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
*ST泉为300716.SZ
最近收盘价18.202026-07-17
最近交易日2026-07-17
成交量（股）5,891,000
成交额（元）110,855,841
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 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 | 17.77 | 19.66 | 17.75 | 18.20 | 18.20 | qfq | 5,891,000 | 110,855,841 | 0.72% |
| 2026-07-16 | 16.42 | 18.86 | 16.08 | 18.07 | 18.07 | qfq | 5,338,601 | 95,544,501 | 7.30% |
| 2026-07-15 | 17.27 | 17.27 | 16.30 | 16.84 | 16.84 | qfq | 3,226,050 | 54,025,548 | -2.66% |
| 2026-07-14 | 15.44 | 17.80 | 15.38 | 17.30 | 17.30 | qfq | 6,049,250 | 99,375,466 | 7.59% |
| 2026-07-13 | 16.83 | 17.17 | 15.71 | 16.08 | 16.08 | qfq | 6,677,900 | 109,479,996 | -8.11% |
| 2026-07-10 | 17.80 | 20.98 | 17.00 | 17.50 | 17.50 | qfq | 8,409,303 | 151,516,532 | -1.69% |
| 2026-07-09 | 21.00 | 21.05 | 17.80 | 17.80 | 17.80 | qfq | 12,215,755 | 235,850,837 | -20.00% |
| 2026-07-08 | 21.19 | 23.45 | 18.62 | 22.25 | 22.25 | qfq | 12,904,755 | 264,370,230 | -4.38% |
| 2026-07-07 | 29.09 | 29.40 | 23.27 | 23.27 | 23.27 | qfq | 15,075,159 | 370,763,983 | -20.01% |
| 2026-07-06 | 24.50 | 29.30 | 24.50 | 29.09 | 29.09 | qfq | 12,878,077 | 359,021,328 | 19.07% |
| 2026-07-03 | 23.03 | 25.00 | 22.76 | 24.43 | 24.43 | qfq | 10,210,007 | 247,183,483 | 8.05% |
| 2026-07-02 | 22.99 | 23.25 | 21.35 | 22.61 | 22.61 | qfq | 5,116,200 | 115,810,993 | 1.12% |
| 2026-07-01 | 22.80 | 23.97 | 21.60 | 22.36 | 22.36 | qfq | 5,831,547 | 134,372,519 | -2.70% |
| 2026-06-30 | 23.45 | 23.90 | 22.23 | 22.98 | 22.98 | qfq | 4,043,800 | 92,256,156 | -2.05% |
| 2026-06-29 | 23.97 | 24.00 | 23.01 | 23.46 | 23.46 | qfq | 3,334,555 | 78,465,072 | -1.84% |
| 2026-06-26 | 23.63 | 25.00 | 21.78 | 23.90 | 23.90 | qfq | 6,113,566 | 140,185,540 | 1.19% |
| 2026-06-25 | 23.99 | 26.88 | 22.70 | 23.62 | 23.62 | qfq | 7,542,347 | 184,354,602 | -1.58% |
| 2026-06-24 | 22.22 | 24.36 | 22.06 | 24.00 | 24.00 | qfq | 7,237,055 | 168,839,651 | 7.96% |
| 2026-06-23 | 21.57 | 22.79 | 21.56 | 22.23 | 22.23 | qfq | 5,257,850 | 116,943,523 | 5.36% |
| 2026-06-22 | 20.50 | 21.74 | 19.81 | 21.10 | 21.10 | qfq | 7,376,450 | 153,548,367 | -2.00% |
| 2026-06-18 | 19.98 | 22.00 | 19.70 | 21.53 | 21.53 | qfq | 7,026,250 | 150,078,818 | 8.52% |
| 2026-06-17 | 18.50 | 20.10 | 18.50 | 19.84 | 19.84 | qfq | 5,132,866 | 100,377,128 | 6.32% |
| 2026-06-16 | 18.02 | 19.20 | 18.02 | 18.66 | 18.66 | qfq | 4,173,086 | 77,990,796 | 2.64% |
| 2026-06-15 | 17.99 | 18.65 | 17.58 | 18.18 | 18.18 | qfq | 3,599,400 | 65,908,153 | 1.06% |
| 2026-06-12 | 19.78 | 19.90 | 17.35 | 17.99 | 17.99 | qfq | 9,024,200 | 165,524,990 | -6.88% |
| 2026-06-11 | 18.11 | 19.48 | 18.11 | 19.32 | 19.32 | qfq | 5,297,700 | 100,645,597 | 4.21% |
| 2026-06-10 | 18.00 | 18.90 | 17.80 | 18.54 | 18.54 | qfq | 6,933,600 | 127,405,994 | 0.98% |
| 2026-06-09 | 17.20 | 18.65 | 17.17 | 18.36 | 18.36 | qfq | 8,083,186 | 146,450,871 | 7.24% |
| 2026-06-08 | 16.10 | 17.63 | 16.10 | 17.12 | 17.12 | qfq | 7,596,700 | 129,447,612 | 1.97% |
| 2026-06-05 | 16.44 | 17.33 | 15.60 | 16.79 | 16.79 | qfq | 11,302,512 | 187,581,210 | -1.52% |
| 2026-06-04 | 17.00 | 17.40 | 16.03 | 17.05 | 17.05 | qfq | 15,239,803 | 260,189,337 | 17.59% |
| 2026-06-03 | 14.63 | 15.00 | 14.20 | 14.50 | 14.50 | qfq | 2,568,200 | 37,445,707 | -0.89% |
| 2026-06-02 | 14.83 | 15.20 | 14.60 | 14.63 | 14.63 | qfq | 2,541,364 | 37,641,609 | -3.50% |
| 2026-06-01 | 14.70 | 15.33 | 14.14 | 15.16 | 15.16 | qfq | 2,951,501 | 43,759,855 | 5.28% |
| 2026-05-29 | 14.75 | 15.05 | 14.20 | 14.40 | 14.40 | qfq | 2,369,950 | 34,349,392 | -2.57% |
| 2026-05-28 | 15.01 | 15.19 | 14.23 | 14.78 | 14.78 | qfq | 2,949,927 | 43,421,561 | -2.44% |
| 2026-05-27 | 15.64 | 15.64 | 15.00 | 15.15 | 15.15 | qfq | 2,217,300 | 33,924,434 | -1.43% |
| 2026-05-26 | 15.60 | 15.62 | 14.97 | 15.37 | 15.37 | qfq | 2,968,700 | 45,337,335 | 2.06% |
| 2026-05-25 | 15.19 | 15.63 | 14.74 | 15.06 | 15.06 | qfq | 3,263,100 | 49,306,577 | -0.92% |
| 2026-05-22 | 14.69 | 15.52 | 14.21 | 15.20 | 15.20 | qfq | 3,960,377 | 58,463,282 | 2.56% |
| 2026-05-21 | 16.07 | 16.21 | 14.00 | 14.82 | 14.82 | qfq | 6,780,487 | 102,184,395 | -8.69% |
| 2026-05-20 | 16.29 | 16.45 | 16.03 | 16.23 | 16.23 | qfq | 2,518,150 | 40,905,589 | -0.79% |
| 2026-05-19 | 16.42 | 16.78 | 16.01 | 16.36 | 16.36 | qfq | 3,274,200 | 53,726,646 | -1.45% |
| 2026-05-18 | 16.00 | 17.10 | 16.00 | 16.60 | 16.60 | qfq | 4,371,850 | 73,350,420 | 1.47% |
| 2026-05-15 | 16.32 | 16.82 | 15.88 | 16.36 | 16.36 | qfq | 3,122,100 | 50,925,951 | 0.06% |
| 2026-05-14 | 16.80 | 17.03 | 16.18 | 16.35 | 16.35 | qfq | 3,501,900 | 57,644,338 | -2.68% |
| 2026-05-13 | 16.68 | 17.37 | 16.40 | 16.80 | 16.80 | qfq | 4,386,092 | 73,298,521 | 0.72% |
| 2026-05-12 | 16.77 | 16.99 | 16.10 | 16.68 | 16.68 | qfq | 6,855,569 | 113,275,572 | -2.06% |
| 2026-05-11 | 15.50 | 17.50 | 15.10 | 17.03 | 17.03 | qfq | 13,278,883 | 218,211,727 | 10.58% |
| 2026-05-08 | 13.00 | 15.60 | 12.72 | 15.40 | 15.40 | qfq | 12,859,331 | 185,474,936 | 17.83% |
| 2026-05-07 | 12.94 | 13.53 | 12.57 | 13.07 | 13.07 | qfq | 7,536,567 | 97,759,887 | -0.46% |
| 2026-05-06 | 13.10 | 13.77 | 13.00 | 13.13 | 13.13 | qfq | 8,041,800 | 105,973,233 | -2.81% |
| 2026-04-29 | 13.83 | 14.04 | 13.50 | 13.51 | 13.51 | qfq | 6,390,440 | 87,780,330 | -2.88% |
| 2026-04-28 | 13.40 | 14.04 | 13.40 | 13.91 | 13.91 | qfq | 3,951,400 | 54,750,790 | 1.68% |
| 2026-04-27 | 13.40 | 13.78 | 13.21 | 13.68 | 13.68 | qfq | 3,835,387 | 51,594,443 | -0.29% |
| 2026-04-24 | 13.32 | 13.75 | 13.20 | 13.72 | 13.72 | qfq | 4,156,940 | 56,121,861 | 2.01% |
| 2026-04-23 | 13.26 | 13.98 | 13.26 | 13.45 | 13.45 | qfq | 3,486,500 | 47,246,748 | 0.15% |
| 2026-04-22 | 13.46 | 13.97 | 13.21 | 13.43 | 13.43 | qfq | 6,111,400 | 82,845,180 | -0.59% |
| 2026-04-21 | 13.93 | 13.94 | 13.49 | 13.51 | 13.51 | qfq | 4,839,060 | 66,247,287 | -3.02% |
| 2026-04-20 | 13.48 | 14.26 | 13.48 | 13.93 | 13.93 | qfq | 6,018,979 | 83,901,238 | 2.80% |
| 2026-04-17 | 14.10 | 14.10 | 13.41 | 13.55 | 13.55 | qfq | 7,758,250 | 105,557,646 | -4.17% |
| 2026-04-16 | 14.18 | 14.29 | 13.90 | 14.14 | 14.14 | qfq | 4,722,900 | 66,409,649 | -0.28% |
| 2026-04-15 | 14.52 | 14.60 | 13.80 | 14.18 | 14.18 | qfq | 5,281,450 | 75,320,858 | 0.28% |
| 2026-04-14 | 14.53 | 14.60 | 13.76 | 14.14 | 14.14 | qfq | 6,091,511 | 85,455,374 | -2.08% |
| 2026-04-13 | 14.39 | 14.82 | 14.23 | 14.44 | 14.44 | qfq | 7,083,611 | 102,893,760 | -2.17% |
| 2026-04-10 | 14.58 | 15.09 | 14.43 | 14.76 | 14.76 | qfq | 7,519,950 | 110,848,493 | 1.30% |
| 2026-04-09 | 14.42 | 14.71 | 14.03 | 14.57 | 14.57 | qfq | 4,671,250 | 67,202,902 | 0.97% |
| 2026-04-08 | 13.60 | 14.43 | 13.50 | 14.43 | 14.43 | qfq | 6,838,244 | 95,098,940 | 9.07% |
| 2026-04-07 | 13.19 | 13.50 | 12.89 | 13.23 | 13.23 | qfq | 3,909,350 | 51,918,674 | 0.30% |
| 2026-04-03 | 13.73 | 13.90 | 12.84 | 13.19 | 13.19 | qfq | 5,630,750 | 74,560,609 | -3.86% |
| 2026-04-02 | 14.32 | 14.57 | 13.68 | 13.72 | 13.72 | qfq | 4,982,250 | 69,862,876 | -5.38% |
| 2026-04-01 | 14.80 | 15.06 | 14.22 | 14.50 | 14.50 | qfq | 5,834,107 | 85,405,674 | 0.07% |
| 2026-03-31 | 14.60 | 14.88 | 14.34 | 14.49 | 14.49 | qfq | 5,810,500 | 84,719,303 | -1.56% |
| 2026-03-30 | 14.80 | 15.18 | 14.31 | 14.72 | 14.72 | qfq | 7,364,800 | 108,996,888 | -3.35% |
| 2026-03-27 | 14.54 | 15.49 | 14.54 | 15.23 | 15.23 | qfq | 5,706,250 | 86,766,473 | 3.32% |
| 2026-03-26 | 14.88 | 14.91 | 14.47 | 14.74 | 14.74 | qfq | 5,265,650 | 77,491,551 | -0.34% |
| 2026-03-25 | 14.27 | 14.86 | 14.27 | 14.79 | 14.79 | qfq | 7,148,650 | 104,187,988 | 6.33% |
| 2026-03-24 | 13.27 | 13.91 | 13.13 | 13.91 | 13.91 | qfq | 6,282,600 | 84,251,296 | 7.58% |
| 2026-03-23 | 13.60 | 13.70 | 12.83 | 12.93 | 12.93 | qfq | 9,449,784 | 124,779,340 | -8.94% |
| 2026-03-20 | 14.00 | 14.71 | 13.36 | 14.20 | 14.20 | qfq | 12,658,450 | 177,148,566 | -3.07% |
