 9.73 | 9.87 | 9.87 | qfq | 2,343,885 | 23,068,517 | 1.13% |
| 2025-06-03 | 9.62 | 10.16 | 9.62 | 9.76 | 9.76 | qfq | 3,762,385 | 37,019,480 | 1.67% |
| 2025-05-30 | 9.56 | 9.64 | 9.43 | 9.60 | 9.60 | qfq | 2,729,900 | 25,970,853 | 0.31% |
| 2025-05-29 | 9.56 | 9.58 | 9.35 | 9.57 | 9.57 | qfq | 3,471,800 | 32,839,147 | 0.53% |
| 2025-05-28 | 9.65 | 9.74 | 9.48 | 9.52 | 9.52 | qfq | 1,924,600 | 18,443,412 | -1.75% |
| 2025-05-27 | 9.76 | 9.76 | 9.51 | 9.69 | 9.69 | qfq | 2,532,600 | 24,378,053 | -0.72% |
| 2025-05-26 | 9.61 | 9.85 | 9.61 | 9.76 | 9.76 | qfq | 2,052,913 | 20,051,935 | 0.62% |
| 2025-05-23 | 9.85 | 9.97 | 9.69 | 9.70 | 9.70 | qfq | 3,496,346 | 34,348,298 | -1.62% |
| 2025-05-22 | 10.45 | 10.45 | 9.83 | 9.86 | 9.86 | qfq | 6,992,700 | 70,050,074 | -6.45% |
| 2025-05-21 | 10.17 | 10.55 | 10.00 | 10.54 | 10.54 | qfq | 5,524,800 | 57,022,454 | 4.15% |
| 2025-05-20 | 10.26 | 10.27 | 10.01 | 10.12 | 10.12 | qfq | 2,001,900 | 20,203,423 | -0.88% |
| 2025-05-19 | 10.20 | 10.34 | 10.10 | 10.21 | 10.21 | qfq | 2,410,480 | 24,648,482 | 0.99% |
| 2025-05-16 | 10.10 | 10.18 | 10.04 | 10.11 | 10.11 | qfq | 2,706,406 | 27,333,476 | 0.10% |
| 2025-05-15 | 10.28 | 10.30 | 10.05 | 10.10 | 10.10 | qfq | 3,618,973 | 36,755,059 | -1.27% |
| 2025-05-14 | 10.36 | 10.45 | 10.21 | 10.23 | 10.23 | qfq | 2,892,700 | 29,775,682 | -1.63% |
| 2025-05-13 | 10.77 | 10.90 | 10.36 | 10.40 | 10.40 | qfq | 3,465,700 | 36,348,067 | -2.89% |
| 2025-05-12 | 10.85 | 10.93 | 10.62 | 10.71 | 10.71 | qfq | 2,858,900 | 30,691,145 | 0.00% |
| 2025-05-09 | 10.87 | 10.95 | 10.54 | 10.71 | 10.71 | qfq | 3,266,200 | 35,107,046 | -1.74% |
| 2025-05-08 | 10.71 | 10.99 | 10.63 | 10.90 | 10.90 | qfq | 3,766,700 | 40,854,787 | 1.49% |
| 2025-05-07 | 10.74 | 11.09 | 10.56 | 10.74 | 10.74 | qfq | 4,817,680 | 51,997,785 | 1.13% |
| 2025-05-06 | 10.73 | 10.88 | 10.41 | 10.62 | 10.62 | qfq | 4,769,802 | 50,405,208 | -0.65% |
| 2025-04-30 | 10.69 | 10.83 | 10.59 | 10.69 | 10.69 | qfq | 2,620,700 | 28,004,017 | 0.00% |
| 2025-04-29 | 10.72 | 10.84 | 10.59 | 10.69 | 10.69 | qfq | 2,950,760 | 31,575,727 | -0.09% |
| 2025-04-28 | 10.75 | 10.93 | 10.62 | 10.70 | 10.70 | qfq | 2,911,150 | 31,209,283 | -1.11% |
| 2025-04-25 | 10.98 | 11.12 | 10.76 | 10.82 | 10.82 | qfq | 3,672,340 | 39,946,005 | -1.55% |
| 2025-04-24 | 11.51 | 11.55 | 10.90 | 10.99 | 10.99 | qfq | 6,888,726 | 76,554,815 | -3.60% |
| 2025-04-23 | 11.32 | 11.79 | 11.16 | 11.40 | 11.40 | qfq | 8,291,426 | 95,265,261 | 2.15% |
| 2025-04-22 | 11.00 | 11.40 | 10.88 | 11.16 | 11.16 | qfq | 7,678,440 | 85,459,899 | 0.63% |
| 2025-04-21 | 9.98 | 11.16 | 9.98 | 11.09 | 11.09 | qfq | 9,645,160 | 104,093,544 | 9.91% |
| 2025-04-18 | 10.06 | 10.20 | 9.95 | 10.09 | 10.09 | qfq | 4,019,700 | 40,440,777 | 0.30% |
| 2025-04-17 | 9.70 | 10.30 | 9.68 | 10.06 | 10.06 | qfq | 4,264,956 | 42,962,541 | 2.86% |
| 2025-04-16 | 10.03 | 10.19 | 9.63 | 9.78 | 9.78 | qfq | 5,374,240 | 53,227,491 | -1.81% |
| 2025-04-15 | 10.10 | 10.56 | 9.80 | 9.96 | 9.96 | qfq | 5,818,940 | 58,735,960 | 0.30% |
| 2025-04-14 | 9.95 | 10.02 | 9.66 | 9.93 | 9.93 | qfq | 4,019,230 | 39,808,051 | 3.01% |
| 2025-04-11 | 9.56 | 9.93 | 9.44 | 9.64 | 9.64 | qfq | 4,412,600 | 42,769,135 | 1.47% |
| 2025-04-10 | 9.31 | 9.76 | 9.31 | 9.50 | 9.50 | qfq | 6,076,400 | 58,283,120 | 3.15% |
| 2025-04-09 | 8.99 | 9.30 | 8.02 | 9.21 | 9.21 | qfq | 9,374,980 | 81,972,059 | 1.10% |
| 2025-04-08 | 9.21 | 9.69 | 8.87 | 9.11 | 9.11 | qfq | 9,996,101 | 92,768,010 | 1.56% |
| 2025-04-07 | 9.64 | 10.39 | 8.87 | 8.97 | 8.97 | qfq | 14,824,260 | 144,094,892 | -19.04% |
| 2025-04-03 | 13.01 | 13.18 | 11.04 | 11.08 | 11.08 | qfq | 20,416,754 | 241,112,438 | -13.91% |
| 2025-04-02 | 11.26 | 13.36 | 11.26 | 12.87 | 12.87 | qfq | 14,660,559 | 184,630,446 | 12.80% |
| 2025-04-01 | 10.76 | 11.43 | 10.76 | 11.41 | 11.41 | qfq | 8,108,704 | 89,871,841 | 5.65% |
| 2025-03-31 | 10.14 | 10.85 | 10.00 | 10.80 | 10.80 | qfq | 5,105,060 | 53,240,254 | 6.51% |
| 2025-03-28 | 10.23 | 10.41 | 10.14 | 10.14 | 10.14 | qfq | 2,099,034 | 21,522,883 | -0.69% |
| 2025-03-27 | 10.30 | 10.46 | 10.12 | 10.21 | 10.21 | qfq | 2,449,300 | 25,129,224 | -0.87% |
| 2025-03-26 | 10.11 | 10.46 | 10.08 | 10.30 | 10.30 | qfq | 2,980,994 | 30,693,304 | 2.18% |
| 2025-03-25 | 10.41 | 10.44 | 10.04 | 10.08 | 10.08 | qfq | 4,004,920 | 40,711,318 | -3.26% |
| 2025-03-24 | 10.59 | 10.74 | 10.23 | 10.42 | 10.42 | qfq | 4,397,306 | 46,199,126 | -1.70% |
| 2025-03-21 | 11.02 | 11.09 | 10.59 | 10.60 | 10.60 | qfq | 6,230,306 | 67,161,383 | -4.42% |
| 2025-03-20 | 10.57 | 11.35 | 10.57 | 11.09 | 11.09 | qfq | 7,923,880 | 87,410,778 | 4.92% |
| 2025-03-19 | 10.74 | 10.76 | 10.46 | 10.57 | 10.57 | qfq | 5,038,800 | 53,427,047 | -1.58% |
| 2025-03-18 | 10.41 | 10.78 | 10.33 | 10.74 | 10.74 | qfq | 5,391,937 | 57,233,352 | 3.27% |
| 2025-03-17 | 10.49 | 10.79 | 10.23 | 10.40 | 10.40 | qfq | 5,856,720 | 61,496,244 | 1.76% |
| 2025-03-14 | 10.70 | 10.81 | 10.06 | 10.22 | 10.22 | qfq | 8,129,020 | 83,317,313 | -4.40% |
| 2025-03-13 | 10.60 | 10.78 | 10.45 | 10.69 | 10.69 | qfq | 5,909,506 | 62,716,009 | 0.94% |
| 2025-03-12 | 10.91 | 11.15 | 10.44 | 10.59 | 10.59 | qfq | 8,335,000 | 89,194,123 | -2.58% |