| 2026-03-19 | 14.71 | 14.98 | 14.61 | 14.65 | 14.65 | qfq | 2,850,250 | 42,011,780 | -2.14% |
| 2026-03-18 | 14.68 | 15.10 | 14.53 | 14.97 | 14.97 | qfq | 4,107,200 | 61,318,323 | 1.42% |
| 2026-03-17 | 14.51 | 15.04 | 14.49 | 14.76 | 14.76 | qfq | 3,726,950 | 54,997,118 | 1.93% |
| 2026-03-16 | 14.68 | 14.75 | 14.40 | 14.48 | 14.48 | qfq | 2,742,350 | 39,914,706 | -2.29% |
| 2026-03-13 | 14.26 | 14.87 | 14.22 | 14.82 | 14.82 | qfq | 4,768,050 | 69,445,840 | 4.07% |
| 2026-03-12 | 14.67 | 14.80 | 14.13 | 14.24 | 14.24 | qfq | 7,019,052 | 101,083,123 | -4.43% |
| 2026-03-11 | 15.16 | 15.59 | 14.88 | 14.90 | 14.90 | qfq | 4,882,800 | 73,751,626 | -2.04% |
| 2026-03-10 | 15.11 | 15.29 | 14.71 | 15.21 | 15.21 | qfq | 4,756,900 | 71,729,695 | 1.40% |
| 2026-03-09 | 14.60 | 15.17 | 14.42 | 15.00 | 15.00 | qfq | 3,756,000 | 55,660,641 | -0.66% |
| 2026-03-06 | 14.58 | 15.18 | 14.42 | 15.10 | 15.10 | qfq | 3,908,050 | 58,192,023 | 2.37% |
| 2026-03-05 | 15.07 | 15.26 | 14.40 | 14.75 | 14.75 | qfq | 4,041,000 | 59,558,670 | -0.47% |
| 2026-03-04 | 14.41 | 14.82 | 14.18 | 14.82 | 14.82 | qfq | 4,293,500 | 62,343,496 | 2.85% |
| 2026-03-03 | 14.81 | 15.38 | 14.01 | 14.41 | 14.41 | qfq | 7,229,850 | 105,762,198 | -2.77% |
| 2026-03-02 | 14.56 | 15.27 | 14.50 | 14.82 | 14.82 | qfq | 7,165,550 | 106,747,519 | -0.54% |
| 2026-02-27 | 13.90 | 15.02 | 13.85 | 14.90 | 14.90 | qfq | 7,723,800 | 112,694,552 | 5.75% |
| 2026-02-26 | 14.02 | 14.38 | 13.76 | 14.09 | 14.09 | qfq | 6,838,350 | 96,608,375 | 2.18% |
| 2026-02-25 | 13.20 | 13.95 | 13.20 | 13.79 | 13.79 | qfq | 5,308,800 | 72,346,138 | 4.00% |
| 2026-02-24 | 12.89 | 13.50 | 12.77 | 13.26 | 13.26 | qfq | 5,537,250 | 72,917,562 | 3.27% |
| 2026-02-13 | 12.86 | 13.04 | 12.63 | 12.84 | 12.84 | qfq | 2,907,250 | 37,276,420 | -0.08% |
| 2026-02-12 | 13.29 | 13.42 | 12.80 | 12.85 | 12.85 | qfq | 3,601,000 | 46,846,361 | -2.58% |
| 2026-02-11 | 13.33 | 13.65 | 13.07 | 13.19 | 13.19 | qfq | 4,199,850 | 55,715,158 | -1.93% |
| 2026-02-10 | 13.34 | 13.62 | 13.05 | 13.45 | 13.45 | qfq | 4,342,617 | 58,180,136 | 0.67% |
| 2026-02-09 | 12.98 | 13.80 | 12.76 | 13.36 | 13.36 | qfq | 7,737,300 | 103,444,963 | 4.70% |
| 2026-02-06 | 12.60 | 13.10 | 12.60 | 12.76 | 12.76 | qfq | 4,904,900 | 63,484,121 | 0.79% |
| 2026-02-05 | 12.66 | 13.05 | 12.66 | 12.66 | 12.66 | qfq | 3,885,150 | 49,781,456 | -2.24% |
| 2026-02-04 | 12.99 | 13.28 | 12.41 | 12.95 | 12.95 | qfq | 7,060,206 | 90,630,019 | 1.97% |
| 2026-02-03 | 13.46 | 13.46 | 12.01 | 12.70 | 12.70 | qfq | 10,776,200 | 134,648,072 | -1.63% |
| 2026-02-02 | 11.40 | 13.20 | 11.38 | 12.91 | 12.91 | qfq | 14,870,358 | 187,442,514 | 14.96% |
| 2026-01-30 | 10.35 | 11.36 | 10.11 | 11.23 | 11.23 | qfq | 4,234,310 | 45,022,142 | 10.31% |
| 2026-01-29 | 10.40 | 10.61 | 10.07 | 10.18 | 10.18 | qfq | 2,213,700 | 22,759,528 | -2.12% |
| 2026-01-28 | 11.06 | 11.39 | 10.40 | 10.40 | 10.40 | qfq | 4,655,350 | 49,656,144 | -5.71% |
| 2026-01-27 | 10.70 | 11.10 | 10.32 | 11.03 | 11.03 | qfq | 4,449,350 | 47,686,309 | 3.76% |
| 2026-01-26 | 11.88 | 11.91 | 10.53 | 10.63 | 10.63 | qfq | 7,366,701 | 81,060,342 | -10.75% |
| 2026-01-23 | 12.00 | 12.15 | 11.82 | 11.91 | 11.91 | qfq | 2,330,850 | 27,927,742 | -0.83% |
| 2026-01-22 | 12.38 | 12.59 | 11.90 | 12.01 | 12.01 | qfq | 2,009,050 | 24,528,277 | -2.99% |
| 2026-01-21 | 11.90 | 12.50 | 11.82 | 12.38 | 12.38 | qfq | 2,010,550 | 24,309,390 | 3.08% |
| 2026-01-20 | 12.23 | 12.23 | 11.91 | 12.01 | 12.01 | qfq | 1,896,400 | 22,800,305 | -1.72% |
| 2026-01-19 | 12.78 | 12.80 | 12.20 | 12.22 | 12.22 | qfq | 2,702,400 | 33,688,890 | -2.47% |
| 2026-01-16 | 12.53 | 12.85 | 12.13 | 12.53 | 12.53 | qfq | 2,782,600 | 34,577,811 | 1.21% |
| 2026-01-15 | 11.99 | 12.66 | 11.85 | 12.38 | 12.38 | qfq | 4,131,600 | 51,107,321 | 4.30% |
| 2026-01-14 | 11.80 | 12.57 | 11.61 | 11.87 | 11.87 | qfq | 3,452,700 | 41,424,396 | 1.54% |
| 2026-01-13 | 11.83 | 11.97 | 11.61 | 11.69 | 11.69 | qfq | 2,398,800 | 28,056,075 | -1.18% |
| 2026-01-12 | 11.90 | 11.99 | 11.32 | 11.83 | 11.83 | qfq | 2,420,250 | 28,662,328 | 0.00% |
| 2026-01-09 | 12.33 | 12.94 | 11.70 | 11.83 | 11.83 | qfq | 5,465,600 | 66,159,686 | -4.06% |
| 2026-01-08 | 12.47 | 12.65 | 12.26 | 12.33 | 12.33 | qfq | 2,375,850 | 29,631,990 | -1.20% |
| 2026-01-07 | 13.26 | 13.50 | 12.35 | 12.48 | 12.48 | qfq | 5,618,866 | 72,624,020 | -5.88% |
| 2026-01-06 | 12.59 | 13.30 | 12.40 | 13.26 | 13.26 | qfq | 4,837,350 | 62,591,164 | 5.24% |
| 2026-01-05 | 12.30 | 12.98 | 12.20 | 12.60 | 12.60 | qfq | 4,453,333 | 55,950,224 | 5.26% |
| 2025-12-31 | 11.97 | 12.29 | 11.78 | 11.97 | 11.97 | qfq | 3,714,650 | 44,774,799 | 0.00% |
| 2025-12-30 | 10.89 | 12.25 | 10.89 | 11.97 | 11.97 | qfq | 6,301,750 | 75,195,154 | 8.62% |
| 2025-12-29 | 9.96 | 11.52 | 9.86 | 11.02 | 11.02 | qfq | 5,092,766 | 54,287,956 | 10.64% |
| 2025-12-26 | 10.05 | 10.30 | 9.96 | 9.96 | 9.96 | qfq | 1,582,900 | 15,985,535 | -0.80% |
| 2025-12-25 | 9.71 | 10.13 | 9.68 | 10.04 | 10.04 | qfq | 1,814,500 | 18,097,151 | 2.55% |
| 2025-12-24 | 9.84 | 9.91 | 9.66 | 9.79 | 9.79 | qfq | 1,137,300 | 11,136,994 | -0.41% |
| 2025-12-23 | 9.94 | 10.05 | 9.79 | 9.83 | 9.83 | qfq | 1,304,200 | 12,905,047 | -1.90% |
| 2025-12-22 | 10.09 | 10.25 | 9.91 | 10.02 | 10.02 | qfq | 1,951,750 | 19,549,502 | -0.69% |
| 2025-12-19 | 10.20 | 10.32 | 10.00 | 10.09 | 10.09 | qfq | 810,900 | 8,196,665 | -0.20% |
| 2025-12-18 | 9.89 | 10.28 | 9.73 | 10.11 | 10.11 | qfq | 1,744,616 | 17,640,433 | 1.61% |
| 2025-12-17 | 9.69 | 10.00 | 9.22 | 9.95 | 9.95 | qfq | 2,969,450 | 28,650,969 | 2.58% |
| 2025-12-16 | 10.25 | 10.25 | 9.67 | 9.70 | 9.70 | qfq | 2,059,400 | 20,313,942 | -4.72% |
| 2025-12-15 | 10.09 | 10.32 | 9.83 | 10.18 | 10.18 | qfq | 1,620,800 | 16,422,366 | -0.49% |
| 2025-12-12 | 10.27 | 10.44 | 9.90 | 10.23 | 10.23 | qfq | 2,014,300 | 20,565,328 | -0.87% |
| 2025-12-11 | 10.82 | 10.92 | 10.15 | 10.32 | 10.32 | qfq | 2,781,900 | 28,978,318 | -4.62% |
| 2025-12-10 | 11.33 | 11.33 | 10.81 | 10.82 | 10.82 | qfq | 2,295,600 | 25,052,262 | -3.91% |
| 2025-12-09 | 10.77 | 11.88 | 10.67 | 11.26 | 11.26 | qfq | 4,338,000 | 49,207,567 | 4.65% |
| 2025-12-08 | 10.85 | 11.10 | 10.64 | 10.76 | 10.76 | qfq | 1,964,800 | 21,280,263 | -0.55% |
| 2025-12-05 | 11.11 | 11.21 | 10.62 | 10.82 | 10.82 | qfq | 3,039,184 | 32,884,013 | -2.35% |
| 2025-12-04 | 11.48 | 11.49 | 11.03 | 11.08 | 11.08 | qfq | 1,445,700 | 16,177,325 | -3.90% |
| 2025-12-03 | 11.80 | 11.92 | 11.42 | 11.53 | 11.53 | qfq | 1,528,150 | 17,724,434 | -2.29% |
| 2025-12-02 | 12.11 | 12.16 | 11.77 | 11.80 | 11.80 | qfq | 1,723,600 | 20,586,066 | -2.16% |
| 2025-12-01 | 12.24 | 12.24 | 11.81 | 12.06 | 12.06 | qfq | 1,669,900 | 20,027,725 | 1.09% |
| 2025-11-28 | 11.50 | 12.05 | 11.39 | 11.93 | 11.93 | qfq | 2,272,900 | 26,791,698 | 3.47% |
| 2025-11-27 | 11.82 | 11.82 | 11.34 | 11.53 | 11.53 | qfq | 2,406,000 | 27,874,327 | -2.45% |
| 2025-11-26 | 12.10 | 12.10 | 11.74 | 11.82 | 11.82 | qfq | 1,069,600 | 12,653,987 | -0.84% |
| 2025-11-25 | 11.66 | 12.08 | 11.66 | 11.92 | 11.92 | qfq | 1,465,100 | 17,375,137 | 2.49% |
| 2025-11-24 | 11.86 | 12.15 | 11.35 | 11.63 | 11.63 | qfq | 3,200,750 | 37,381,464 | -1.86% |
| 2025-11-21 | 12.40 | 12.40 | 11.62 | 11.85 | 11.85 | qfq | 1,984,100 | 23,670,791 | -3.66% |
| 2025-11-20 | 12.90 | 12.98 | 12.30 | 12.30 | 12.30 | qfq | 2,527,800 | 31,746,430 | -4.95% |
| 2025-11-19 | 13.18 | 13.28 | 12.93 | 12.94 | 12.94 | qfq | 1,243,200 | 16,173,997 | -1.82% |
| 2025-11-18 | 13.01 | 13.49 | 12.88 | 13.18 | 13.18 | qfq | 2,497,100 | 32,785,406 | 0.30% |
| 2025-11-17 | 13.15 | 13.37 | 12.95 | 13.14 | 13.14 | qfq | 1,765,701 | 23,035,035 | -0.45% |
| 2025-11-14 | 13.14 | 13.38 | 13.04 | 13.20 | 13.20 | qfq | 1,449,121 | 19,171,652 | 0.38% |
| 2025-11-13 | 13.24 | 13.68 | 13.10 | 13.15 | 13.15 | qfq | 1,417,900 | 18,778,092 | -1.35% |
| 2025-11-12 | 13.45 | 13.60 | 13.11 | 13.33 | 13.33 | qfq | 2,385,000 | 31,876,988 | -1.77% |
| 2025-11-11 | 13.29 | 13.72 | 13.25 | 13.57 | 13.57 | qfq | 2,532,271 | 34,266,755 | 2.73% |
| 2025-11-10 | 13.16 | 13.49 | 13.16 | 13.21 | 13.21 | qfq | 1,516,600 | 20,135,072 | -0.08% |
| 2025-11-07 | 13.32 | 13.44 | 13.15 | 13.22 | 13.22 | qfq | 1,655,952 | 21,997,662 | 0.53% |
| 2025-11-06 | 13.53 | 13.89 | 12.92 | 13.15 | 13.15 | qfq | 3,460,550 | 46,008,771 | -1.94% |
| 2025-11-05 | 12.96 | 13.60 | 12.96 | 13.41 | 13.41 | qfq | 1,766,300 | 23,566,248 | 1.13% |
| 2025-11-04 | 13.08 | 14.20 | 12.91 | 13.26 | 13.26 | qfq | 3,831,684 | 52,078,846 | 2.79% |
| 2025-11-03 | 13.22 | 13.27 | 12.83 | 12.90 | 12.90 | qfq | 1,985,500 | 25,829,171 | -1.53% |
| 2025-10-31 | 12.40 | 13.30 | 12.40 | 13.10 | 13.10 | qfq | 3,557,950 | 46,094,919 | 4.22% |
| 2025-10-30 | 13.03 | 13.03 | 12.38 | 12.57 | 12.57 | qfq | 5,372,350 | 67,507,629 | -3.53% |
| 2025-10-29 | 12.80 | 13.14 | 12.80 | 13.03 | 13.03 | qfq | 1,644,800 | 21,306,471 | -0.23% |
| 2025-10-28 | 13.61 | 13.79 | 12.95 | 13.06 | 13.06 | qfq | 2,949,400 | 39,306,710 | -3.97% |
| 2025-10-27 | 12.92 | 13.69 | 12.82 | 13.60 | 13.60 | qfq | 3,932,750 | 52,812,669 | 5.18% |
| 2025-10-24 | 13.23 | 13.40 | 12.76 | 12.93 | 12.93 | qfq | 4,124,850 | 53,378,949 | -2.05% |
| 2025-10-23 | 13.80 | 13.85 | 13.16 | 13.20 | 13.20 | qfq | 3,474,900 | 46,262,867 | -5.17% |
| 2025-10-22 | 13.94 | 14.40 | 13.67 | 13.92 | 13.92 | qfq | 3,506,000 | 48,979,948 | -0.14% |
| 2025-10-21 | 14.03 | 14.03 | 13.69 | 13.94 | 13.94 | qfq | 1,785,650 | 24,704,008 | -0.64% |
| 2025-10-20 | 14.10 | 14.35 | 13.68 | 14.03 | 14.03 | qfq | 2,150,650 | 29,978,934 | 0.29% |
| 2025-10-17 | 14.55 | 14.55 | 13.91 | 13.99 | 13.99 | qfq | 1,804,350 | 25,529,708 | -2.37% |
| 2025-10-16 | 14.78 | 15.15 | 14.26 | 14.33 | 14.33 | qfq | 2,993,000 | 44,080,513 | -3.04% |
| 2025-10-15 | 15.00 | 15.39 | 14.63 | 14.78 | 14.78 | qfq | 3,461,016 | 51,904,700 | -2.31% |
| 2025-10-14 | 15.00 | 15.49 | 14.88 | 15.13 | 15.13 | qfq | 5,556,487 | 84,207,653 | 2.86% |
| 2025-10-13 | 13.30 | 14.95 | 13.25 | 14.71 | 14.71 | qfq | 6,670,202 | 95,047,319 | 7.14% |
| 2025-10-10 | 13.80 | 13.95 | 13.63 | 13.73 | 13.73 | qfq | 2,410,550 | 33,315,086 | -0.36% |
| 2025-10-09 | 13.49 | 13.82 | 12.95 | 13.78 | 13.78 | qfq | 3,204,300 | 43,537,282 | 2.23% |
| 2025-09-30 | 13.63 | 13.83 | 13.20 | 13.48 | 13.48 | qfq | 4,268,800 | 57,421,724 | -0.81% |
| 2025-09-29 | 13.13 | 13.80 | 13.12 | 13.59 | 13.59 | qfq | 4,488,122 | 61,080,066 | 3.58% |
| 2025-09-26 | 13.00 | 13.30 | 12.86 | 13.12 | 13.12 | qfq | 2,727,000 | 35,645,004 | 0.46% |
| 2025-09-25 | 13.24 | 13.37 | 13.04 | 13.06 | 13.06 | qfq | 2,089,200 | 27,461,177 | -1.36% |
| 2025-09-24 | 12.42 | 13.30 | 12.40 | 13.24 | 13.24 | qfq | 3,660,950 | 47,808,639 | 4.91% |
| 2025-09-23 | 12.19 | 12.65 | 12.02 | 12.62 | 12.62 | qfq | 4,560,000 | 56,481,955 | 4.30% |
| 2025-09-22 | 12.50 | 12.70 | 11.99 | 12.10 | 12.10 | qfq | 6,376,230 | 77,628,639 | -5.91% |
| 2025-09-19 | 13.46 | 13.50 | 12.40 | 12.86 | 12.86 | qfq | 6,777,280 | 86,916,225 | -4.46% |
| 2025-09-18 | 13.34 | 13.92 | 13.25 | 13.46 | 13.46 | qfq | 5,167,600 | 70,300,849 | 0.98% |
| 2025-09-17 | 13.55 | 13.55 | 13.06 | 13.33 | 13.33 | qfq | 4,981,806 | 66,417,698 | -1.62% |
| 2025-09-16 | 13.65 | 14.05 | 13.45 | 13.55 | 13.55 | qfq | 4,305,286 | 59,212,984 | -2.59% |
| 2025-09-15 | 14.13 | 14.40 | 13.38 | 13.91 | 13.91 | qfq | 8,844,852 | 120,951,680 | -1.07% |
| 2025-09-12 | 13.24 | 14.18 | 12.98 | 14.06 | 14.06 | qfq | 8,312,950 | 113,197,984 | 7.66% |
| 2025-09-11 | 13.15 | 14.22 | 12.99 | 13.06 | 13.06 | qfq | 12,289,336 | 164,990,705 | -2.90% |
| 2025-09-10 | 12.37 | 13.56 | 12.37 | 13.45 | 13.45 | qfq | 9,083,397 | 120,464,952 | 9.35% |
| 2025-09-09 | 12.16 | 12.44 | 11.97 | 12.30 | 12.30 | qfq | 7,929,430 | 96,695,755 | 1.23% |
| 2025-09-08 | 11.43 | 12.28 | 10.94 | 12.15 | 12.15 | qfq | 10,122,232 | 118,772,827 | 9.16% |
| 2025-09-05 | 10.43 | 11.37 | 10.43 | 11.13 | 11.13 | qfq | 6,430,150 | 70,914,862 | 7.85% |
| 2025-09-04 | 10.98 | 11.15 | 10.15 | 10.32 | 10.32 | qfq | 7,455,450 | 78,669,480 | -5.84% |
| 2025-09-03 | 11.10 | 11.38 | 10.80 | 10.96 | 10.96 | qfq | 6,313,200 | 70,548,693 | -1.26% |
| 2025-09-02 | 11.20 | 11.50 | 10.76 | 11.10 | 11.10 | qfq | 8,296,300 | 92,276,243 | 1.74% |
| 2025-09-01 | 9.78 | 11.36 | 9.78 | 10.91 | 10.91 | qfq | 10,307,978 | 111,219,888 | 11.10% |
| 2025-08-29 | 9.59 | 9.90 | 9.24 | 9.82 | 9.82 | qfq | 6,986,900 | 66,726,883 | 4.47% |
| 2025-08-28 | 9.15 | 9.40 | 9.05 | 9.40 | 9.40 | qfq | 6,206,350 | 57,386,074 | 3.87% |
| 2025-08-27 | 9.64 | 9.68 | 8.96 | 9.05 | 9.05 | qfq | 5,736,800 | 53,548,206 | -6.12% |
| 2025-08-26 | 9.73 | 9.93 | 9.35 | 9.64 | 9.64 | qfq | 4,637,650 | 44,514,303 | -0.41% |
| 2025-08-25 | 9.20 | 9.88 | 9.20 | 9.68 | 9.68 | qfq | 6,209,230 | 59,619,649 | 5.33% |
| 2025-08-22 | 9.67 | 9.67 | 9.05 | 9.19 | 9.19 | qfq | 6,163,900 | 56,987,512 | -2.85% |
| 2025-08-21 | 8.69 | 9.56 | 8.60 | 9.46 | 9.46 | qfq | 7,657,400 | 70,324,151 | 8.36% |
| 2025-08-20 | 8.93 | 8.99 | 8.61 | 8.73 | 8.73 | qfq | 3,502,717 | 30,681,681 | -0.57% |
| 2025-08-19 | 8.63 | 9.00 | 8.62 | 8.78 | 8.78 | qfq | 4,420,200 | 38,987,739 | 2.09% |
| 2025-08-18 | 8.26 | 8.74 | 8.25 | 8.60 | 8.60 | qfq | 5,072,600 | 43,484,446 | 5.01% |
| 2025-08-15 | 7.90 | 8.24 | 7.90 | 8.19 | 8.19 | qfq | 2,404,000 | 19,543,894 | 1.74% |
| 2025-08-14 | 8.26 | 8.38 | 7.99 | 8.05 | 8.05 | qfq | 3,895,300 | 31,723,822 | -3.25% |
| 2025-08-13 | 8.30 | 8.39 | 8.16 | 8.32 | 8.32 | qfq | 3,144,326 | 25,997,120 | -0.24% |
| 2025-08-12 | 8.50 | 8.55 | 8.22 | 8.34 | 8.34 | qfq | 4,036,650 | 33,706,017 | -1.88% |
| 2025-08-11 | 7.84 | 8.70 | 7.84 | 8.50 | 8.50 | qfq | 7,788,092 | 65,725,563 | 8.70% |
| 2025-08-08 | 7.70 | 7.85 | 7.62 | 7.82 | 7.82 | qfq | 2,382,500 | 18,485,302 | 1.16% |
| 2025-08-07 | 7.78 | 8.06 | 7.73 | 7.73 | 7.73 | qfq | 4,067,550 | 32,044,808 | -0.26% |
| 2025-08-06 | 7.53 | 7.82 | 7.42 | 7.75 | 7.75 | qfq | 4,212,000 | 32,008,321 | 2.79% |
| 2025-08-05 | 7.38 | 7.61 | 7.33 | 7.54 | 7.54 | qfq | 2,804,350 | 20,935,032 | 2.03% |
| 2025-08-04 | 7.25 | 7.40 | 7.03 | 7.39 | 7.39 | qfq | 3,602,850 | 25,948,452 | 2.07% |
| 2025-08-01 | 7.21 | 7.43 | 7.21 | 7.24 | 7.24 | qfq | 3,789,650 | 27,700,897 | -0.55% |
| 2025-07-31 | 7.33 | 7.35 | 7.13 | 7.28 | 7.28 | qfq | 3,983,566 | 28,946,970 | -2.02% |
| 2025-07-30 | 7.69 | 7.77 | 7.41 | 7.43 | 7.43 | qfq | 5,036,882 | 38,313,248 | -0.67% |
| 2025-07-29 | 7.78 | 7.78 | 7.41 | 7.48 | 7.48 | qfq | 4,741,166 | 35,944,015 | -3.86% |
| 2025-07-28 | 7.34 | 7.79 | 7.30 | 7.78 | 7.78 | qfq | 5,155,900 | 38,738,155 | 5.99% |
| 2025-07-25 | 7.46 | 7.47 | 7.27 | 7.34 | 7.34 | qfq | 3,361,000 | 24,717,121 | -1.74% |
| 2025-07-24 | 7.55 | 7.69 | 7.44 | 7.47 | 7.47 | qfq | 2,601,550 | 19,554,124 | -1.19% |
| 2025-07-23 | 7.55 | 7.83 | 7.53 | 7.56 | 7.56 | qfq | 2,725,050 | 20,934,099 | 0.13% |
| 2025-07-22 | 7.52 | 7.63 | 7.49 | 7.55 | 7.55 | qfq | 1,775,850 | 13,402,299 | -0.66% |
| 2025-07-21 | 7.75 | 7.75 | 7.59 | 7.60 | 7.60 | qfq | 2,175,877 | 16,646,466 | -1.04% |
| 2025-07-18 | 7.81 | 7.82 | 7.66 | 7.68 | 7.68 | qfq | 2,278,200 | 17,591,713 | -1.79% |
| 2025-07-17 | 7.89 | 8.08 | 7.80 | 7.82 | 7.82 | qfq | 1,676,000 | 13,217,435 | 0.13% |
| 2025-07-16 | 7.93 | 7.99 | 7.61 | 7.81 | 7.81 | qfq | 2,836,300 | 22,169,689 | -1.51% |
| 2025-07-15 | 7.90 | 8.10 | 7.72 | 7.93 | 7.93 | qfq | 3,188,927 | 25,114,034 | 0.63% |
| 2025-07-14 | 8.15 | 8.15 | 7.88 | 7.88 | 7.88 | qfq | 5,119,450 | 41,090,128 | -5.17% |
| 2025-07-11 | 8.20 | 8.65 | 8.12 | 8.31 | 8.31 | qfq | 6,191,310 | 52,058,150 | 0.97% |
| 2025-07-10 | 7.70 | 8.25 | 7.63 | 8.23 | 8.23 | qfq | 6,995,700 | 56,067,649 | 7.44% |