| 2025-03-11 | 10.00 | 11.09 | 9.94 | 10.87 | 10.87 | qfq | 11,291,009 | 120,159,711 | 6.57% |
| 2025-03-10 | 9.91 | 10.35 | 9.85 | 10.20 | 10.20 | qfq | 6,704,106 | 67,865,035 | 2.82% |
| 2025-03-07 | 9.85 | 10.30 | 9.80 | 9.92 | 9.92 | qfq | 8,467,306 | 84,893,929 | 0.40% |
| 2025-03-06 | 9.90 | 10.00 | 9.71 | 9.88 | 9.88 | qfq | 7,721,054 | 76,229,253 | 0.00% |
| 2025-03-05 | 9.55 | 10.52 | 9.41 | 9.88 | 9.88 | qfq | 10,963,100 | 108,399,467 | 3.35% |
| 2025-03-04 | 9.45 | 9.67 | 9.36 | 9.56 | 9.56 | qfq | 5,150,959 | 48,988,452 | 0.63% |
| 2025-03-03 | 9.19 | 9.63 | 9.15 | 9.50 | 9.50 | qfq | 7,230,939 | 68,128,277 | 3.37% |
| 2025-02-28 | 9.44 | 9.46 | 9.11 | 9.19 | 9.19 | qfq | 4,976,734 | 46,063,106 | -2.65% |
| 2025-02-27 | 9.56 | 9.73 | 9.33 | 9.44 | 9.44 | qfq | 5,485,164 | 52,083,739 | -1.36% |
| 2025-02-26 | 9.20 | 9.75 | 9.20 | 9.57 | 9.57 | qfq | 9,508,664 | 90,703,756 | 3.68% |
| 2025-02-25 | 9.20 | 9.38 | 9.15 | 9.23 | 9.23 | qfq | 5,006,964 | 46,300,421 | -0.86% |
| 2025-02-24 | 9.18 | 9.49 | 9.00 | 9.31 | 9.31 | qfq | 7,719,000 | 71,351,148 | 0.98% |
| 2025-02-21 | 9.13 | 9.33 | 9.10 | 9.22 | 9.22 | qfq | 6,096,734 | 56,118,082 | 0.44% |
| 2025-02-20 | 9.30 | 9.44 | 9.11 | 9.18 | 9.18 | qfq | 7,003,140 | 64,348,920 | -2.24% |
| 2025-02-19 | 9.60 | 9.60 | 9.14 | 9.39 | 9.39 | qfq | 9,660,451 | 89,694,702 | -0.42% |
| 2025-02-18 | 9.13 | 9.58 | 8.94 | 9.43 | 9.43 | qfq | 20,112,662 | 187,944,539 | 3.17% |
| 2025-02-17 | 8.17 | 9.15 | 8.17 | 9.14 | 9.14 | qfq | 16,312,600 | 142,244,549 | 11.87% |
| 2025-02-14 | 8.22 | 8.26 | 8.10 | 8.17 | 8.17 | qfq | 5,547,680 | 45,270,420 | -0.97% |
| 2025-02-13 | 8.34 | 8.47 | 8.24 | 8.25 | 8.25 | qfq | 6,783,588 | 56,678,068 | -1.20% |
| 2025-02-12 | 8.20 | 8.39 | 8.18 | 8.35 | 8.35 | qfq | 6,262,221 | 51,796,178 | 1.09% |
| 2025-02-11 | 8.42 | 8.42 | 8.03 | 8.26 | 8.26 | qfq | 6,893,100 | 56,299,283 | -1.90% |
| 2025-02-10 | 8.27 | 8.44 | 8.16 | 8.42 | 8.42 | qfq | 7,111,686 | 58,872,783 | 2.43% |
| 2025-02-07 | 8.30 | 8.41 | 8.12 | 8.22 | 8.22 | qfq | 9,497,836 | 78,496,843 | -1.32% |
| 2025-02-06 | 8.07 | 8.35 | 7.99 | 8.33 | 8.33 | qfq | 9,535,142 | 77,817,640 | 2.84% |
| 2025-02-05 | 8.77 | 8.85 | 8.06 | 8.10 | 8.10 | qfq | 12,322,785 | 102,769,295 | -7.11% |
| 2025-01-27 | 8.79 | 8.88 | 8.31 | 8.72 | 8.72 | qfq | 11,446,486 | 98,103,467 | 0.23% |
| 2025-01-24 | 8.84 | 9.24 | 8.66 | 8.70 | 8.70 | qfq | 16,769,580 | 149,612,177 | -3.44% |
| 2025-01-23 | 9.40 | 9.77 | 9.00 | 9.01 | 9.01 | qfq | 21,049,373 | 198,036,279 | -0.22% |
| 2025-01-22 | 8.74 | 9.50 | 8.64 | 9.03 | 9.03 | qfq | 22,462,120 | 204,757,965 | 2.38% |
| 2025-01-21 | 8.34 | 8.88 | 8.24 | 8.82 | 8.82 | qfq | 17,731,023 | 151,421,298 | 5.76% |
| 2025-01-20 | 8.37 | 8.44 | 8.15 | 8.34 | 8.34 | qfq | 9,124,050 | 75,512,534 | 0.60% |
| 2025-01-17 | 8.47 | 8.55 | 8.14 | 8.29 | 8.29 | qfq | 13,828,358 | 114,308,595 | -3.83% |
| 2025-01-16 | 8.45 | 8.77 | 8.36 | 8.62 | 8.62 | qfq | 17,257,240 | 147,934,262 | 1.65% |
| 2025-01-15 | 8.70 | 9.08 | 8.30 | 8.48 | 8.48 | qfq | 18,911,480 | 163,866,741 | -5.25% |
| 2025-01-14 | 8.56 | 9.00 | 8.50 | 8.95 | 8.95 | qfq | 24,969,532 | 218,773,909 | 4.56% |
| 2025-01-13 | 9.17 | 9.28 | 8.45 | 8.56 | 8.56 | qfq | 28,465,289 | 248,813,427 | -9.89% |
| 2025-01-10 | 10.55 | 10.79 | 9.35 | 9.50 | 9.50 | qfq | 41,411,333 | 417,039,475 | -18.73% |
| 2025-01-09 | 10.99 | 11.69 | 10.77 | 11.69 | 11.69 | qfq | 53,183,964 | 601,352,298 | 20.02% |
| 2025-01-08 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | qfq | 7,509,372 | 73,141,283 | 19.95% |
| 2025-01-07 | 7.79 | 8.29 | 7.55 | 8.12 | 8.12 | qfq | 16,500,400 | 131,940,231 | 4.77% |
| 2025-01-06 | 7.51 | 8.48 | 7.27 | 7.75 | 7.75 | qfq | 20,106,746 | 157,240,374 | 3.61% |
| 2025-01-03 | 7.11 | 7.48 | 6.72 | 7.48 | 7.48 | qfq | 13,651,553 | 98,143,130 | 5.65% |
| 2025-01-02 | 7.50 | 7.63 | 7.03 | 7.08 | 7.08 | qfq | 13,183,641 | 96,194,771 | -4.58% |
| 2024-12-31 | 7.11 | 7.53 | 7.06 | 7.42 | 7.42 | qfq | 15,938,592 | 116,600,566 | 4.21% |
| 2024-12-30 | 6.80 | 7.33 | 6.57 | 7.12 | 7.12 | qfq | 10,774,452 | 74,548,732 | 3.64% |
| 2024-12-27 | 7.18 | 7.18 | 6.78 | 6.87 | 6.87 | qfq | 11,079,060 | 76,754,106 | -2.00% |
| 2024-12-26 | 6.50 | 7.16 | 6.41 | 7.01 | 7.01 | qfq | 18,322,228 | 124,861,741 | 8.01% |
| 2024-12-25 | 6.72 | 6.72 | 6.40 | 6.49 | 6.49 | qfq | 3,409,460 | 22,163,695 | -3.13% |
| 2024-12-24 | 6.80 | 6.84 | 6.59 | 6.70 | 6.70 | qfq | 3,156,263 | 21,135,266 | -0.30% |
| 2024-12-23 | 7.24 | 7.24 | 6.67 | 6.72 | 6.72 | qfq | 4,775,600 | 32,686,523 | -5.75% |
| 2024-12-20 | 7.15 | 7.26 | 7.06 | 7.13 | 7.13 | qfq | 3,592,887 | 25,744,494 | -0.56% |
| 2024-12-19 | 7.20 | 7.27 | 7.04 | 7.17 | 7.17 | qfq | 3,768,200 | 26,933,425 | -1.78% |
| 2024-12-18 | 7.41 | 7.49 | 7.20 | 7.30 | 7.30 | qfq | 3,351,380 | 24,550,916 | -1.08% |
| 2024-12-17 | 7.82 | 7.83 | 7.32 | 7.38 | 7.38 | qfq | 4,980,500 | 37,171,554 | -5.38% |
| 2024-12-16 | 7.76 | 7.88 | 7.72 | 7.80 | 7.80 | qfq | 2,689,367 | 20,969,043 | 0.39% |
| 2024-12-13 | 7.95 | 7.99 | 7.72 | 7.77 | 7.77 | qfq | 3,205,662 | 25,020,442 | -2.51% |
| 2024-12-12 | 7.84 | 8.02 | 7.70 | 7.97 | 7.97 | qfq | 3,306,268 | 26,145,614 | 2.05% |
| 2024-12-11 | 7.68 | 7.82 | 7.68 | 7.81 | 7.81 | qfq | 2,561,500 | 19,912,601 | 1.69% |
| 2024-12-10 | 8.06 | 8.08 | 7.65 | 7.68 | 7.68 | qfq | 3,926,988 | 30,738,416 | -0.78% |
| 2024-12-09 | 7.73 | 7.84 | 7.60 | 7.74 | 7.74 | qfq | 2,925,360 | 22,593,207 | 0.13% |
| 2024-12-06 | 7.59 | 7.76 | 7.53 | 7.73 | 7.73 | qfq | 3,838,400 | 29,479,124 | 2.38% |
| 2024-12-05 | 7.45 | 7.61 | 7.40 | 7.55 | 7.55 | qfq | 2,120,080 | 15,966,414 | 1.07% |
| 2024-12-04 | 7.69 | 7.69 | 7.42 | 7.47 | 7.47 | qfq | 3,030,770 | 22,764,387 | -2.48% |
| 2024-12-03 | 7.64 | 7.70 | 7.56 | 7.66 | 7.66 | qfq | 2,544,820 | 19,447,002 | 0.26% |
| 2024-12-02 | 7.52 | 7.69 | 7.52 | 7.64 | 7.64 | qfq | 3,267,606 | 24,809,652 | 2.00% |
| 2024-11-29 | 7.49 | 7.57 | 7.37 | 7.49 | 7.49 | qfq | 2,490,540 | 18,632,202 | 0.40% |
| 2024-11-28 | 7.37 | 7.55 | 7.33 | 7.46 | 7.46 | qfq | 2,244,800 | 16,787,336 | 1.22% |
| 2024-11-27 | 7.30 | 7.40 | 7.04 | 7.37 | 7.37 | qfq | 2,935,151 | 21,120,261 | 0.96% |
| 2024-11-26 | 7.38 | 7.44 | 7.28 | 7.30 | 7.30 | qfq | 1,766,740 | 13,025,658 | -0.95% |
| 2024-11-25 | 7.23 | 7.39 | 7.20 | 7.37 | 7.37 | qfq | 2,526,082 | 18,437,372 | 2.22% |
| 2024-11-22 | 7.50 | 7.58 | 7.20 | 7.21 | 7.21 | qfq | 3,201,202 | 23,632,866 | -4.38% |
| 2024-11-21 | 7.51 | 7.61 | 7.41 | 7.54 | 7.54 | qfq | 2,297,000 | 17,290,233 | 0.13% |
| 2024-11-20 | 7.36 | 7.61 | 7.25 | 7.53 | 7.53 | qfq | 2,850,240 | 21,306,948 | 1.76% |
| 2024-11-19 | 7.23 | 7.40 | 7.17 | 7.40 | 7.40 | qfq | 2,554,100 | 18,574,790 | 2.92% |
| 2024-11-18 | 7.57 | 7.66 | 7.15 | 7.19 | 7.19 | qfq | 4,241,900 | 31,281,165 | -2.18% |
| 2024-11-15 | 7.61 | 7.72 | 7.35 | 7.35 | 7.35 | qfq | 3,887,700 | 29,295,038 | -3.54% |
| 2024-11-14 | 7.91 | 7.95 | 7.62 | 7.62 | 7.62 | qfq | 2,797,298 | 21,713,930 | -3.30% |
| 2024-11-13 | 7.85 | 7.98 | 7.70 | 7.88 | 7.88 | qfq | 2,841,040 | 22,227,501 | -0.13% |
| 2024-11-12 | 7.99 | 8.13 | 7.79 | 7.89 | 7.89 | qfq | 4,923,040 | 39,388,713 | -0.63% |
| 2024-11-11 | 7.87 | 7.95 | 7.76 | 7.94 | 7.94 | qfq | 3,254,418 | 25,550,726 | 1.28% |
| 2024-11-08 | 8.08 | 8.19 | 7.80 | 7.84 | 7.84 | qfq | 4,215,498 | 33,262,629 | -1.51% |
| 2024-11-07 | 7.65 | 8.00 | 7.65 | 7.96 | 7.96 | qfq | 3,518,836 | 27,887,680 | 2.58% |
| 2024-11-06 | 7.68 | 7.85 | 7.56 | 7.76 | 7.76 | qfq | 3,981,963 | 30,817,739 | 2.11% |
| 2024-11-05 | 7.48 | 7.75 | 7.48 | 7.60 | 7.60 | qfq | 3,736,976 | 28,534,463 | 1.60% |
| 2024-11-04 | 7.34 | 7.49 | 7.27 | 7.48 | 7.48 | qfq | 2,410,040 | 17,826,718 | 1.63% |
| 2024-11-01 | 7.80 | 7.80 | 7.35 | 7.36 | 7.36 | qfq | 4,324,660 | 32,395,636 | -5.03% |
| 2024-10-31 | 7.68 | 7.92 | 7.65 | 7.75 | 7.75 | qfq | 3,954,222 | 30,803,094 | 1.44% |
| 2024-10-30 | 7.61 | 7.86 | 7.57 | 7.64 | 7.64 | qfq | 3,063,717 | 23,600,948 | 0.39% |
| 2024-10-29 | 7.92 | 7.95 | 7.57 | 7.61 | 7.61 | qfq | 3,217,800 | 24,835,908 | -3.91% |
| 2024-10-28 | 7.80 | 7.93 | 7.77 | 7.92 | 7.92 | qfq | 3,993,020 | 31,328,671 | 1.80% |
| 2024-10-25 | 7.50 | 7.83 | 7.49 | 7.78 | 7.78 | qfq | 5,791,680 | 44,696,931 | 3.87% |
| 2024-10-24 | 7.50 | 7.60 | 7.39 | 7.49 | 7.49 | qfq | 3,614,340 | 27,015,143 | -2.22% |
| 2024-10-23 | 7.64 | 7.80 | 7.59 | 7.66 | 7.66 | qfq | 4,826,711 | 37,109,756 | -0.26% |
| 2024-10-22 | 7.63 | 7.69 | 7.54 | 7.68 | 7.68 | qfq | 4,702,961 | 35,878,854 | 0.39% |
| 2024-10-21 | 7.79 | 7.80 | 7.52 | 7.65 | 7.65 | qfq | 7,765,428 | 59,260,593 | -1.92% |
| 2024-10-18 | 7.82 | 7.98 | 7.53 | 7.80 | 7.80 | qfq | 8,556,006 | 66,010,933 | -1.14% |
| 2024-10-17 | 8.19 | 8.89 | 7.87 | 7.89 | 7.89 | qfq | 9,557,700 | 78,428,777 | -4.71% |
| 2024-10-16 | 7.81 | 8.30 | 7.76 | 8.28 | 8.28 | qfq | 7,329,030 | 59,273,294 | 4.55% |
| 2024-10-15 | 7.85 | 8.60 | 7.71 | 7.92 | 7.92 | qfq | 8,951,351 | 72,991,960 | -0.25% |
| 2024-10-14 | 7.29 | 8.08 | 7.22 | 7.94 | 7.94 | qfq | 7,120,748 | 54,958,421 | 10.43% |
| 2024-10-11 | 7.50 | 7.52 | 7.08 | 7.19 | 7.19 | qfq | 2,938,505 | 21,332,885 | -5.02% |
| 2024-10-10 | 7.25 | 7.83 | 7.25 | 7.57 | 7.57 | qfq | 4,837,140 | 36,663,208 | 4.41% |
| 2024-10-09 | 8.20 | 8.28 | 7.24 | 7.25 | 7.25 | qfq | 7,045,299 | 54,579,518 | -15.99% |
| 2024-10-08 | 9.49 | 9.49 | 8.02 | 8.63 | 8.63 | qfq | 8,579,992 | 74,195,316 | 7.88% |
| 2024-09-30 | 7.50 | 8.01 | 7.05 | 8.00 | 8.00 | qfq | 8,722,993 | 66,011,000 | 13.64% |
| 2024-09-27 | 6.73 | 7.08 | 6.67 | 7.04 | 7.04 | qfq | 4,830,080 | 33,148,413 | 6.51% |
| 2024-09-26 | 6.24 | 6.62 | 6.20 | 6.61 | 6.61 | qfq | 3,337,660 | 21,506,563 | 5.93% |
| 2024-09-25 | 6.20 | 6.40 | 6.20 | 6.24 | 6.24 | qfq | 2,528,370 | 15,965,693 | 1.46% |
| 2024-09-24 | 5.99 | 6.19 | 5.99 | 6.15 | 6.15 | qfq | 2,424,900 | 14,795,847 | 2.84% |
| 2024-09-23 | 5.91 | 5.99 | 5.87 | 5.98 | 5.98 | qfq | 1,764,000 | 10,473,049 | 1.01% |
| 2024-09-20 | 6.20 | 6.20 | 5.87 | 5.92 | 5.92 | qfq | 2,473,740 | 14,809,147 | -3.74% |
| 2024-09-19 | 5.83 | 6.18 | 5.75 | 6.15 | 6.15 | qfq | 3,659,201 | 22,026,569 | 6.03% |
| 2024-09-18 | 6.24 | 6.24 | 5.67 | 5.80 | 5.80 | qfq | 3,237,570 | 18,920,627 | -6.60% |
| 2024-09-13 | 6.31 | 6.39 | 6.19 | 6.21 | 6.21 | qfq | 1,284,200 | 8,052,074 | -1.43% |