| 2025-07-09 | 7.61 | 7.75 | 7.53 | 7.66 | 7.66 | qfq | 3,638,050 | 27,720,467 | 0.26% |
| 2025-07-08 | 7.23 | 7.69 | 7.18 | 7.64 | 7.64 | qfq | 5,499,700 | 41,027,813 | 5.96% |
| 2025-07-07 | 7.31 | 7.41 | 7.20 | 7.21 | 7.21 | qfq | 3,000,100 | 21,788,086 | -1.90% |
| 2025-07-04 | 7.41 | 7.41 | 7.20 | 7.35 | 7.35 | qfq | 3,614,100 | 26,371,608 | -0.68% |
| 2025-07-03 | 7.52 | 7.72 | 7.38 | 7.40 | 7.40 | qfq | 4,946,550 | 37,152,125 | -0.67% |
| 2025-07-02 | 7.08 | 7.87 | 7.08 | 7.45 | 7.45 | qfq | 8,083,000 | 60,641,988 | 5.23% |
| 2025-07-01 | 6.86 | 7.17 | 6.86 | 7.08 | 7.08 | qfq | 3,119,500 | 21,948,709 | 3.51% |
| 2025-06-30 | 6.65 | 6.94 | 6.65 | 6.84 | 6.84 | qfq | 2,509,945 | 17,075,120 | 3.01% |
| 2025-06-27 | 6.66 | 6.73 | 6.62 | 6.64 | 6.64 | qfq | 1,763,900 | 11,772,070 | -0.15% |
| 2025-06-26 | 6.70 | 6.78 | 6.64 | 6.65 | 6.65 | qfq | 2,004,750 | 13,432,240 | -0.45% |
| 2025-06-25 | 6.73 | 6.75 | 6.66 | 6.68 | 6.68 | qfq | 1,594,300 | 10,666,649 | -0.60% |
| 2025-06-24 | 6.56 | 6.77 | 6.55 | 6.72 | 6.72 | qfq | 1,557,900 | 10,423,423 | 2.44% |
| 2025-06-23 | 6.40 | 6.61 | 6.34 | 6.56 | 6.56 | qfq | 1,786,500 | 11,600,755 | 1.39% |
| 2025-06-20 | 6.74 | 6.85 | 6.45 | 6.47 | 6.47 | qfq | 3,031,700 | 19,943,639 | -4.43% |
| 2025-06-19 | 6.88 | 7.06 | 6.73 | 6.77 | 6.77 | qfq | 1,849,000 | 12,746,809 | -2.31% |
| 2025-06-18 | 6.97 | 7.07 | 6.86 | 6.93 | 6.93 | qfq | 1,869,347 | 12,983,672 | -1.56% |
| 2025-06-17 | 7.15 | 7.27 | 6.98 | 7.04 | 7.04 | qfq | 1,933,947 | 13,744,307 | -0.14% |
| 2025-06-16 | 7.03 | 7.12 | 7.03 | 7.05 | 7.05 | qfq | 1,556,016 | 10,987,870 | -0.28% |
| 2025-06-13 | 7.19 | 7.28 | 7.06 | 7.07 | 7.07 | qfq | 2,014,600 | 14,409,767 | -2.88% |
| 2025-06-12 | 7.35 | 7.41 | 7.22 | 7.28 | 7.28 | qfq | 2,457,962 | 17,949,501 | -0.95% |
| 2025-06-11 | 6.95 | 7.37 | 6.94 | 7.35 | 7.35 | qfq | 3,754,016 | 26,989,718 | 5.45% |
| 2025-06-10 | 7.11 | 7.13 | 6.83 | 6.97 | 6.97 | qfq | 2,810,062 | 19,701,280 | -1.69% |
| 2025-06-09 | 7.08 | 7.14 | 7.04 | 7.09 | 7.09 | qfq | 1,932,850 | 13,712,358 | 0.14% |
| 2025-06-06 | 7.10 | 7.15 | 7.03 | 7.08 | 7.08 | qfq | 1,891,800 | 13,430,354 | 0.00% |
| 2025-06-05 | 7.30 | 7.35 | 7.05 | 7.08 | 7.08 | qfq | 3,833,300 | 27,394,309 | -3.67% |
| 2025-06-04 | 7.31 | 7.40 | 7.23 | 7.35 | 7.35 | qfq | 2,015,150 | 14,766,973 | 1.80% |
| 2025-06-03 | 7.22 | 7.41 | 7.22 | 7.22 | 7.22 | qfq | 1,645,000 | 11,989,577 | -1.10% |
| 2025-05-30 | 7.41 | 7.45 | 7.20 | 7.30 | 7.30 | qfq | 3,086,100 | 22,510,741 | -2.28% |
| 2025-05-29 | 7.35 | 7.69 | 7.35 | 7.47 | 7.47 | qfq | 3,194,350 | 24,085,579 | 0.81% |
| 2025-05-28 | 7.38 | 7.70 | 7.30 | 7.41 | 7.41 | qfq | 4,511,600 | 33,674,885 | 2.07% |
| 2025-05-27 | 7.27 | 7.43 | 7.18 | 7.26 | 7.26 | qfq | 2,748,995 | 19,984,000 | 0.14% |
| 2025-05-26 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | qfq | 4,299,907 | 30,730,027 | -0.14% |
| 2025-05-23 | 7.55 | 7.62 | 7.18 | 7.26 | 7.26 | qfq | 4,020,300 | 29,628,141 | -3.33% |
| 2025-05-22 | 7.77 | 7.98 | 7.41 | 7.51 | 7.51 | qfq | 5,438,045 | 41,619,129 | -4.82% |
| 2025-05-21 | 7.76 | 8.07 | 7.76 | 7.89 | 7.89 | qfq | 3,551,450 | 28,216,667 | -0.13% |
| 2025-05-20 | 7.55 | 8.14 | 7.37 | 7.90 | 7.90 | qfq | 7,621,600 | 59,909,330 | 4.64% |
| 2025-05-19 | 6.98 | 7.55 | 6.98 | 7.55 | 7.55 | qfq | 4,758,200 | 34,753,265 | 8.63% |
| 2025-05-16 | 6.84 | 6.98 | 6.80 | 6.95 | 6.95 | qfq | 3,182,600 | 21,921,158 | 1.76% |
| 2025-05-15 | 6.70 | 7.00 | 6.70 | 6.83 | 6.83 | qfq | 5,821,700 | 39,809,576 | 2.40% |
| 2025-05-14 | 6.94 | 6.94 | 6.50 | 6.67 | 6.67 | qfq | 7,801,149 | 52,304,130 | -3.89% |
| 2025-05-13 | 6.95 | 7.16 | 6.75 | 6.94 | 6.94 | qfq | 7,124,700 | 49,536,995 | 1.61% |
| 2025-05-12 | 6.68 | 6.92 | 6.56 | 6.83 | 6.83 | qfq | 6,162,550 | 41,662,152 | 2.86% |
| 2025-05-09 | 6.60 | 7.00 | 6.41 | 6.64 | 6.64 | qfq | 9,715,600 | 64,923,419 | 0.15% |
| 2025-05-08 | 6.20 | 6.89 | 6.17 | 6.63 | 6.63 | qfq | 9,189,862 | 60,124,721 | 7.28% |
| 2025-05-07 | 6.08 | 6.33 | 6.05 | 6.18 | 6.18 | qfq | 8,214,512 | 50,706,907 | 1.64% |
| 2025-05-06 | 5.71 | 6.08 | 5.56 | 6.08 | 6.08 | qfq | 10,836,935 | 62,914,522 | 7.42% |
| 2025-04-30 | 5.50 | 5.90 | 5.41 | 5.66 | 5.66 | qfq | 16,925,714 | 94,539,602 | 1.62% |
| 2025-04-28 | 5.55 | 6.14 | 5.55 | 5.57 | 5.57 | qfq | 25,948,737 | 148,494,945 | -19.74% |
| 2025-04-25 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | qfq | 2,614,200 | 18,142,548 | -19.95% |
| 2025-04-24 | 9.61 | 9.78 | 8.50 | 8.67 | 8.67 | qfq | 12,114,200 | 107,880,647 | -10.62% |
| 2025-04-23 | 9.80 | 9.89 | 9.37 | 9.70 | 9.70 | qfq | 5,803,350 | 55,956,734 | -0.31% |
| 2025-04-22 | 9.86 | 10.05 | 9.72 | 9.73 | 9.73 | qfq | 3,255,900 | 31,926,929 | -2.21% |
| 2025-04-21 | 9.93 | 10.00 | 9.80 | 9.95 | 9.95 | qfq | 3,030,400 | 29,959,837 | 0.20% |
| 2025-04-18 | 10.03 | 10.20 | 9.77 | 9.93 | 9.93 | qfq | 2,629,900 | 26,143,471 | -1.00% |
| 2025-04-17 | 10.00 | 10.24 | 9.92 | 10.03 | 10.03 | qfq | 2,512,200 | 25,418,799 | -0.50% |
| 2025-04-16 | 10.62 | 10.66 | 9.96 | 10.08 | 10.08 | qfq | 4,167,700 | 42,473,634 | -3.63% |
| 2025-04-15 | 10.66 | 11.18 | 10.33 | 10.46 | 10.46 | qfq | 6,958,170 | 74,062,060 | -1.04% |
| 2025-04-14 | 9.63 | 10.69 | 9.63 | 10.57 | 10.57 | qfq | 7,953,450 | 81,852,588 | 11.38% |
| 2025-04-11 | 9.62 | 9.75 | 9.33 | 9.49 | 9.49 | qfq | 2,943,300 | 28,155,302 | -1.04% |
| 2025-04-10 | 9.48 | 9.80 | 9.29 | 9.59 | 9.59 | qfq | 4,880,750 | 47,166,355 | 4.69% |
| 2025-04-09 | 8.80 | 9.28 | 8.29 | 9.16 | 9.16 | qfq | 5,029,250 | 44,426,537 | 2.12% |
| 2025-04-08 | 8.33 | 9.03 | 8.20 | 8.97 | 8.97 | qfq | 4,975,450 | 43,900,212 | 6.66% |
| 2025-04-07 | 10.09 | 10.09 | 8.41 | 8.41 | 8.41 | qfq | 4,973,600 | 44,575,980 | -19.98% |
| 2025-04-03 | 10.35 | 10.52 | 10.20 | 10.51 | 10.51 | qfq | 2,451,850 | 25,434,594 | 0.96% |
| 2025-04-02 | 10.60 | 10.66 | 10.34 | 10.41 | 10.41 | qfq | 2,004,350 | 21,039,274 | -1.98% |
| 2025-04-01 | 10.49 | 10.76 | 10.49 | 10.62 | 10.62 | qfq | 2,746,100 | 29,207,516 | 1.34% |
| 2025-03-31 | 10.44 | 10.65 | 10.18 | 10.48 | 10.48 | qfq | 3,094,600 | 32,212,982 | -0.57% |
| 2025-03-28 | 11.02 | 11.17 | 10.53 | 10.54 | 10.54 | qfq | 3,644,300 | 39,130,699 | -4.18% |
| 2025-03-27 | 11.09 | 11.20 | 10.68 | 11.00 | 11.00 | qfq | 6,803,447 | 74,325,077 | -0.63% |
| 2025-03-26 | 10.21 | 11.85 | 10.19 | 11.07 | 11.07 | qfq | 9,679,700 | 108,834,956 | 7.79% |
| 2025-03-25 | 10.35 | 10.47 | 10.13 | 10.27 | 10.27 | qfq | 2,494,200 | 25,714,035 | -0.48% |
| 2025-03-24 | 10.72 | 10.81 | 10.09 | 10.32 | 10.32 | qfq | 3,829,600 | 39,861,950 | -4.00% |
| 2025-03-21 | 11.13 | 11.18 | 10.74 | 10.75 | 10.75 | qfq | 4,129,700 | 44,995,663 | -4.02% |
| 2025-03-20 | 11.36 | 11.41 | 11.15 | 11.20 | 11.20 | qfq | 4,109,300 | 46,174,262 | -1.93% |
| 2025-03-19 | 11.48 | 11.77 | 11.32 | 11.42 | 11.42 | qfq | 5,860,600 | 67,592,448 | 0.18% |
| 2025-03-18 | 11.42 | 11.53 | 11.26 | 11.40 | 11.40 | qfq | 3,084,571 | 35,095,548 | -0.18% |
| 2025-03-17 | 11.29 | 11.76 | 11.22 | 11.42 | 11.42 | qfq | 5,103,571 | 58,391,568 | 1.87% |
| 2025-03-14 | 10.91 | 11.38 | 10.85 | 11.21 | 11.21 | qfq | 3,892,072 | 43,345,019 | 2.28% |
| 2025-03-13 | 11.14 | 11.16 | 10.80 | 10.96 | 10.96 | qfq | 3,713,647 | 40,660,811 | -1.53% |
| 2025-03-12 | 11.44 | 11.44 | 11.10 | 11.13 | 11.13 | qfq | 3,949,901 | 44,110,644 | -2.45% |
| 2025-03-11 | 11.45 | 11.45 | 11.15 | 11.41 | 11.41 | qfq | 3,010,800 | 34,030,254 | -0.78% |
| 2025-03-10 | 11.31 | 11.77 | 11.31 | 11.50 | 11.50 | qfq | 3,805,400 | 43,943,787 | 1.77% |
| 2025-03-07 | 11.62 | 11.68 | 11.28 | 11.30 | 11.30 | qfq | 3,581,210 | 40,784,290 | -2.25% |
| 2025-03-06 | 11.61 | 11.69 | 11.44 | 11.56 | 11.56 | qfq | 3,640,200 | 42,178,142 | 0.09% |
| 2025-03-05 | 11.85 | 11.85 | 11.33 | 11.55 | 11.55 | qfq | 3,729,200 | 42,790,646 | -1.87% |
| 2025-03-04 | 11.91 | 11.93 | 11.53 | 11.77 | 11.77 | qfq | 4,286,400 | 50,248,994 | -1.34% |