| 2024-09-12 | 6.35 | 6.46 | 6.29 | 6.30 | 6.30 | qfq | 1,229,500 | 7,829,545 | -0.79% |
| 2024-09-11 | 6.29 | 6.43 | 6.25 | 6.35 | 6.35 | qfq | 1,765,706 | 11,208,575 | 1.28% |
| 2024-09-10 | 6.31 | 6.31 | 6.17 | 6.27 | 6.27 | qfq | 1,526,777 | 9,512,274 | 0.00% |
| 2024-09-09 | 6.41 | 6.45 | 6.25 | 6.27 | 6.27 | qfq | 2,010,680 | 12,695,277 | -3.24% |
| 2024-09-06 | 6.68 | 6.73 | 6.46 | 6.48 | 6.48 | qfq | 2,177,600 | 14,215,671 | -3.43% |
| 2024-09-05 | 6.61 | 6.75 | 6.61 | 6.71 | 6.71 | qfq | 2,412,504 | 16,144,565 | 0.45% |
| 2024-09-04 | 6.80 | 6.97 | 6.61 | 6.68 | 6.68 | qfq | 3,829,131 | 25,854,951 | -2.91% |
| 2024-09-03 | 6.82 | 6.93 | 6.74 | 6.88 | 6.88 | qfq | 5,468,181 | 37,427,208 | -1.85% |
| 2024-09-02 | 6.48 | 7.20 | 6.41 | 7.01 | 7.01 | qfq | 7,846,627 | 53,413,638 | 5.10% |
| 2024-08-30 | 6.45 | 6.97 | 6.21 | 6.67 | 6.67 | qfq | 6,109,750 | 40,027,169 | 3.25% |
| 2024-08-29 | 6.43 | 6.47 | 6.26 | 6.46 | 6.46 | qfq | 2,748,054 | 17,498,828 | -1.37% |
| 2024-08-28 | 6.75 | 6.75 | 6.41 | 6.55 | 6.55 | qfq | 4,633,654 | 30,206,056 | -3.53% |
| 2024-08-27 | 6.26 | 6.92 | 6.13 | 6.79 | 6.79 | qfq | 4,475,135 | 29,386,400 | 7.95% |
| 2024-08-26 | 6.16 | 6.50 | 6.16 | 6.29 | 6.29 | qfq | 1,612,500 | 10,257,491 | 2.28% |
| 2024-08-23 | 6.13 | 6.22 | 6.08 | 6.15 | 6.15 | qfq | 674,740 | 4,140,170 | 0.49% |
| 2024-08-22 | 6.31 | 6.35 | 6.09 | 6.12 | 6.12 | qfq | 722,460 | 4,482,090 | -2.70% |
| 2024-08-21 | 6.33 | 6.38 | 6.23 | 6.29 | 6.29 | qfq | 712,300 | 4,482,040 | -0.63% |
| 2024-08-20 | 6.48 | 6.48 | 6.26 | 6.33 | 6.33 | qfq | 808,100 | 5,133,415 | -1.71% |
| 2024-08-19 | 6.53 | 6.54 | 6.38 | 6.44 | 6.44 | qfq | 793,500 | 5,129,052 | -0.92% |
| 2024-08-16 | 6.58 | 6.67 | 6.50 | 6.50 | 6.50 | qfq | 1,214,400 | 7,988,687 | -1.07% |
| 2024-08-15 | 6.36 | 6.64 | 6.36 | 6.57 | 6.57 | qfq | 1,360,100 | 8,851,915 | 2.50% |
| 2024-08-14 | 6.44 | 6.67 | 6.36 | 6.41 | 6.41 | qfq | 1,379,000 | 8,991,762 | 0.16% |
| 2024-08-13 | 6.31 | 6.51 | 6.19 | 6.40 | 6.40 | qfq | 785,607 | 4,972,489 | 1.59% |
| 2024-08-12 | 6.45 | 6.48 | 6.29 | 6.30 | 6.30 | qfq | 968,300 | 6,152,382 | -1.56% |
| 2024-08-09 | 6.57 | 6.59 | 6.39 | 6.40 | 6.40 | qfq | 1,027,700 | 6,668,205 | -1.39% |
| 2024-08-08 | 6.44 | 6.56 | 6.29 | 6.49 | 6.49 | qfq | 1,275,200 | 8,213,541 | 0.78% |
| 2024-08-07 | 6.35 | 6.48 | 6.30 | 6.44 | 6.44 | qfq | 954,400 | 6,108,436 | 0.63% |
| 2024-08-06 | 6.26 | 6.42 | 6.21 | 6.40 | 6.40 | qfq | 904,000 | 5,726,774 | 2.56% |
| 2024-08-05 | 6.37 | 6.47 | 6.22 | 6.24 | 6.24 | qfq | 1,108,400 | 7,049,260 | -2.50% |
| 2024-08-02 | 6.49 | 6.53 | 6.32 | 6.40 | 6.40 | qfq | 1,257,400 | 8,099,172 | -1.39% |
| 2024-08-01 | 6.54 | 6.58 | 6.46 | 6.49 | 6.49 | qfq | 922,300 | 6,005,030 | -0.76% |
| 2024-07-31 | 6.35 | 6.55 | 6.31 | 6.54 | 6.54 | qfq | 1,626,600 | 10,556,811 | 2.67% |
| 2024-07-30 | 6.22 | 6.39 | 6.18 | 6.37 | 6.37 | qfq | 1,239,980 | 7,823,021 | 2.41% |
| 2024-07-29 | 6.20 | 6.29 | 6.09 | 6.22 | 6.22 | qfq | 1,658,430 | 10,303,197 | 1.47% |
| 2024-07-26 | 6.19 | 6.31 | 6.08 | 6.13 | 6.13 | qfq | 1,669,000 | 10,342,524 | -1.13% |
| 2024-07-25 | 6.13 | 6.31 | 6.09 | 6.20 | 6.20 | qfq | 1,683,860 | 10,454,448 | 1.97% |
| 2024-07-24 | 6.28 | 6.29 | 6.05 | 6.08 | 6.08 | qfq | 943,700 | 5,766,782 | -2.72% |
| 2024-07-23 | 6.35 | 6.46 | 6.22 | 6.25 | 6.25 | qfq | 929,500 | 5,901,961 | -1.88% |
| 2024-07-22 | 6.37 | 6.43 | 6.30 | 6.37 | 6.37 | qfq | 1,073,440 | 6,825,423 | 0.00% |
| 2024-07-19 | 6.33 | 6.40 | 6.21 | 6.37 | 6.37 | qfq | 1,092,240 | 6,905,544 | 0.79% |
| 2024-07-18 | 6.46 | 6.46 | 6.29 | 6.32 | 6.32 | qfq | 1,087,800 | 6,910,725 | -2.32% |
| 2024-07-17 | 6.47 | 6.59 | 6.40 | 6.47 | 6.47 | qfq | 887,254 | 5,763,453 | -0.77% |
| 2024-07-16 | 6.68 | 6.75 | 6.49 | 6.52 | 6.52 | qfq | 834,586 | 5,491,147 | -2.54% |
| 2024-07-15 | 6.81 | 6.87 | 6.66 | 6.69 | 6.69 | qfq | 895,440 | 6,020,182 | -2.76% |
| 2024-07-12 | 6.91 | 7.05 | 6.85 | 6.88 | 6.88 | qfq | 1,043,800 | 7,248,518 | 0.29% |
| 2024-07-11 | 6.69 | 6.86 | 6.67 | 6.86 | 6.86 | qfq | 1,277,320 | 8,690,670 | 3.94% |
| 2024-07-10 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | qfq | 959,400 | 6,354,419 | -0.90% |
| 2024-07-09 | 6.80 | 6.80 | 6.52 | 6.66 | 6.66 | qfq | 1,436,805 | 9,546,509 | -2.35% |
| 2024-07-08 | 7.09 | 7.11 | 6.73 | 6.82 | 6.82 | qfq | 1,271,960 | 8,747,797 | -3.94% |
| 2024-07-05 | 7.07 | 7.13 | 6.94 | 7.10 | 7.10 | qfq | 596,386 | 4,216,680 | 0.14% |
| 2024-07-04 | 7.34 | 7.38 | 7.06 | 7.09 | 7.09 | qfq | 819,900 | 5,862,144 | -3.54% |
| 2024-07-03 | 7.33 | 7.41 | 7.28 | 7.35 | 7.35 | qfq | 706,600 | 5,186,045 | 0.27% |
| 2024-07-02 | 7.29 | 7.37 | 7.24 | 7.33 | 7.33 | qfq | 795,928 | 5,833,224 | 0.69% |
| 2024-07-01 | 7.14 | 7.34 | 7.05 | 7.28 | 7.28 | qfq | 1,464,700 | 10,579,221 | 1.11% |
| 2024-06-28 | 7.20 | 7.21 | 7.01 | 7.20 | 7.20 | qfq | 1,219,801 | 8,668,779 | 0.28% |
| 2024-06-27 | 7.35 | 7.43 | 7.16 | 7.18 | 7.18 | qfq | 672,870 | 4,912,582 | -2.58% |
| 2024-06-26 | 7.23 | 7.40 | 7.15 | 7.37 | 7.37 | qfq | 808,400 | 5,892,479 | 0.96% |
| 2024-06-25 | 7.09 | 7.40 | 7.09 | 7.30 | 7.30 | qfq | 1,148,800 | 8,355,491 | 3.11% |
| 2024-06-24 | 7.37 | 7.37 | 7.07 | 7.08 | 7.08 | qfq | 762,400 | 5,454,330 | -4.07% |