| 2025-03-03 | 11.48 | 11.97 | 11.48 | 11.93 | 11.93 | qfq | 6,322,401 | 74,564,015 | 5.39% |
| 2025-02-28 | 11.94 | 12.00 | 11.32 | 11.32 | 11.32 | qfq | 3,616,300 | 42,218,842 | -5.11% |
| 2025-02-27 | 12.19 | 12.19 | 11.67 | 11.93 | 11.93 | qfq | 5,041,500 | 59,927,314 | -1.97% |
| 2025-02-26 | 11.87 | 12.28 | 11.85 | 12.17 | 12.17 | qfq | 5,971,600 | 72,057,702 | 2.53% |
| 2025-02-25 | 11.72 | 12.05 | 11.72 | 11.87 | 11.87 | qfq | 3,189,000 | 37,981,243 | -0.50% |
| 2025-02-24 | 11.95 | 12.08 | 11.66 | 11.93 | 11.93 | qfq | 3,743,300 | 44,424,057 | -0.50% |
| 2025-02-21 | 12.24 | 12.28 | 11.74 | 11.99 | 11.99 | qfq | 4,855,950 | 58,026,226 | -1.64% |
| 2025-02-20 | 11.96 | 12.28 | 11.80 | 12.19 | 12.19 | qfq | 5,334,049 | 64,670,057 | 3.31% |
| 2025-02-19 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | qfq | 3,114,000 | 36,558,039 | 1.99% |
| 2025-02-18 | 11.98 | 12.09 | 11.51 | 11.57 | 11.57 | qfq | 3,405,000 | 40,271,305 | -3.90% |
| 2025-02-17 | 12.15 | 12.18 | 11.92 | 12.04 | 12.04 | qfq | 2,945,900 | 35,468,460 | 1.18% |
| 2025-02-14 | 11.85 | 12.07 | 11.80 | 11.90 | 11.90 | qfq | 2,681,100 | 31,930,295 | 0.00% |
| 2025-02-13 | 12.22 | 12.26 | 11.88 | 11.90 | 11.90 | qfq | 3,986,900 | 47,946,874 | -2.86% |
| 2025-02-12 | 12.08 | 12.28 | 12.01 | 12.25 | 12.25 | qfq | 3,792,217 | 46,077,585 | 0.74% |
| 2025-02-11 | 12.26 | 12.30 | 11.87 | 12.16 | 12.16 | qfq | 3,653,600 | 43,988,383 | 0.25% |
| 2025-02-10 | 12.24 | 12.37 | 11.95 | 12.13 | 12.13 | qfq | 4,876,450 | 58,918,018 | -0.82% |
| 2025-02-07 | 12.08 | 12.75 | 11.95 | 12.23 | 12.23 | qfq | 7,051,417 | 87,191,867 | 1.33% |
| 2025-02-06 | 11.98 | 12.24 | 11.48 | 12.07 | 12.07 | qfq | 7,139,800 | 85,202,503 | 2.20% |
| 2025-02-05 | 11.15 | 12.52 | 11.11 | 11.81 | 11.81 | qfq | 9,925,700 | 117,526,986 | 8.55% |
| 2025-01-27 | 11.67 | 11.90 | 10.70 | 10.88 | 10.88 | qfq | 4,333,000 | 48,774,611 | -6.85% |
| 2025-01-24 | 11.45 | 11.91 | 11.32 | 11.68 | 11.68 | qfq | 4,757,200 | 55,326,447 | 1.92% |
| 2025-01-23 | 11.16 | 11.92 | 11.12 | 11.46 | 11.46 | qfq | 5,318,545 | 61,682,507 | 3.62% |
| 2025-01-22 | 11.26 | 11.28 | 10.99 | 11.06 | 11.06 | qfq | 2,293,440 | 25,430,032 | -1.78% |
| 2025-01-21 | 11.59 | 11.76 | 11.14 | 11.26 | 11.26 | qfq | 2,393,600 | 27,137,570 | -2.76% |
| 2025-01-20 | 11.56 | 11.70 | 11.26 | 11.58 | 11.58 | qfq | 2,869,690 | 33,191,821 | 1.49% |
| 2025-01-17 | 11.71 | 11.74 | 11.33 | 11.41 | 11.41 | qfq | 2,643,400 | 30,248,226 | -2.56% |
| 2025-01-16 | 11.75 | 12.00 | 11.64 | 11.71 | 11.71 | qfq | 3,488,300 | 41,125,455 | 0.60% |
| 2025-01-15 | 11.71 | 11.98 | 11.48 | 11.64 | 11.64 | qfq | 4,447,700 | 52,206,023 | -0.17% |
| 2025-01-14 | 11.39 | 11.70 | 11.14 | 11.66 | 11.66 | qfq | 3,864,200 | 44,588,896 | 3.83% |
| 2025-01-13 | 11.03 | 11.32 | 10.55 | 11.23 | 11.23 | qfq | 3,787,290 | 41,836,565 | 0.72% |
| 2025-01-10 | 11.88 | 12.05 | 11.09 | 11.15 | 11.15 | qfq | 5,943,645 | 68,814,972 | -5.35% |
| 2025-01-09 | 11.07 | 12.09 | 11.05 | 11.78 | 11.78 | qfq | 6,974,200 | 80,650,067 | 7.97% |
| 2025-01-08 | 11.09 | 11.18 | 10.55 | 10.91 | 10.91 | qfq | 4,530,000 | 49,309,946 | -0.18% |
| 2025-01-07 | 10.74 | 11.00 | 10.61 | 10.93 | 10.93 | qfq | 3,726,950 | 40,402,089 | 3.60% |
| 2025-01-06 | 10.85 | 10.92 | 10.06 | 10.55 | 10.55 | qfq | 5,346,650 | 56,465,144 | -3.21% |
| 2025-01-03 | 11.96 | 12.15 | 10.83 | 10.90 | 10.90 | qfq | 7,305,799 | 81,920,275 | -8.63% |
| 2025-01-02 | 12.36 | 12.79 | 11.71 | 11.93 | 11.93 | qfq | 5,051,700 | 61,392,500 | -3.48% |
| 2024-12-31 | 12.20 | 12.73 | 12.05 | 12.36 | 12.36 | qfq | 6,375,598 | 78,797,792 | 2.23% |
| 2024-12-30 | 12.83 | 12.87 | 11.96 | 12.09 | 12.09 | qfq | 5,622,300 | 68,438,533 | -5.10% |
| 2024-12-27 | 12.50 | 13.16 | 12.46 | 12.74 | 12.74 | qfq | 4,007,500 | 51,527,173 | 2.58% |
| 2024-12-26 | 12.47 | 12.73 | 12.29 | 12.42 | 12.42 | qfq | 3,980,500 | 49,739,756 | -0.48% |
| 2024-12-25 | 13.24 | 13.54 | 12.16 | 12.48 | 12.48 | qfq | 7,464,651 | 93,129,163 | -6.59% |
| 2024-12-24 | 13.77 | 13.95 | 13.05 | 13.36 | 13.36 | qfq | 5,133,001 | 68,578,055 | -2.34% |
| 2024-12-23 | 14.98 | 15.14 | 13.55 | 13.68 | 13.68 | qfq | 7,860,551 | 110,980,120 | -8.68% |
| 2024-12-20 | 14.07 | 15.02 | 13.95 | 14.98 | 14.98 | qfq | 7,784,150 | 113,874,731 | 2.96% |
| 2024-12-19 | 13.97 | 14.55 | 13.44 | 14.55 | 14.55 | qfq | 7,108,000 | 99,653,080 | 3.78% |
| 2024-12-18 | 15.21 | 15.46 | 13.70 | 14.02 | 14.02 | qfq | 11,107,150 | 156,071,151 | -7.28% |
| 2024-12-17 | 16.50 | 16.65 | 15.05 | 15.12 | 15.12 | qfq | 7,319,016 | 114,293,254 | -7.75% |
| 2024-12-16 | 16.40 | 16.58 | 16.11 | 16.39 | 16.39 | qfq | 4,000,850 | 65,421,293 | 0.55% |
| 2024-12-13 | 16.61 | 16.63 | 15.81 | 16.30 | 16.30 | qfq | 4,336,450 | 70,584,140 | -1.39% |
| 2024-12-12 | 16.53 | 16.72 | 16.20 | 16.53 | 16.53 | qfq | 4,880,822 | 80,069,066 | -0.60% |
| 2024-12-11 | 16.35 | 16.88 | 16.32 | 16.63 | 16.63 | qfq | 7,258,250 | 121,094,467 | 2.34% |
| 2024-12-10 | 17.51 | 17.64 | 16.19 | 16.25 | 16.25 | qfq | 8,347,000 | 138,408,022 | -2.87% |
| 2024-12-09 | 16.41 | 17.18 | 16.28 | 16.73 | 16.73 | qfq | 7,448,800 | 125,286,334 | 1.95% |
| 2024-12-06 | 16.17 | 16.71 | 16.08 | 16.41 | 16.41 | qfq | 5,640,200 | 92,102,753 | -0.61% |
| 2024-12-05 | 16.25 | 16.88 | 15.79 | 16.51 | 16.51 | qfq | 8,727,200 | 142,728,055 | 4.63% |
| 2024-12-04 | 16.15 | 16.37 | 15.70 | 15.78 | 15.78 | qfq | 8,118,800 | 129,339,518 | -3.37% |
| 2024-12-03 | 16.38 | 16.75 | 16.25 | 16.33 | 16.33 | qfq | 8,543,450 | 140,720,046 | -0.61% |
| 2024-12-02 | 15.62 | 16.74 | 15.62 | 16.43 | 16.43 | qfq | 14,339,166 | 234,168,001 | 3.01% |
| 2024-11-29 | 16.32 | 16.83 | 15.68 | 15.95 | 15.95 | qfq | 18,402,547 | 296,129,239 | -5.23% |
| 2024-11-28 | 14.80 | 17.56 | 14.70 | 16.83 | 16.83 | qfq | 22,930,811 | 379,921,152 | 14.88% |
| 2024-11-27 | 14.03 | 14.76 | 13.76 | 14.65 | 14.65 | qfq | 12,954,850 | 186,387,489 | 4.05% |
| 2024-11-26 | 14.27 | 14.57 | 13.91 | 14.08 | 14.08 | qfq | 12,257,509 | 173,619,657 | -0.71% |
| 2024-11-25 | 12.67 | 14.70 | 12.60 | 14.18 | 14.18 | qfq | 19,579,393 | 271,404,692 | 13.71% |
| 2024-11-22 | 12.97 | 13.10 | 12.45 | 12.47 | 12.47 | qfq | 5,561,150 | 71,126,615 | -3.71% |
| 2024-11-21 | 13.05 | 13.30 | 12.65 | 12.95 | 12.95 | qfq | 6,851,720 | 89,084,917 | -0.38% |
| 2024-11-20 | 12.21 | 13.00 | 12.17 | 13.00 | 13.00 | qfq | 6,799,099 | 86,061,932 | 6.64% |
| 2024-11-19 | 11.86 | 12.26 | 11.70 | 12.19 | 12.19 | qfq | 4,856,915 | 58,231,867 | 3.74% |
| 2024-11-18 | 12.47 | 12.65 | 11.70 | 11.75 | 11.75 | qfq | 6,282,300 | 75,023,906 | -6.00% |
| 2024-11-15 | 12.52 | 12.88 | 12.11 | 12.50 | 12.50 | qfq | 6,482,300 | 81,496,415 | -0.71% |
| 2024-11-14 | 13.00 | 13.50 | 12.57 | 12.59 | 12.59 | qfq | 8,561,600 | 110,664,318 | -4.33% |
| 2024-11-13 | 12.54 | 13.20 | 12.54 | 13.16 | 13.16 | qfq | 14,143,726 | 183,844,150 | 6.99% |
| 2024-11-12 | 12.65 | 12.84 | 12.18 | 12.30 | 12.30 | qfq | 10,117,970 | 126,590,645 | -1.76% |
| 2024-11-11 | 11.80 | 12.67 | 11.75 | 12.52 | 12.52 | qfq | 14,045,140 | 174,892,491 | 4.68% |
| 2024-11-08 | 11.56 | 12.63 | 11.56 | 11.96 | 11.96 | qfq | 12,348,957 | 148,654,425 | 4.00% |
| 2024-11-07 | 10.79 | 11.55 | 10.66 | 11.50 | 11.50 | qfq | 8,448,450 | 94,648,295 | 5.89% |
| 2024-11-06 | 10.78 | 11.29 | 10.70 | 10.86 | 10.86 | qfq | 7,090,150 | 78,330,811 | 0.46% |
| 2024-11-05 | 10.62 | 10.90 | 10.49 | 10.81 | 10.81 | qfq | 5,761,388 | 61,689,111 | 1.79% |
| 2024-11-04 | 10.51 | 10.66 | 10.20 | 10.62 | 10.62 | qfq | 4,594,899 | 48,214,288 | 0.47% |
| 2024-11-01 | 11.29 | 11.37 | 10.56 | 10.57 | 10.57 | qfq | 9,040,599 | 98,123,968 | -7.44% |
| 2024-10-31 | 11.35 | 11.84 | 11.31 | 11.42 | 11.42 | qfq | 7,428,733 | 85,649,187 | 0.79% |
| 2024-10-30 | 11.25 | 11.43 | 11.10 | 11.33 | 11.33 | qfq | 5,293,345 | 59,541,595 | 0.09% |
| 2024-10-29 | 11.68 | 12.06 | 11.30 | 11.32 | 11.32 | qfq | 8,566,600 | 99,124,699 | -3.66% |
| 2024-10-28 | 11.73 | 11.92 | 11.50 | 11.75 | 11.75 | qfq | 7,996,566 | 93,723,860 | 0.34% |
| 2024-10-25 | 11.17 | 12.00 | 11.17 | 11.71 | 11.71 | qfq | 12,068,225 | 141,836,726 | 5.02% |
| 2024-10-24 | 11.85 | 11.85 | 11.14 | 11.15 | 11.15 | qfq | 10,561,200 | 120,750,093 | -6.46% |
| 2024-10-23 | 11.32 | 12.22 | 11.19 | 11.92 | 11.92 | qfq | 15,479,403 | 182,622,436 | 4.38% |
| 2024-10-22 | 11.25 | 11.60 | 10.98 | 11.42 | 11.42 | qfq | 12,471,753 | 139,576,495 | -0.09% |
| 2024-10-21 | 10.87 | 11.45 | 10.81 | 11.43 | 11.43 | qfq | 14,411,904 | 160,881,059 | 6.33% |
| 2024-10-18 | 10.51 | 11.00 | 10.43 | 10.75 | 10.75 | qfq | 8,400,851 | 89,557,181 | 2.28% |
| 2024-10-17 | 10.62 | 10.77 | 10.48 | 10.51 | 10.51 | qfq | 6,305,500 | 66,836,702 | -0.10% |
| 2024-10-16 | 10.55 | 10.82 | 10.40 | 10.52 | 10.52 | qfq | 6,970,600 | 73,718,631 | -2.41% |
| 2024-10-15 | 10.80 | 11.16 | 10.65 | 10.78 | 10.78 | qfq | 8,595,200 | 93,903,549 | -1.19% |
| 2024-10-14 | 10.68 | 11.14 | 10.66 | 10.91 | 10.91 | qfq | 8,006,500 | 87,028,825 | 3.61% |
| 2024-10-11 | 11.25 | 11.30 | 10.45 | 10.53 | 10.53 | qfq | 8,486,380 | 91,066,614 | -5.98% |
| 2024-10-10 | 11.30 | 11.50 | 10.86 | 11.20 | 11.20 | qfq | 10,152,430 | 113,665,101 | 2.85% |
| 2024-10-09 | 12.40 | 12.90 | 10.79 | 10.89 | 10.89 | qfq | 18,863,450 | 223,445,043 | -18.43% |
| 2024-10-08 | 13.40 | 13.40 | 11.76 | 13.35 | 13.35 | qfq | 28,080,950 | 357,908,410 | 16.29% |
| 2024-09-30 | 10.00 | 11.75 | 10.00 | 11.48 | 11.48 | qfq | 27,875,860 | 302,464,383 | 16.79% |
| 2024-09-27 | 9.39 | 10.13 | 9.05 | 9.83 | 9.83 | qfq | 21,726,560 | 210,956,959 | 7.08% |
| 2024-09-26 | 8.84 | 9.25 | 8.72 | 9.18 | 9.18 | qfq | 16,467,250 | 147,751,499 | 2.23% |
| 2024-09-25 | 8.82 | 9.49 | 8.67 | 8.98 | 8.98 | qfq | 22,328,938 | 199,576,746 | 3.46% |
| 2024-09-24 | 8.40 | 8.70 | 8.21 | 8.68 | 8.68 | qfq | 13,748,738 | 117,414,569 | 3.09% |
| 2024-09-23 | 8.52 | 8.74 | 8.37 | 8.42 | 8.42 | qfq | 8,772,860 | 74,696,642 | -1.86% |
| 2024-09-20 | 8.54 | 8.82 | 8.39 | 8.58 | 8.58 | qfq | 11,295,550 | 96,647,414 | 0.23% |
| 2024-09-19 | 8.24 | 8.64 | 8.10 | 8.56 | 8.56 | qfq | 13,854,000 | 117,790,713 | 2.76% |
| 2024-09-18 | 8.09 | 8.36 | 7.66 | 8.33 | 8.33 | qfq | 11,121,623 | 89,563,471 | 4.00% |
| 2024-09-13 | 8.44 | 8.45 | 8.01 | 8.01 | 8.01 | qfq | 9,688,400 | 79,487,800 | -5.32% |
| 2024-09-12 | 8.11 | 8.76 | 8.02 | 8.46 | 8.46 | qfq | 15,322,156 | 129,855,759 | 3.55% |
| 2024-09-11 | 8.10 | 8.44 | 7.99 | 8.17 | 8.17 | qfq | 9,194,600 | 75,871,943 | -1.45% |
| 2024-09-10 | 8.30 | 8.80 | 8.20 | 8.29 | 8.29 | qfq | 12,085,550 | 102,256,312 | 0.36% |
| 2024-09-09 | 8.10 | 8.42 | 8.10 | 8.26 | 8.26 | qfq | 6,697,300 | 55,302,133 | -1.20% |
| 2024-09-06 | 8.58 | 8.70 | 8.27 | 8.36 | 8.36 | qfq | 14,080,850 | 118,004,541 | -4.68% |
| 2024-09-05 | 8.58 | 9.22 | 8.50 | 8.77 | 8.77 | qfq | 22,962,260 | 201,824,605 | -1.24% |
| 2024-09-04 | 8.15 | 8.98 | 8.08 | 8.88 | 8.88 | qfq | 27,425,000 | 237,717,239 | 6.09% |
| 2024-09-03 | 8.42 | 8.66 | 8.15 | 8.37 | 8.37 | qfq | 13,792,134 | 115,224,611 | 1.09% |
| 2024-09-02 | 8.48 | 8.75 | 8.24 | 8.28 | 8.28 | qfq | 15,530,000 | 130,336,435 | -3.72% |
| 2024-08-30 | 8.50 | 9.25 | 8.32 | 8.60 | 8.60 | qfq | 28,844,634 | 249,885,557 | 0.12% |
| 2024-08-29 | 8.16 | 9.47 | 8.08 | 8.59 | 8.59 | qfq | 33,825,190 | 291,619,177 | 4.12% |
| 2024-08-28 | 7.95 | 8.36 | 7.85 | 8.25 | 8.25 | qfq | 20,780,267 | 168,641,160 | 2.10% |
| 2024-08-27 | 8.05 | 8.55 | 7.91 | 8.08 | 8.08 | qfq | 26,327,049 | 214,912,275 | -3.35% |
| 2024-08-26 | 6.94 | 8.36 | 6.94 | 8.36 | 8.36 | qfq | 20,079,450 | 163,648,506 | 19.94% |
| 2024-08-23 | 7.16 | 7.30 | 6.92 | 6.97 | 6.97 | qfq | 9,777,800 | 68,677,781 | -5.30% |
| 2024-08-22 | 7.67 | 7.74 | 7.31 | 7.36 | 7.36 | qfq | 9,440,299 | 70,523,928 | -2.26% |
| 2024-08-21 | 7.89 | 8.10 | 7.43 | 7.53 | 7.53 | qfq | 13,628,236 | 104,976,464 | -3.59% |
| 2024-08-20 | 7.88 | 8.46 | 7.81 | 7.81 | 7.81 | qfq | 16,452,800 | 133,300,827 | 1.17% |
| 2024-08-19 | 8.00 | 8.14 | 7.62 | 7.72 | 7.72 | qfq | 14,231,600 | 112,035,164 | -5.85% |
| 2024-08-16 | 8.01 | 8.35 | 7.84 | 8.20 | 8.20 | qfq | 19,006,453 | 154,106,302 | 1.74% |
| 2024-08-15 | 7.89 | 8.50 | 7.68 | 8.06 | 8.06 | qfq | 19,256,100 | 154,885,115 | -0.74% |
| 2024-08-14 | 8.34 | 8.75 | 7.98 | 8.12 | 8.12 | qfq | 25,051,516 | 205,956,113 | -3.10% |
| 2024-08-13 | 7.46 | 9.28 | 7.26 | 8.38 | 8.38 | qfq | 32,506,116 | 275,132,460 | 8.41% |
| 2024-08-12 | 7.61 | 7.89 | 7.47 | 7.73 | 7.73 | qfq | 13,117,850 | 100,877,495 | 3.76% |
| 2024-08-09 | 7.68 | 7.79 | 7.45 | 7.45 | 7.45 | qfq | 16,674,400 | 126,205,479 | -6.41% |
| 2024-08-08 | 7.64 | 7.99 | 7.25 | 7.96 | 7.96 | qfq | 24,546,200 | 188,377,883 | 3.11% |
| 2024-08-07 | 7.98 | 8.29 | 7.68 | 7.72 | 7.72 | qfq | 30,062,750 | 238,421,887 | 0.65% |
| 2024-08-06 | 6.49 | 7.67 | 6.49 | 7.67 | 7.67 | qfq | 16,595,750 | 123,957,402 | 20.03% |
| 2024-08-05 | 6.66 | 6.77 | 6.39 | 6.39 | 6.39 | qfq | 4,955,000 | 32,696,072 | -3.18% |
| 2024-08-02 | 6.69 | 6.78 | 6.59 | 6.60 | 6.60 | qfq | 3,944,900 | 26,329,774 | -1.79% |
| 2024-08-01 | 6.84 | 6.86 | 6.72 | 6.72 | 6.72 | qfq | 4,503,255 | 30,455,611 | -1.47% |
| 2024-07-31 | 6.61 | 6.82 | 6.59 | 6.82 | 6.82 | qfq | 6,715,700 | 45,238,480 | 2.71% |
| 2024-07-30 | 6.51 | 6.86 | 6.50 | 6.64 | 6.64 | qfq | 6,661,400 | 44,488,061 | 1.84% |
| 2024-07-29 | 6.39 | 6.57 | 6.39 | 6.52 | 6.52 | qfq | 4,469,300 | 28,984,471 | 1.40% |
| 2024-07-26 | 6.46 | 6.62 | 6.43 | 6.43 | 6.43 | qfq | 5,894,000 | 38,252,743 | -1.53% |
| 2024-07-25 | 6.33 | 6.88 | 6.18 | 6.53 | 6.53 | qfq | 8,466,655 | 55,735,946 | 2.03% |
| 2024-07-24 | 6.65 | 6.69 | 6.35 | 6.40 | 6.40 | qfq | 6,750,310 | 43,679,683 | -4.19% |
| 2024-07-23 | 6.80 | 6.95 | 6.68 | 6.68 | 6.68 | qfq | 5,916,355 | 40,286,260 | -1.76% |
| 2024-07-22 | 6.75 | 6.88 | 6.69 | 6.80 | 6.80 | qfq | 5,745,897 | 38,936,731 | 0.29% |
| 2024-07-19 | 7.16 | 7.16 | 6.78 | 6.78 | 6.78 | qfq | 11,408,500 | 78,887,630 | -5.31% |
| 2024-07-18 | 7.09 | 7.37 | 6.61 | 7.16 | 7.16 | qfq | 14,476,210 | 100,993,646 | -3.24% |
| 2024-07-17 | 7.54 | 7.99 | 7.39 | 7.40 | 7.40 | qfq | 15,543,500 | 120,403,625 | 1.37% |
| 2024-07-16 | 7.32 | 7.60 | 7.23 | 7.30 | 7.30 | qfq | 6,924,200 | 50,854,096 | -0.27% |
| 2024-07-15 | 7.79 | 7.79 | 7.30 | 7.32 | 7.32 | qfq | 14,717,505 | 109,741,909 | -7.11% |
| 2024-07-12 | 7.66 | 8.48 | 7.60 | 7.88 | 7.88 | qfq | 19,856,372 | 159,317,657 | 2.74% |
| 2024-07-11 | 7.57 | 7.74 | 7.42 | 7.67 | 7.67 | qfq | 11,327,422 | 86,363,719 | 3.09% |
| 2024-07-10 | 7.40 | 7.78 | 7.31 | 7.44 | 7.44 | qfq | 11,857,600 | 89,101,109 | -3.38% |
| 2024-07-09 | 7.10 | 8.00 | 7.00 | 7.70 | 7.70 | qfq | 17,921,705 | 134,602,298 | 5.91% |
| 2024-07-08 | 7.68 | 7.68 | 7.16 | 7.27 | 7.27 | qfq | 13,086,500 | 95,771,692 | -6.19% |
| 2024-07-05 | 8.01 | 8.08 | 7.50 | 7.75 | 7.75 | qfq | 18,493,222 | 143,321,841 | -6.63% |
| 2024-07-04 | 7.90 | 8.49 | 7.52 | 8.30 | 8.30 | qfq | 25,129,872 | 202,040,658 | 5.73% |
| 2024-07-03 | 8.42 | 8.60 | 7.71 | 7.85 | 7.85 | qfq | 26,886,619 | 216,541,672 | -10.18% |
| 2024-07-02 | 9.07 | 10.12 | 8.58 | 8.74 | 8.74 | qfq | 39,776,264 | 373,740,024 | 1.39% |
| 2024-07-01 | 6.91 | 8.62 | 6.78 | 8.62 | 8.62 | qfq | 24,939,069 | 200,356,658 | 20.06% |
| 2024-06-28 | 7.30 | 7.65 | 7.12 | 7.18 | 7.18 | qfq | 12,999,550 | 95,185,241 | 0.28% |
| 2024-06-27 | 7.30 | 7.39 | 7.08 | 7.16 | 7.16 | qfq | 13,452,755 | 96,765,767 | -4.53% |
| 2024-06-26 | 7.65 | 7.66 | 7.23 | 7.50 | 7.50 | qfq | 16,386,033 | 121,367,620 | -4.21% |
| 2024-06-25 | 7.60 | 8.03 | 7.25 | 7.83 | 7.83 | qfq | 22,426,889 | 169,865,871 | -3.93% |
| 2024-06-24 | 6.80 | 8.40 | 6.71 | 8.15 | 8.15 | qfq | 32,284,106 | 244,841,583 | 15.44% |