| 2024-06-21 | 7.32 | 7.44 | 7.28 | 7.38 | 7.38 | qfq | 548,300 | 4,047,689 | 0.54% |
| 2024-06-20 | 7.54 | 7.54 | 7.33 | 7.34 | 7.34 | qfq | 1,152,080 | 8,515,245 | -2.52% |
| 2024-06-19 | 7.66 | 7.74 | 7.53 | 7.53 | 7.53 | qfq | 972,091 | 7,411,796 | -2.21% |
| 2024-06-18 | 7.74 | 7.83 | 7.65 | 7.70 | 7.70 | qfq | 1,060,010 | 8,177,118 | -0.77% |
| 2024-06-17 | 7.96 | 7.96 | 7.74 | 7.76 | 7.76 | qfq | 982,440 | 7,682,424 | -3.00% |
| 2024-06-14 | 8.07 | 8.11 | 7.84 | 8.00 | 8.00 | qfq | 972,936 | 7,771,973 | -2.32% |
| 2024-06-13 | 8.15 | 8.19 | 7.87 | 8.19 | 8.19 | qfq | 1,050,814 | 8,401,674 | -0.12% |
| 2024-06-12 | 8.06 | 8.20 | 8.01 | 8.20 | 8.20 | qfq | 894,840 | 7,288,267 | 1.61% |
| 2024-06-11 | 8.30 | 8.30 | 7.83 | 8.07 | 8.07 | qfq | 1,669,150 | 13,371,361 | -3.35% |
| 2024-06-07 | 7.99 | 8.35 | 7.80 | 8.35 | 8.35 | qfq | 1,906,580 | 15,277,350 | 4.38% |
| 2024-06-06 | 8.17 | 8.27 | 7.56 | 8.00 | 8.00 | qfq | 2,468,520 | 19,188,419 | -1.48% |
| 2024-06-05 | 8.42 | 8.42 | 8.12 | 8.12 | 8.12 | qfq | 975,506 | 7,997,077 | -3.68% |
| 2024-06-04 | 8.33 | 8.57 | 8.09 | 8.43 | 8.43 | qfq | 1,654,502 | 13,799,678 | 1.32% |
| 2024-06-03 | 8.56 | 8.65 | 8.22 | 8.32 | 8.32 | qfq | 1,310,900 | 10,954,005 | -2.58% |
| 2024-05-31 | 8.53 | 8.63 | 8.45 | 8.54 | 8.54 | qfq | 882,400 | 7,523,400 | 0.23% |
| 2024-05-30 | 8.65 | 8.67 | 8.45 | 8.52 | 8.52 | qfq | 1,178,956 | 10,058,444 | -2.07% |
| 2024-05-29 | 8.61 | 8.91 | 8.59 | 8.70 | 8.70 | qfq | 1,457,340 | 12,752,070 | 1.52% |
| 2024-05-28 | 8.86 | 8.86 | 8.55 | 8.57 | 8.57 | qfq | 1,401,280 | 12,077,725 | -2.50% |
| 2024-05-27 | 9.07 | 9.07 | 8.60 | 8.79 | 8.79 | qfq | 2,230,622 | 19,553,129 | -2.98% |
| 2024-05-24 | 9.31 | 9.38 | 9.05 | 9.06 | 9.06 | qfq | 1,444,900 | 13,247,194 | -3.72% |
| 2024-05-23 | 9.60 | 9.78 | 9.35 | 9.41 | 9.28 | qfq | 2,520,739 | 23,983,214 | -3.39% |
| 2024-05-22 | 9.53 | 9.99 | 9.53 | 9.74 | 9.61 | qfq | 3,675,700 | 35,952,865 | 1.56% |
| 2024-05-21 | 9.82 | 9.96 | 9.50 | 9.59 | 9.46 | qfq | 4,898,780 | 47,529,498 | -4.00% |
| 2024-05-20 | 9.65 | 10.36 | 9.46 | 9.99 | 9.86 | qfq | 9,368,314 | 93,248,026 | 2.99% |
| 2024-05-17 | 9.15 | 9.83 | 9.00 | 9.70 | 9.57 | qfq | 5,146,860 | 48,422,536 | 5.90% |
| 2024-05-16 | 8.63 | 9.30 | 8.52 | 9.16 | 9.04 | qfq | 2,756,948 | 24,951,099 | 6.14% |
| 2024-05-15 | 8.60 | 8.79 | 8.47 | 8.63 | 8.51 | qfq | 956,348 | 8,257,012 | 0.47% |
| 2024-05-14 | 8.51 | 8.65 | 8.42 | 8.59 | 8.48 | qfq | 1,304,900 | 11,214,239 | 0.94% |
| 2024-05-13 | 8.78 | 8.78 | 8.45 | 8.51 | 8.40 | qfq | 1,468,300 | 12,556,177 | -3.73% |
| 2024-05-10 | 9.04 | 9.18 | 8.79 | 8.84 | 8.72 | qfq | 1,227,800 | 10,963,642 | -1.45% |
| 2024-05-09 | 8.80 | 9.04 | 8.77 | 8.97 | 8.85 | qfq | 862,058 | 7,740,397 | 1.82% |
| 2024-05-08 | 9.00 | 9.09 | 8.77 | 8.81 | 8.69 | qfq | 897,040 | 7,961,549 | -1.78% |
| 2024-05-07 | 8.79 | 8.99 | 8.79 | 8.97 | 8.85 | qfq | 1,010,242 | 8,971,036 | 0.90% |
| 2024-05-06 | 8.68 | 8.94 | 8.68 | 8.89 | 8.77 | qfq | 1,053,400 | 9,333,335 | 2.54% |
| 2024-04-30 | 8.74 | 8.80 | 8.60 | 8.67 | 8.55 | qfq | 984,800 | 8,545,166 | -1.37% |
| 2024-04-29 | 8.35 | 8.81 | 8.27 | 8.79 | 8.67 | qfq | 1,700,320 | 14,674,789 | 5.65% |
| 2024-04-26 | 8.27 | 8.33 | 8.10 | 8.32 | 8.21 | qfq | 1,153,500 | 9,494,344 | -0.72% |
| 2024-04-25 | 8.10 | 8.38 | 8.05 | 8.38 | 8.27 | qfq | 1,356,000 | 11,163,273 | 3.08% |
| 2024-04-24 | 8.15 | 8.28 | 8.02 | 8.13 | 8.02 | qfq | 1,118,974 | 9,059,005 | 0.12% |
| 2024-04-23 | 8.25 | 8.25 | 8.07 | 8.12 | 8.01 | qfq | 1,271,800 | 10,354,077 | -1.81% |
| 2024-04-22 | 8.05 | 8.27 | 7.92 | 8.27 | 8.16 | qfq | 1,284,654 | 10,472,043 | 0.85% |
| 2024-04-19 | 8.28 | 8.43 | 8.13 | 8.20 | 8.09 | qfq | 1,112,334 | 9,144,594 | -2.38% |
| 2024-04-18 | 8.41 | 8.55 | 8.20 | 8.40 | 8.29 | qfq | 1,557,451 | 13,039,236 | 0.00% |
| 2024-04-17 | 8.05 | 8.45 | 8.05 | 8.40 | 8.29 | qfq | 1,683,182 | 14,034,955 | 3.45% |
| 2024-04-16 | 8.75 | 8.75 | 7.91 | 8.12 | 8.01 | qfq | 3,075,980 | 25,042,170 | -7.52% |
| 2024-04-15 | 9.08 | 9.12 | 8.35 | 8.78 | 8.66 | qfq | 2,700,102 | 23,428,009 | -3.52% |
| 2024-04-12 | 9.31 | 9.35 | 9.06 | 9.10 | 8.98 | qfq | 1,074,640 | 9,851,587 | -1.19% |
| 2024-04-11 | 9.27 | 9.38 | 9.14 | 9.21 | 9.09 | qfq | 1,382,140 | 12,827,736 | 0.11% |
| 2024-04-10 | 9.41 | 9.43 | 9.14 | 9.20 | 9.08 | qfq | 1,440,445 | 13,344,954 | -2.23% |
| 2024-04-09 | 9.13 | 9.44 | 9.13 | 9.41 | 9.28 | qfq | 996,940 | 9,308,855 | 2.95% |
| 2024-04-08 | 9.48 | 9.57 | 9.13 | 9.14 | 9.02 | qfq | 1,652,620 | 15,397,628 | -4.59% |
| 2024-04-03 | 9.46 | 9.75 | 9.38 | 9.58 | 9.45 | qfq | 2,085,800 | 19,955,898 | 1.16% |
| 2024-04-02 | 9.42 | 9.51 | 9.33 | 9.47 | 9.34 | qfq | 1,646,256 | 15,515,878 | 0.21% |
| 2024-04-01 | 9.32 | 9.57 | 9.05 | 9.45 | 9.32 | qfq | 2,139,178 | 20,088,012 | 5.35% |
| 2024-03-29 | 8.88 | 9.00 | 8.81 | 8.97 | 8.85 | qfq | 1,162,780 | 10,397,453 | 0.79% |
| 2024-03-28 | 8.82 | 9.00 | 8.77 | 8.90 | 8.78 | qfq | 1,328,700 | 11,847,138 | 0.56% |
| 2024-03-27 | 9.17 | 9.20 | 8.85 | 8.85 | 8.73 | qfq | 1,188,100 | 10,705,837 | -3.59% |
| 2024-03-26 | 9.19 | 9.33 | 8.96 | 9.18 | 9.06 | qfq | 1,333,300 | 12,166,646 | 0.00% |
| 2024-03-25 | 9.34 | 9.46 | 9.16 | 9.18 | 9.06 | qfq | 1,517,117 | 14,106,283 | -1.82% |
| 2024-03-22 | 9.54 | 9.55 | 9.29 | 9.35 | 9.23 | qfq | 1,214,700 | 11,398,294 | -1.99% |
| 2024-03-21 | 9.50 | 9.60 | 9.34 | 9.54 | 9.41 | qfq | 1,331,757 | 12,633,709 | 0.63% |
| 2024-03-20 | 9.43 | 9.51 | 9.31 | 9.48 | 9.35 | qfq | 1,569,117 | 14,789,391 | 0.64% |
| 2024-03-19 | 9.47 | 9.47 | 9.27 | 9.42 | 9.29 | qfq | 1,449,934 | 13,616,077 | 0.11% |
| 2024-03-18 | 9.27 | 9.42 | 9.26 | 9.41 | 9.28 | qfq | 1,601,900 | 14,972,524 | 1.84% |
| 2024-03-15 | 9.12 | 9.25 | 9.05 | 9.24 | 9.12 | qfq | 1,295,000 | 11,887,092 | 0.98% |
| 2024-03-14 | 9.10 | 9.22 | 9.04 | 9.15 | 9.03 | qfq | 1,037,060 | 9,489,984 | 0.11% |
| 2024-03-13 | 9.27 | 9.29 | 9.05 | 9.14 | 9.02 | qfq | 1,400,962 | 12,783,034 | -1.40% |
| 2024-03-12 | 9.00 | 9.28 | 9.00 | 9.27 | 9.15 | qfq | 1,734,506 | 15,950,473 | 2.43% |
| 2024-03-11 | 8.90 | 9.05 | 8.78 | 9.05 | 8.93 | qfq | 1,033,564 | 9,248,585 | 2.03% |
| 2024-03-08 | 8.74 | 8.96 | 8.68 | 8.87 | 8.75 | qfq | 1,258,900 | 11,157,375 | 1.03% |
| 2024-03-07 | 8.99 | 9.09 | 8.78 | 8.78 | 8.66 | qfq | 1,004,000 | 8,951,338 | -2.01% |
| 2024-03-06 | 8.80 | 9.08 | 8.79 | 8.96 | 8.84 | qfq | 1,151,840 | 10,322,814 | 0.79% |
| 2024-03-05 | 9.16 | 9.16 | 8.88 | 8.89 | 8.77 | qfq | 1,245,400 | 11,153,997 | -2.41% |
| 2024-03-04 | 9.20 | 9.28 | 8.91 | 9.11 | 8.99 | qfq | 1,235,898 | 11,164,094 | -0.98% |
| 2024-03-01 | 9.28 | 9.34 | 9.07 | 9.20 | 9.08 | qfq | 1,276,460 | 11,741,495 | -0.43% |
| 2024-02-29 | 8.81 | 9.25 | 8.80 | 9.24 | 9.12 | qfq | 1,511,786 | 13,754,839 | 3.13% |
| 2024-02-28 | 9.52 | 9.75 | 8.88 | 8.96 | 8.84 | qfq | 2,216,701 | 20,710,801 | -5.49% |
| 2024-02-27 | 9.55 | 9.55 | 9.35 | 9.48 | 9.35 | qfq | 1,105,220 | 10,430,045 | 0.42% |
| 2024-02-26 | 9.38 | 9.60 | 9.25 | 9.44 | 9.31 | qfq | 1,439,062 | 13,559,568 | 1.18% |
| 2024-02-23 | 9.31 | 9.36 | 9.12 | 9.33 | 9.21 | qfq | 1,078,700 | 10,010,273 | 0.43% |
| 2024-02-22 | 9.24 | 9.35 | 9.12 | 9.29 | 9.17 | qfq | 1,177,400 | 10,875,761 | 0.76% |
| 2024-02-21 | 8.91 | 9.48 | 8.82 | 9.22 | 9.10 | qfq | 1,776,400 | 16,398,789 | 2.90% |
| 2024-02-20 | 9.14 | 9.14 | 8.70 | 8.96 | 8.84 | qfq | 1,185,082 | 10,493,673 | -0.11% |
| 2024-02-19 | 9.00 | 9.27 | 8.81 | 8.97 | 8.85 | qfq | 2,049,658 | 18,579,177 | -2.39% |
| 2024-02-08 | 9.33 | 9.33 | 8.36 | 9.19 | 9.07 | qfq | 3,615,300 | 31,939,902 | 4.43% |
| 2024-02-07 | 8.65 | 9.02 | 7.81 | 8.80 | 8.68 | qfq | 4,434,677 | 37,628,646 | 2.92% |
| 2024-02-06 | 8.07 | 8.79 | 6.52 | 8.55 | 8.44 | qfq | 4,544,866 | 35,699,575 | 6.88% |
| 2024-02-05 | 8.44 | 8.47 | 7.53 | 8.00 | 7.89 | qfq | 5,030,800 | 39,446,964 | -6.10% |
| 2024-02-02 | 9.30 | 9.32 | 8.20 | 8.52 | 8.41 | qfq | 2,911,900 | 25,487,992 | -6.78% |
| 2024-02-01 | 9.50 | 9.52 | 8.96 | 9.14 | 9.02 | qfq | 2,297,747 | 21,024,562 | -5.48% |
| 2024-01-31 | 9.78 | 10.14 | 9.37 | 9.67 | 9.54 | qfq | 2,032,300 | 19,606,741 | -3.40% |
| 2024-01-30 | 10.49 | 10.55 | 10.00 | 10.01 | 9.88 | qfq | 1,756,440 | 17,924,911 | -4.94% |
| 2024-01-29 | 11.19 | 11.36 | 10.47 | 10.53 | 10.39 | qfq | 1,806,700 | 19,547,481 | -6.40% |
| 2024-01-26 | 11.03 | 11.50 | 10.92 | 11.25 | 11.10 | qfq | 1,379,200 | 15,573,569 | 1.99% |
| 2024-01-25 | 10.44 | 11.05 | 10.43 | 11.03 | 10.88 | qfq | 1,173,300 | 12,633,554 | 5.65% |
| 2024-01-24 | 10.28 | 10.57 | 10.06 | 10.44 | 10.30 | qfq | 1,299,500 | 13,397,028 | 1.36% |
| 2024-01-23 | 10.33 | 10.36 | 9.99 | 10.30 | 10.16 | qfq | 1,419,125 | 14,443,584 | -0.58% |
| 2024-01-22 | 11.01 | 11.06 | 10.18 | 10.36 | 10.22 | qfq | 1,786,046 | 18,933,769 | -6.33% |
| 2024-01-19 | 11.39 | 11.39 | 11.03 | 11.06 | 10.91 | qfq | 888,120 | 9,926,152 | -1.43% |
| 2024-01-18 | 11.54 | 11.64 | 10.95 | 11.22 | 11.07 | qfq | 1,788,800 | 20,025,374 | -2.77% |
| 2024-01-17 | 11.70 | 11.78 | 11.52 | 11.54 | 11.39 | qfq | 1,047,000 | 12,208,442 | -1.37% |
| 2024-01-16 | 11.81 | 11.87 | 11.55 | 11.70 | 11.54 | qfq | 1,099,100 | 12,835,072 | -0.43% |
| 2024-01-15 | 11.78 | 11.78 | 11.52 | 11.75 | 11.59 | qfq | 1,301,500 | 15,236,700 | 0.51% |
| 2024-01-12 | 11.59 | 11.88 | 11.47 | 11.69 | 11.53 | qfq | 1,129,300 | 13,258,259 | 1.04% |
| 2024-01-11 | 11.70 | 11.70 | 11.34 | 11.57 | 11.42 | qfq | 1,034,300 | 11,911,147 | 1.40% |
| 2024-01-10 | 11.49 | 11.59 | 11.31 | 11.41 | 11.26 | qfq | 731,687 | 8,390,746 | -0.70% |
| 2024-01-09 | 11.34 | 11.65 | 11.30 | 11.49 | 11.34 | qfq | 954,096 | 10,915,427 | 1.14% |
| 2024-01-08 | 11.53 | 11.54 | 11.34 | 11.36 | 11.21 | qfq | 687,200 | 7,861,315 | -1.65% |
| 2024-01-05 | 11.64 | 11.77 | 11.49 | 11.55 | 11.40 | qfq | 882,096 | 10,272,357 | -0.86% |
| 2024-01-04 | 11.78 | 11.78 | 11.59 | 11.65 | 11.49 | qfq | 929,400 | 10,840,180 | -0.43% |
| 2024-01-03 | 11.64 | 11.81 | 11.62 | 11.70 | 11.54 | qfq | 1,154,600 | 13,515,191 | 0.60% |
| 2024-01-02 | 11.60 | 11.84 | 11.60 | 11.63 | 11.48 | qfq | 1,257,220 | 14,749,523 | -0.26% |
| 2023-12-29 | 11.61 | 11.72 | 11.56 | 11.66 | 11.50 | qfq | 911,000 | 10,612,189 | 0.87% |
| 2023-12-28 | 11.15 | 11.57 | 11.03 | 11.56 | 11.41 | qfq | 1,026,210 | 11,649,236 | 3.40% |
| 2023-12-27 | 11.13 | 11.37 | 11.06 | 11.18 | 11.03 | qfq | 700,800 | 7,840,073 | -0.36% |