| 2024-06-21 | 5.93 | 7.06 | 5.93 | 7.06 | 7.06 | qfq | 17,011,750 | 116,100,091 | 20.07% |
| 2024-06-20 | 6.10 | 6.17 | 5.85 | 5.88 | 5.88 | qfq | 6,098,850 | 36,226,768 | -3.92% |
| 2024-06-19 | 6.25 | 6.35 | 6.06 | 6.12 | 6.12 | qfq | 6,503,550 | 40,014,541 | -0.97% |
| 2024-06-18 | 5.97 | 6.55 | 5.90 | 6.18 | 6.18 | qfq | 8,839,222 | 55,123,492 | 3.34% |
| 2024-06-17 | 6.30 | 6.35 | 5.94 | 5.98 | 5.98 | qfq | 6,701,487 | 40,560,465 | -3.39% |
| 2024-06-14 | 6.41 | 6.50 | 6.11 | 6.19 | 6.19 | qfq | 9,133,900 | 57,142,057 | -4.92% |
| 2024-06-13 | 6.24 | 7.34 | 6.24 | 6.51 | 6.51 | qfq | 13,714,667 | 91,452,175 | 4.49% |
| 2024-06-12 | 6.08 | 6.34 | 6.03 | 6.23 | 6.23 | qfq | 10,452,200 | 64,698,694 | 0.48% |
| 2024-06-11 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | qfq | 14,154,315 | 84,608,341 | -4.17% |
| 2024-06-07 | 5.48 | 6.47 | 5.48 | 6.47 | 6.47 | qfq | 8,450,365 | 53,950,277 | 20.04% |
| 2024-06-06 | 5.94 | 6.05 | 5.28 | 5.39 | 5.39 | qfq | 6,472,650 | 35,878,831 | -8.80% |
| 2024-06-05 | 6.09 | 6.11 | 5.85 | 5.91 | 5.91 | qfq | 4,446,700 | 26,412,953 | -3.43% |
| 2024-06-04 | 6.45 | 6.45 | 6.00 | 6.12 | 6.12 | qfq | 5,377,750 | 32,958,870 | -5.85% |
| 2024-06-03 | 6.73 | 6.78 | 6.44 | 6.50 | 6.50 | qfq | 4,491,100 | 29,455,123 | -3.42% |
| 2024-05-31 | 6.91 | 6.98 | 6.69 | 6.73 | 6.73 | qfq | 4,380,050 | 29,829,016 | -1.75% |
| 2024-05-30 | 7.16 | 7.22 | 6.68 | 6.85 | 6.85 | qfq | 7,315,647 | 50,470,882 | -4.46% |
| 2024-05-29 | 7.11 | 7.48 | 7.05 | 7.17 | 7.17 | qfq | 4,648,247 | 33,851,173 | 0.99% |
| 2024-05-28 | 7.09 | 7.18 | 6.95 | 7.10 | 7.10 | qfq | 2,815,300 | 19,987,920 | 0.14% |
| 2024-05-27 | 7.12 | 7.21 | 6.86 | 7.09 | 7.09 | qfq | 3,856,400 | 27,009,781 | 0.14% |
| 2024-05-24 | 7.14 | 7.44 | 7.04 | 7.08 | 7.08 | qfq | 5,623,800 | 40,624,733 | -0.70% |
| 2024-05-23 | 7.64 | 7.66 | 7.10 | 7.13 | 7.13 | qfq | 7,501,750 | 54,712,593 | -6.43% |
| 2024-05-22 | 7.19 | 7.77 | 7.16 | 7.62 | 7.62 | qfq | 7,769,250 | 58,205,124 | 6.13% |
| 2024-05-21 | 7.47 | 7.47 | 7.06 | 7.18 | 7.18 | qfq | 3,744,050 | 26,830,990 | -1.51% |
| 2024-05-20 | 7.57 | 7.60 | 7.22 | 7.29 | 7.29 | qfq | 4,536,900 | 33,458,931 | -3.19% |
| 2024-05-17 | 7.25 | 7.55 | 7.14 | 7.53 | 7.53 | qfq | 4,955,850 | 36,846,490 | 3.86% |
| 2024-05-16 | 7.10 | 7.38 | 7.07 | 7.25 | 7.25 | qfq | 4,717,550 | 34,342,038 | 1.40% |
| 2024-05-15 | 6.96 | 7.19 | 6.91 | 7.15 | 7.15 | qfq | 6,669,400 | 47,188,100 | 2.14% |
| 2024-05-14 | 7.05 | 7.26 | 6.90 | 7.00 | 7.00 | qfq | 6,173,450 | 43,422,770 | -4.63% |
| 2024-05-13 | 7.79 | 7.79 | 6.65 | 7.34 | 7.34 | qfq | 13,732,750 | 97,008,984 | -6.97% |
| 2024-05-10 | 8.31 | 8.38 | 7.86 | 7.89 | 7.89 | qfq | 5,087,650 | 40,895,443 | -5.51% |
| 2024-05-09 | 8.23 | 8.85 | 8.11 | 8.35 | 8.35 | qfq | 5,759,700 | 48,824,412 | 3.09% |
| 2024-05-08 | 8.27 | 8.31 | 8.08 | 8.10 | 8.10 | qfq | 2,648,550 | 21,641,261 | -2.06% |
| 2024-05-07 | 8.10 | 8.31 | 8.07 | 8.27 | 8.27 | qfq | 4,016,800 | 32,902,427 | 0.98% |
| 2024-05-06 | 8.13 | 8.24 | 7.91 | 8.19 | 8.19 | qfq | 3,511,940 | 28,461,419 | 3.67% |
| 2024-04-30 | 8.12 | 8.15 | 7.77 | 7.90 | 7.90 | qfq | 4,023,272 | 31,802,854 | -1.62% |
| 2024-04-29 | 7.65 | 8.07 | 7.65 | 8.03 | 8.03 | qfq | 5,051,000 | 40,024,563 | 4.97% |
| 2024-04-26 | 7.83 | 7.90 | 7.44 | 7.65 | 7.65 | qfq | 4,269,100 | 32,615,734 | -0.39% |
| 2024-04-25 | 7.70 | 8.04 | 7.60 | 7.68 | 7.68 | qfq | 5,230,750 | 40,970,016 | -0.13% |
| 2024-04-24 | 7.47 | 7.83 | 7.44 | 7.69 | 7.69 | qfq | 4,706,100 | 36,140,591 | 3.08% |
| 2024-04-23 | 7.43 | 7.64 | 7.42 | 7.46 | 7.46 | qfq | 3,629,150 | 27,410,908 | 1.63% |
| 2024-04-22 | 7.68 | 7.76 | 7.33 | 7.34 | 7.34 | qfq | 3,897,000 | 29,088,861 | -5.66% |
| 2024-04-19 | 7.57 | 7.79 | 7.32 | 7.78 | 7.78 | qfq | 4,249,950 | 32,448,216 | 2.64% |
| 2024-04-18 | 7.93 | 8.17 | 7.56 | 7.58 | 7.58 | qfq | 5,216,900 | 40,542,575 | -4.17% |
| 2024-04-17 | 7.36 | 8.10 | 7.36 | 7.91 | 7.91 | qfq | 4,546,400 | 35,539,261 | 12.36% |
| 2024-04-16 | 7.95 | 8.07 | 7.00 | 7.04 | 7.04 | qfq | 6,757,700 | 49,984,193 | -12.76% |
| 2024-04-15 | 8.66 | 8.85 | 7.88 | 8.07 | 8.07 | qfq | 5,943,500 | 48,651,139 | -8.09% |
| 2024-04-12 | 8.88 | 9.04 | 8.75 | 8.78 | 8.78 | qfq | 2,667,600 | 23,647,870 | -1.57% |
| 2024-04-11 | 8.71 | 9.09 | 8.71 | 8.92 | 8.92 | qfq | 3,035,050 | 27,188,073 | 0.90% |
| 2024-04-10 | 9.15 | 9.29 | 8.74 | 8.84 | 8.84 | qfq | 4,315,338 | 38,403,551 | -4.02% |
| 2024-04-09 | 8.92 | 9.31 | 8.92 | 9.21 | 9.21 | qfq | 5,062,616 | 46,480,061 | 2.56% |
| 2024-04-08 | 9.61 | 10.36 | 8.95 | 8.98 | 8.98 | qfq | 7,758,957 | 72,386,276 | -7.33% |
| 2024-04-03 | 10.43 | 10.46 | 9.65 | 9.69 | 9.69 | qfq | 10,673,000 | 106,066,163 | -7.71% |
| 2024-04-02 | 9.58 | 10.85 | 9.47 | 10.50 | 10.50 | qfq | 13,131,302 | 136,842,862 | 10.41% |
| 2024-04-01 | 8.87 | 9.53 | 8.87 | 9.51 | 9.51 | qfq | 4,528,160 | 42,086,707 | 7.09% |
| 2024-03-29 | 9.00 | 9.04 | 8.81 | 8.88 | 8.88 | qfq | 3,056,600 | 27,227,238 | 0.45% |
| 2024-03-28 | 8.44 | 8.99 | 8.44 | 8.84 | 8.84 | qfq | 4,023,410 | 35,378,835 | 4.12% |
| 2024-03-27 | 8.92 | 9.00 | 8.46 | 8.49 | 8.49 | qfq | 3,325,250 | 29,082,997 | -4.82% |
| 2024-03-26 | 8.99 | 9.04 | 8.50 | 8.92 | 8.92 | qfq | 4,644,116 | 41,278,525 | 0.90% |
| 2024-03-25 | 9.30 | 9.30 | 8.81 | 8.84 | 8.84 | qfq | 4,269,210 | 38,666,010 | -4.12% |
| 2024-03-22 | 9.58 | 9.79 | 9.10 | 9.22 | 9.22 | qfq | 6,960,957 | 65,437,672 | -4.36% |
| 2024-03-21 | 9.89 | 9.89 | 9.44 | 9.64 | 9.64 | qfq | 3,770,000 | 36,508,312 | -1.33% |
| 2024-03-20 | 9.80 | 9.85 | 9.62 | 9.77 | 9.77 | qfq | 3,618,426 | 35,218,873 | 0.10% |
| 2024-03-19 | 9.91 | 10.14 | 9.75 | 9.76 | 9.76 | qfq | 4,561,200 | 45,081,077 | -1.51% |
| 2024-03-18 | 9.95 | 10.13 | 9.79 | 9.91 | 9.91 | qfq | 5,243,850 | 51,962,126 | 0.10% |
| 2024-03-15 | 9.78 | 9.95 | 9.59 | 9.90 | 9.90 | qfq | 4,666,073 | 45,560,839 | 0.61% |
| 2024-03-14 | 10.30 | 10.43 | 9.60 | 9.84 | 9.84 | qfq | 8,874,635 | 88,265,613 | -4.37% |
| 2024-03-13 | 9.68 | 10.40 | 9.62 | 10.29 | 10.29 | qfq | 9,483,366 | 96,008,670 | 5.54% |
| 2024-03-12 | 9.73 | 10.00 | 9.50 | 9.75 | 9.75 | qfq | 9,212,766 | 89,878,294 | 0.72% |
| 2024-03-11 | 9.20 | 9.76 | 9.09 | 9.68 | 9.68 | qfq | 8,783,927 | 83,688,728 | 6.73% |
| 2024-03-08 | 8.90 | 9.30 | 8.71 | 9.07 | 9.07 | qfq | 6,907,060 | 63,006,164 | 1.23% |
| 2024-03-07 | 8.93 | 9.28 | 8.80 | 8.96 | 8.96 | qfq | 6,920,100 | 62,767,161 | -0.44% |
| 2024-03-06 | 8.58 | 9.20 | 8.41 | 9.00 | 9.00 | qfq | 9,577,365 | 84,943,863 | 6.13% |
| 2024-03-05 | 8.84 | 8.90 | 8.40 | 8.48 | 8.48 | qfq | 7,059,865 | 60,703,055 | -4.18% |
| 2024-03-04 | 8.70 | 9.14 | 8.58 | 8.85 | 8.85 | qfq | 8,598,250 | 76,339,027 | 1.26% |
| 2024-03-01 | 8.80 | 9.13 | 8.43 | 8.74 | 8.74 | qfq | 9,076,196 | 79,257,057 | -0.68% |
| 2024-02-29 | 7.88 | 9.00 | 7.88 | 8.80 | 8.80 | qfq | 10,902,026 | 93,145,457 | 7.71% |
| 2024-02-28 | 8.95 | 9.97 | 8.16 | 8.17 | 8.17 | qfq | 15,499,644 | 142,139,489 | -8.10% |
| 2024-02-27 | 8.56 | 8.89 | 8.41 | 8.89 | 8.89 | qfq | 9,328,579 | 80,978,984 | 2.54% |
| 2024-02-26 | 8.82 | 8.89 | 8.35 | 8.67 | 8.67 | qfq | 14,171,717 | 122,353,362 | -5.14% |
| 2024-02-23 | 7.80 | 9.34 | 7.80 | 9.14 | 9.14 | qfq | 16,744,607 | 146,321,062 | 17.48% |
| 2024-02-22 | 7.51 | 7.99 | 7.47 | 7.78 | 7.78 | qfq | 10,956,784 | 84,392,406 | 1.30% |
| 2024-02-21 | 7.98 | 8.59 | 7.51 | 7.68 | 7.68 | qfq | 17,574,012 | 140,262,314 | -3.76% |
| 2024-02-20 | 6.80 | 7.98 | 6.80 | 7.98 | 7.98 | qfq | 10,280,785 | 75,568,605 | 20.00% |
| 2024-02-19 | 5.53 | 6.65 | 5.53 | 6.65 | 6.65 | qfq | 8,023,839 | 49,164,123 | 20.04% |
| 2024-02-08 | 5.01 | 5.64 | 4.50 | 5.54 | 5.54 | qfq | 12,538,861 | 63,066,201 | 10.58% |
| 2024-02-07 | 6.33 | 6.33 | 4.91 | 5.01 | 5.01 | qfq | 12,821,840 | 68,631,839 | -18.40% |
| 2024-02-06 | 6.35 | 6.58 | 5.63 | 6.14 | 6.14 | qfq | 10,375,474 | 62,384,112 | -4.36% |