| 2023-12-26 | 11.20 | 11.26 | 11.09 | 11.22 | 11.07 | qfq | 823,380 | 9,225,424 | -0.36% |
| 2023-12-25 | 11.18 | 11.27 | 11.05 | 11.26 | 11.11 | qfq | 760,610 | 8,491,730 | 0.45% |
| 2023-12-22 | 11.41 | 11.41 | 11.15 | 11.21 | 11.06 | qfq | 1,062,100 | 11,920,327 | -1.41% |
| 2023-12-21 | 11.29 | 11.39 | 11.08 | 11.37 | 11.22 | qfq | 1,531,680 | 17,248,094 | 0.71% |
| 2023-12-20 | 11.45 | 11.54 | 11.29 | 11.29 | 11.14 | qfq | 570,050 | 6,499,942 | -0.88% |
| 2023-12-19 | 11.38 | 11.43 | 11.28 | 11.39 | 11.24 | qfq | 602,100 | 6,831,468 | 0.18% |
| 2023-12-18 | 11.56 | 11.67 | 11.34 | 11.37 | 11.22 | qfq | 1,047,750 | 12,038,691 | -1.64% |
| 2023-12-15 | 11.42 | 11.66 | 11.31 | 11.56 | 11.41 | qfq | 850,400 | 9,831,711 | 1.23% |
| 2023-12-14 | 11.53 | 11.61 | 11.42 | 11.42 | 11.27 | qfq | 755,300 | 8,678,977 | -0.52% |
| 2023-12-13 | 11.61 | 11.66 | 11.46 | 11.48 | 11.33 | qfq | 735,040 | 8,475,713 | -1.54% |
| 2023-12-12 | 11.66 | 11.67 | 11.48 | 11.66 | 11.50 | qfq | 1,071,280 | 12,400,430 | 0.00% |
| 2023-12-11 | 11.54 | 11.76 | 11.40 | 11.66 | 11.50 | qfq | 1,579,240 | 18,417,038 | -0.34% |
| 2023-12-08 | 12.12 | 12.12 | 11.66 | 11.70 | 11.54 | qfq | 1,471,320 | 17,317,554 | -2.34% |
| 2023-12-07 | 12.24 | 12.24 | 11.91 | 11.98 | 11.82 | qfq | 1,173,630 | 14,072,510 | -1.80% |
| 2023-12-06 | 12.15 | 12.35 | 12.13 | 12.20 | 12.04 | qfq | 874,580 | 10,716,063 | 0.66% |
| 2023-12-05 | 12.36 | 12.42 | 12.10 | 12.12 | 11.96 | qfq | 874,960 | 10,667,487 | -2.34% |
| 2023-12-04 | 12.36 | 12.42 | 12.17 | 12.41 | 12.24 | qfq | 1,110,260 | 13,648,615 | 1.06% |
| 2023-12-01 | 12.47 | 12.47 | 12.19 | 12.28 | 12.12 | qfq | 1,043,972 | 12,815,528 | -0.49% |
| 2023-11-30 | 12.46 | 12.53 | 12.26 | 12.34 | 12.18 | qfq | 1,068,700 | 13,191,021 | -1.04% |
| 2023-11-29 | 12.53 | 12.69 | 12.41 | 12.47 | 12.30 | qfq | 937,854 | 11,732,833 | -1.50% |
| 2023-11-28 | 12.53 | 12.69 | 12.45 | 12.66 | 12.49 | qfq | 967,991 | 12,188,574 | 0.88% |
| 2023-11-27 | 12.69 | 12.77 | 12.40 | 12.55 | 12.38 | qfq | 1,032,880 | 12,921,991 | -0.48% |
| 2023-11-24 | 12.69 | 12.84 | 12.54 | 12.61 | 12.44 | qfq | 739,580 | 9,345,828 | -0.86% |
| 2023-11-23 | 12.52 | 12.76 | 12.51 | 12.72 | 12.55 | qfq | 919,460 | 11,641,769 | 1.27% |
| 2023-11-22 | 12.70 | 12.80 | 12.56 | 12.56 | 12.39 | qfq | 759,220 | 9,602,198 | -1.41% |
| 2023-11-21 | 12.72 | 12.95 | 12.72 | 12.74 | 12.57 | qfq | 1,306,000 | 16,761,206 | 0.00% |
| 2023-11-20 | 12.65 | 12.75 | 12.35 | 12.74 | 12.57 | qfq | 1,317,480 | 16,592,732 | 0.95% |
| 2023-11-17 | 12.50 | 12.65 | 12.40 | 12.62 | 12.45 | qfq | 834,920 | 10,462,280 | 0.40% |
| 2023-11-16 | 12.84 | 12.88 | 12.55 | 12.57 | 12.40 | qfq | 1,282,938 | 16,196,558 | -2.10% |
| 2023-11-15 | 12.73 | 12.89 | 12.70 | 12.84 | 12.67 | qfq | 1,567,000 | 20,088,413 | 0.55% |
| 2023-11-14 | 12.68 | 12.78 | 12.56 | 12.77 | 12.60 | qfq | 984,706 | 12,536,872 | 0.63% |
| 2023-11-13 | 12.78 | 12.80 | 12.55 | 12.69 | 12.52 | qfq | 1,215,146 | 15,357,845 | -0.39% |
| 2023-11-10 | 12.85 | 12.85 | 12.61 | 12.74 | 12.57 | qfq | 815,940 | 10,354,491 | -0.55% |
| 2023-11-09 | 12.79 | 12.84 | 12.61 | 12.81 | 12.64 | qfq | 1,490,428 | 19,052,301 | 1.03% |
| 2023-11-08 | 12.82 | 12.82 | 12.58 | 12.68 | 12.51 | qfq | 997,200 | 12,669,234 | -0.31% |
| 2023-11-07 | 12.98 | 12.98 | 12.52 | 12.72 | 12.55 | qfq | 1,414,251 | 17,886,005 | -0.78% |
| 2023-11-06 | 12.63 | 12.83 | 12.40 | 12.82 | 12.65 | qfq | 1,431,780 | 18,133,742 | 2.81% |
| 2023-11-03 | 12.31 | 12.50 | 12.29 | 12.47 | 12.30 | qfq | 1,155,480 | 14,355,456 | 1.38% |
| 2023-11-02 | 12.58 | 12.58 | 12.28 | 12.30 | 12.14 | qfq | 1,387,680 | 17,165,097 | -1.05% |
| 2023-11-01 | 12.48 | 12.48 | 12.27 | 12.43 | 12.26 | qfq | 1,291,880 | 15,984,211 | 0.49% |
| 2023-10-31 | 12.61 | 12.62 | 12.26 | 12.37 | 12.21 | qfq | 2,450,780 | 30,359,019 | -1.98% |
| 2023-10-30 | 12.96 | 13.10 | 12.33 | 12.62 | 12.45 | qfq | 3,831,700 | 48,474,231 | -3.07% |
| 2023-10-27 | 13.00 | 13.11 | 12.60 | 13.02 | 12.85 | qfq | 2,139,298 | 27,511,352 | -1.81% |
| 2023-10-26 | 13.30 | 13.60 | 12.87 | 13.26 | 13.08 | qfq | 3,810,587 | 50,142,400 | -1.49% |
| 2023-10-25 | 13.06 | 13.65 | 12.90 | 13.46 | 13.28 | qfq | 4,152,492 | 55,139,595 | 5.57% |
| 2023-10-24 | 12.15 | 12.77 | 12.12 | 12.75 | 12.58 | qfq | 1,736,874 | 21,804,690 | 5.37% |
| 2023-10-23 | 12.39 | 12.39 | 12.00 | 12.10 | 11.94 | qfq | 1,455,660 | 17,715,693 | -2.65% |
| 2023-10-20 | 12.39 | 12.57 | 12.32 | 12.43 | 12.26 | qfq | 861,286 | 10,680,856 | -0.56% |
| 2023-10-19 | 12.32 | 12.72 | 12.25 | 12.50 | 12.33 | qfq | 1,025,435 | 12,870,686 | 0.97% |
| 2023-10-18 | 12.59 | 12.60 | 12.32 | 12.38 | 12.22 | qfq | 893,400 | 11,107,957 | -1.59% |
| 2023-10-17 | 12.80 | 12.82 | 12.52 | 12.58 | 12.41 | qfq | 1,172,160 | 14,802,546 | -1.72% |
| 2023-10-16 | 12.52 | 12.89 | 12.46 | 12.80 | 12.63 | qfq | 1,421,611 | 18,078,593 | 2.07% |
| 2023-10-13 | 12.68 | 12.73 | 12.50 | 12.54 | 12.37 | qfq | 1,068,720 | 13,445,857 | -1.80% |
| 2023-10-12 | 12.65 | 12.83 | 12.55 | 12.77 | 12.60 | qfq | 1,285,060 | 16,329,411 | 1.03% |
| 2023-10-11 | 12.56 | 12.68 | 12.54 | 12.64 | 12.47 | qfq | 885,360 | 11,165,519 | 0.64% |
| 2023-10-10 | 12.79 | 12.79 | 12.52 | 12.56 | 12.39 | qfq | 1,083,880 | 13,668,664 | -0.24% |
| 2023-10-09 | 12.86 | 12.86 | 12.53 | 12.59 | 12.42 | qfq | 1,870,673 | 23,620,157 | -1.72% |
| 2023-09-28 | 12.97 | 13.10 | 12.78 | 12.81 | 12.64 | qfq | 1,267,320 | 16,292,223 | -1.23% |
| 2023-09-27 | 12.89 | 13.09 | 12.88 | 12.97 | 12.80 | qfq | 1,310,535 | 17,049,314 | 0.62% |
| 2023-09-26 | 13.05 | 13.12 | 12.85 | 12.89 | 12.72 | qfq | 2,262,200 | 29,302,276 | -1.23% |
| 2023-09-25 | 13.44 | 13.44 | 12.63 | 13.05 | 12.88 | qfq | 3,608,080 | 46,896,421 | -3.62% |
| 2023-09-22 | 13.31 | 13.57 | 13.16 | 13.54 | 13.36 | qfq | 1,009,471 | 13,509,100 | 1.73% |
| 2023-09-21 | 13.31 | 13.40 | 13.22 | 13.31 | 13.13 | qfq | 887,240 | 11,803,461 | 0.00% |
| 2023-09-20 | 13.32 | 13.40 | 13.25 | 13.31 | 13.13 | qfq | 914,900 | 12,205,646 | -0.08% |
| 2023-09-19 | 13.41 | 13.46 | 13.29 | 13.32 | 13.14 | qfq | 879,200 | 11,740,960 | -1.04% |
| 2023-09-18 | 13.39 | 13.59 | 13.28 | 13.46 | 13.28 | qfq | 845,400 | 11,380,238 | 0.22% |
| 2023-09-15 | 13.55 | 13.65 | 13.32 | 13.43 | 13.25 | qfq | 919,000 | 12,347,000 | -0.37% |
| 2023-09-14 | 13.67 | 13.67 | 13.41 | 13.48 | 13.30 | qfq | 1,006,720 | 13,579,636 | -1.61% |
| 2023-09-13 | 13.80 | 14.01 | 13.62 | 13.70 | 13.52 | qfq | 1,234,644 | 16,993,549 | -1.30% |
| 2023-09-12 | 14.00 | 14.15 | 13.87 | 13.88 | 13.70 | qfq | 928,400 | 12,961,170 | -0.79% |
| 2023-09-11 | 13.91 | 14.12 | 13.66 | 13.99 | 13.80 | qfq | 1,753,640 | 24,407,952 | 0.36% |
| 2023-09-08 | 13.99 | 14.23 | 13.74 | 13.94 | 13.75 | qfq | 3,262,420 | 45,573,986 | -0.57% |
| 2023-09-07 | 13.83 | 14.37 | 13.72 | 14.02 | 13.83 | qfq | 4,370,200 | 61,659,770 | 1.15% |
| 2023-09-06 | 13.86 | 13.90 | 13.62 | 13.86 | 13.68 | qfq | 1,312,100 | 18,066,209 | 0.07% |
| 2023-09-05 | 13.74 | 13.90 | 13.66 | 13.85 | 13.67 | qfq | 2,129,729 | 29,394,998 | 0.22% |
| 2023-09-04 | 13.41 | 13.86 | 13.41 | 13.82 | 13.64 | qfq | 2,920,439 | 40,137,853 | 3.13% |
| 2023-09-01 | 13.36 | 13.63 | 13.29 | 13.40 | 13.22 | qfq | 2,221,900 | 29,921,829 | 0.83% |
| 2023-08-31 | 13.45 | 13.50 | 13.22 | 13.29 | 13.11 | qfq | 1,622,746 | 21,618,035 | -0.75% |
| 2023-08-30 | 13.36 | 13.57 | 13.28 | 13.39 | 13.21 | qfq | 1,986,586 | 26,645,411 | -0.67% |
| 2023-08-29 | 13.42 | 13.66 | 13.08 | 13.48 | 13.30 | qfq | 4,501,360 | 60,049,327 | -1.25% |
| 2023-08-28 | 13.90 | 14.19 | 13.48 | 13.65 | 13.47 | qfq | 2,564,320 | 35,172,130 | 2.71% |
| 2023-08-25 | 13.47 | 13.52 | 13.20 | 13.29 | 13.11 | qfq | 1,322,000 | 17,667,601 | -0.67% |
| 2023-08-24 | 13.54 | 13.59 | 13.25 | 13.38 | 13.20 | qfq | 1,204,762 | 16,135,314 | -1.25% |
| 2023-08-23 | 13.80 | 13.80 | 13.38 | 13.55 | 13.37 | qfq | 1,562,800 | 21,111,351 | -1.31% |
| 2023-08-22 | 13.70 | 13.81 | 13.51 | 13.73 | 13.55 | qfq | 1,841,700 | 25,113,168 | 0.37% |
| 2023-08-21 | 13.85 | 14.08 | 13.67 | 13.68 | 13.50 | qfq | 2,045,840 | 28,287,607 | -1.79% |
| 2023-08-18 | 14.10 | 14.25 | 13.93 | 13.93 | 13.74 | qfq | 1,265,795 | 17,747,872 | -1.07% |
| 2023-08-17 | 14.11 | 14.18 | 13.85 | 14.08 | 13.89 | qfq | 1,487,292 | 20,880,570 | -0.21% |
| 2023-08-16 | 14.16 | 14.34 | 13.95 | 14.11 | 13.92 | qfq | 1,716,300 | 24,252,810 | -0.42% |
| 2023-08-15 | 14.39 | 14.50 | 14.05 | 14.17 | 13.98 | qfq | 1,351,806 | 19,174,261 | -1.46% |
| 2023-08-14 | 14.33 | 14.40 | 14.06 | 14.38 | 14.19 | qfq | 1,517,160 | 21,552,062 | 0.21% |
| 2023-08-11 | 14.62 | 14.80 | 14.31 | 14.35 | 14.16 | qfq | 2,549,980 | 36,869,296 | -1.91% |
| 2023-08-10 | 14.67 | 14.78 | 14.57 | 14.63 | 14.44 | qfq | 1,644,100 | 24,059,348 | -1.15% |
| 2023-08-09 | 14.98 | 14.98 | 14.68 | 14.80 | 14.60 | qfq | 1,240,961 | 18,345,126 | 0.07% |
| 2023-08-08 | 14.87 | 15.01 | 14.68 | 14.79 | 14.59 | qfq | 1,653,800 | 24,479,032 | -0.87% |
| 2023-08-07 | 15.03 | 15.11 | 14.84 | 14.92 | 14.72 | qfq | 1,577,260 | 23,524,816 | -1.26% |
| 2023-08-04 | 15.29 | 15.48 | 15.04 | 15.11 | 14.91 | qfq | 2,294,080 | 34,816,106 | -0.59% |
| 2023-08-03 | 15.29 | 15.48 | 15.11 | 15.20 | 15.00 | qfq | 2,085,587 | 31,733,328 | -1.23% |
| 2023-08-02 | 15.19 | 15.61 | 15.19 | 15.39 | 15.18 | qfq | 3,027,600 | 46,747,594 | 0.59% |
| 2023-08-01 | 15.14 | 15.70 | 15.14 | 15.30 | 15.10 | qfq | 4,010,386 | 61,855,230 | -0.33% |
| 2023-07-31 | 15.55 | 15.86 | 15.12 | 15.35 | 15.15 | qfq | 4,890,337 | 75,249,206 | 0.72% |
| 2023-07-28 | 14.84 | 15.33 | 14.80 | 15.24 | 15.04 | qfq | 3,854,507 | 58,497,062 | 2.21% |
| 2023-07-27 | 14.90 | 15.08 | 14.70 | 14.91 | 14.71 | qfq | 2,712,882 | 40,509,577 | 0.34% |
| 2023-07-26 | 14.63 | 15.07 | 14.63 | 14.86 | 14.66 | qfq | 4,241,734 | 63,255,197 | 0.95% |
| 2023-07-25 | 14.25 | 14.89 | 14.25 | 14.72 | 14.52 | qfq | 4,261,900 | 62,457,443 | 3.74% |
| 2023-07-24 | 14.51 | 14.52 | 14.04 | 14.19 | 14.00 | qfq | 2,273,611 | 32,214,912 | -0.70% |
| 2023-07-21 | 14.29 | 14.48 | 14.18 | 14.29 | 14.10 | qfq | 1,775,520 | 25,458,056 | 0.21% |
| 2023-07-20 | 14.19 | 14.68 | 14.15 | 14.26 | 14.07 | qfq | 3,279,854 | 47,314,040 | 0.42% |
| 2023-07-19 | 13.82 | 14.20 | 13.82 | 14.20 | 14.01 | qfq | 1,857,470 | 26,225,230 | 2.16% |
| 2023-07-18 | 13.95 | 14.05 | 13.81 | 13.90 | 13.71 | qfq | 1,144,774 | 15,910,252 | -0.57% |