| 2024-02-05 | 7.77 | 7.80 | 6.30 | 6.42 | 6.42 | qfq | 8,319,592 | 56,226,825 | -18.11% |
| 2024-02-02 | 8.50 | 8.68 | 7.52 | 7.84 | 7.84 | qfq | 5,284,410 | 42,509,630 | -6.89% |
| 2024-02-01 | 8.60 | 8.62 | 8.19 | 8.42 | 8.42 | qfq | 4,200,700 | 35,428,994 | -2.88% |
| 2024-01-31 | 9.46 | 9.54 | 8.55 | 8.67 | 8.67 | qfq | 4,488,830 | 40,119,412 | -7.57% |
| 2024-01-30 | 9.82 | 9.84 | 9.30 | 9.38 | 9.38 | qfq | 3,673,173 | 35,193,792 | -4.48% |
| 2024-01-29 | 10.59 | 10.69 | 9.79 | 9.82 | 9.82 | qfq | 3,669,530 | 37,055,336 | -7.97% |
| 2024-01-26 | 10.50 | 11.20 | 10.47 | 10.67 | 10.67 | qfq | 5,754,210 | 62,320,570 | 2.60% |
| 2024-01-25 | 9.92 | 10.45 | 9.81 | 10.40 | 10.40 | qfq | 2,792,300 | 28,230,788 | 4.84% |
| 2024-01-24 | 9.99 | 10.22 | 9.55 | 9.92 | 9.92 | qfq | 3,343,750 | 32,988,421 | -1.00% |
| 2024-01-23 | 10.08 | 10.18 | 9.51 | 10.02 | 10.02 | qfq | 4,759,500 | 46,958,096 | -0.30% |
| 2024-01-22 | 10.76 | 11.26 | 9.90 | 10.05 | 10.05 | qfq | 4,279,600 | 44,905,944 | -6.94% |
| 2024-01-19 | 11.12 | 11.33 | 10.80 | 10.80 | 10.80 | qfq | 3,560,350 | 38,996,241 | -3.05% |
| 2024-01-18 | 11.25 | 11.35 | 10.78 | 11.14 | 11.14 | qfq | 3,434,100 | 37,929,029 | -1.07% |
| 2024-01-17 | 11.70 | 11.79 | 11.24 | 11.26 | 11.26 | qfq | 2,717,000 | 31,175,581 | -3.76% |
| 2024-01-16 | 11.81 | 11.98 | 11.44 | 11.70 | 11.70 | qfq | 4,427,150 | 51,733,952 | -1.18% |
| 2024-01-15 | 11.74 | 11.98 | 11.50 | 11.84 | 11.84 | qfq | 5,628,000 | 66,247,494 | 0.08% |
| 2024-01-12 | 11.50 | 12.60 | 11.35 | 11.83 | 11.83 | qfq | 8,153,322 | 98,241,206 | 2.51% |
| 2024-01-11 | 11.20 | 11.55 | 11.13 | 11.54 | 11.54 | qfq | 2,447,000 | 27,849,878 | 3.41% |
| 2024-01-10 | 11.23 | 11.46 | 11.02 | 11.16 | 11.16 | qfq | 2,392,100 | 26,922,637 | -0.53% |
| 2024-01-09 | 11.22 | 11.49 | 11.16 | 11.22 | 11.22 | qfq | 2,538,900 | 28,671,251 | 0.72% |
| 2024-01-08 | 11.39 | 11.45 | 11.14 | 11.14 | 11.14 | qfq | 1,372,800 | 15,487,584 | -2.19% |
| 2024-01-05 | 11.67 | 11.72 | 11.34 | 11.39 | 11.39 | qfq | 2,002,200 | 23,004,756 | -2.15% |
| 2024-01-04 | 11.63 | 11.66 | 11.53 | 11.64 | 11.64 | qfq | 1,915,450 | 22,222,145 | -0.17% |
| 2024-01-03 | 11.66 | 11.74 | 11.54 | 11.66 | 11.66 | qfq | 1,982,000 | 23,071,468 | 0.00% |
| 2024-01-02 | 11.61 | 11.75 | 11.50 | 11.66 | 11.66 | qfq | 2,953,800 | 34,374,256 | 0.78% |
| 2023-12-29 | 11.23 | 11.58 | 11.21 | 11.57 | 11.57 | qfq | 2,841,800 | 32,569,443 | 2.66% |
| 2023-12-28 | 10.74 | 11.40 | 10.66 | 11.27 | 11.27 | qfq | 3,693,400 | 41,191,024 | 5.52% |
| 2023-12-27 | 10.75 | 10.81 | 10.53 | 10.68 | 10.68 | qfq | 1,527,400 | 16,282,203 | 0.00% |
| 2023-12-26 | 10.95 | 10.96 | 10.62 | 10.68 | 10.68 | qfq | 2,226,950 | 23,884,818 | -2.38% |
| 2023-12-25 | 11.04 | 11.16 | 10.71 | 10.94 | 10.94 | qfq | 2,760,100 | 30,070,742 | -0.91% |
| 2023-12-22 | 11.26 | 11.29 | 10.99 | 11.04 | 11.04 | qfq | 2,022,850 | 22,381,824 | -1.34% |
| 2023-12-21 | 11.02 | 11.23 | 10.73 | 11.19 | 11.19 | qfq | 2,259,200 | 24,826,769 | 0.99% |
| 2023-12-20 | 10.98 | 11.21 | 10.98 | 11.08 | 11.08 | qfq | 2,232,500 | 24,845,490 | 0.91% |
| 2023-12-19 | 10.87 | 11.04 | 10.79 | 10.98 | 10.98 | qfq | 1,553,100 | 16,947,879 | 1.01% |
| 2023-12-18 | 10.95 | 11.08 | 10.79 | 10.87 | 10.87 | qfq | 2,268,255 | 24,813,587 | -0.82% |
| 2023-12-15 | 10.82 | 10.97 | 10.81 | 10.96 | 10.96 | qfq | 1,716,700 | 18,710,385 | 1.20% |
| 2023-12-14 | 10.86 | 11.04 | 10.81 | 10.83 | 10.83 | qfq | 1,640,400 | 17,915,898 | 0.00% |
| 2023-12-13 | 11.00 | 11.06 | 10.83 | 10.83 | 10.83 | qfq | 1,633,700 | 17,826,055 | -1.72% |
| 2023-12-12 | 11.15 | 11.15 | 10.87 | 11.02 | 11.02 | qfq | 1,994,500 | 21,870,989 | -1.08% |
| 2023-12-11 | 11.13 | 11.34 | 10.99 | 11.14 | 11.14 | qfq | 3,314,820 | 36,858,514 | -0.27% |
| 2023-12-08 | 11.50 | 11.62 | 11.05 | 11.17 | 11.17 | qfq | 2,323,450 | 26,275,678 | -2.36% |
| 2023-12-07 | 11.77 | 11.85 | 11.41 | 11.44 | 11.44 | qfq | 2,535,920 | 29,193,034 | -2.64% |
| 2023-12-06 | 11.67 | 12.01 | 11.65 | 11.75 | 11.75 | qfq | 2,157,000 | 25,613,978 | 0.77% |
| 2023-12-05 | 11.84 | 11.90 | 11.66 | 11.66 | 11.66 | qfq | 1,655,600 | 19,444,877 | -1.52% |
| 2023-12-04 | 11.76 | 12.04 | 11.76 | 11.84 | 11.84 | qfq | 2,006,140 | 23,866,142 | 1.02% |
| 2023-12-01 | 11.79 | 11.89 | 11.53 | 11.72 | 11.72 | qfq | 2,032,850 | 23,928,947 | -0.42% |
| 2023-11-30 | 12.00 | 12.19 | 11.66 | 11.77 | 11.77 | qfq | 2,963,150 | 35,037,065 | -2.57% |
| 2023-11-29 | 12.44 | 12.52 | 12.02 | 12.08 | 12.08 | qfq | 3,455,350 | 41,951,011 | -2.89% |
| 2023-11-28 | 12.20 | 12.50 | 12.12 | 12.44 | 12.44 | qfq | 3,670,400 | 45,429,425 | 1.97% |
| 2023-11-27 | 12.05 | 12.47 | 11.91 | 12.20 | 12.20 | qfq | 4,204,001 | 51,311,865 | 1.58% |
| 2023-11-24 | 12.36 | 12.36 | 11.94 | 12.01 | 12.01 | qfq | 3,004,000 | 36,236,344 | -1.64% |
| 2023-11-23 | 12.17 | 12.44 | 12.06 | 12.21 | 12.21 | qfq | 3,886,600 | 47,603,977 | 0.08% |
| 2023-11-22 | 12.16 | 12.29 | 12.02 | 12.20 | 12.20 | qfq | 2,712,950 | 32,943,345 | 0.00% |
| 2023-11-21 | 12.45 | 12.50 | 12.16 | 12.20 | 12.20 | qfq | 2,211,100 | 27,233,040 | -1.93% |
| 2023-11-20 | 12.46 | 12.48 | 12.12 | 12.44 | 12.44 | qfq | 2,754,050 | 33,905,379 | 1.80% |
| 2023-11-17 | 12.02 | 12.30 | 11.94 | 12.22 | 12.22 | qfq | 2,746,700 | 33,440,497 | 1.92% |
| 2023-11-16 | 12.35 | 12.35 | 11.99 | 11.99 | 11.99 | qfq | 3,210,000 | 38,933,892 | -3.15% |
| 2023-11-15 | 12.11 | 12.58 | 12.09 | 12.38 | 12.38 | qfq | 3,875,500 | 47,742,309 | 2.57% |
| 2023-11-14 | 12.17 | 12.27 | 11.99 | 12.07 | 12.07 | qfq | 1,877,500 | 22,744,321 | -0.82% |
| 2023-11-13 | 12.07 | 12.25 | 11.86 | 12.17 | 12.17 | qfq | 2,407,600 | 28,931,479 | 1.08% |
| 2023-11-10 | 12.01 | 12.11 | 11.87 | 12.04 | 12.04 | qfq | 1,696,210 | 20,340,646 | 0.42% |
| 2023-11-09 | 12.09 | 12.18 | 11.92 | 11.99 | 11.99 | qfq | 1,999,827 | 24,063,345 | 0.00% |
| 2023-11-08 | 12.03 | 12.07 | 11.87 | 11.99 | 11.99 | qfq | 2,036,400 | 24,369,991 | -0.33% |
| 2023-11-07 | 11.96 | 12.07 | 11.72 | 12.03 | 12.03 | qfq | 2,172,700 | 25,868,303 | 0.92% |
| 2023-11-06 | 12.13 | 12.17 | 11.83 | 11.92 | 11.92 | qfq | 2,311,050 | 27,545,176 | -0.25% |
| 2023-11-03 | 11.80 | 12.03 | 11.69 | 11.95 | 11.95 | qfq | 1,974,450 | 23,572,732 | 1.70% |
| 2023-11-02 | 11.81 | 11.96 | 11.69 | 11.75 | 11.75 | qfq | 1,903,700 | 22,438,975 | -0.68% |
| 2023-11-01 | 11.92 | 11.92 | 11.68 | 11.83 | 11.83 | qfq | 1,757,600 | 20,726,860 | 0.85% |
| 2023-10-31 | 11.93 | 11.93 | 11.66 | 11.73 | 11.73 | qfq | 1,969,700 | 23,141,975 | -0.09% |
| 2023-10-30 | 11.43 | 11.77 | 11.41 | 11.74 | 11.74 | qfq | 1,987,167 | 23,038,104 | 2.71% |
| 2023-10-27 | 11.33 | 11.49 | 11.21 | 11.43 | 11.43 | qfq | 2,305,650 | 26,148,857 | 1.15% |
| 2023-10-26 | 11.56 | 11.65 | 11.23 | 11.30 | 11.30 | qfq | 2,450,900 | 27,788,419 | -2.42% |
| 2023-10-25 | 11.56 | 11.70 | 11.51 | 11.58 | 11.58 | qfq | 1,906,000 | 22,086,409 | 1.05% |
| 2023-10-24 | 11.07 | 11.49 | 10.94 | 11.46 | 11.46 | qfq | 2,328,600 | 26,323,730 | 4.56% |
| 2023-10-23 | 11.29 | 11.36 | 10.95 | 10.96 | 10.96 | qfq | 2,170,700 | 24,041,723 | -2.49% |
| 2023-10-20 | 11.30 | 11.59 | 11.20 | 11.24 | 11.24 | qfq | 1,975,450 | 22,478,714 | -0.44% |
| 2023-10-19 | 11.37 | 11.72 | 11.20 | 11.29 | 11.29 | qfq | 1,789,400 | 20,390,964 | -0.88% |
| 2023-10-18 | 11.77 | 11.82 | 11.37 | 11.39 | 11.39 | qfq | 2,014,290 | 23,171,743 | -3.39% |
| 2023-10-17 | 12.00 | 12.00 | 11.70 | 11.79 | 11.79 | qfq | 1,617,350 | 19,039,860 | -0.17% |
| 2023-10-16 | 12.04 | 12.07 | 11.70 | 11.81 | 11.81 | qfq | 2,213,600 | 26,212,216 | -1.67% |
| 2023-10-13 | 12.34 | 12.56 | 11.97 | 12.01 | 12.01 | qfq | 4,403,970 | 53,621,356 | -3.61% |
| 2023-10-12 | 12.08 | 12.84 | 11.99 | 12.46 | 12.46 | qfq | 4,744,540 | 58,673,695 | 2.72% |
| 2023-10-11 | 12.19 | 12.30 | 12.00 | 12.13 | 12.13 | qfq | 2,095,600 | 25,402,684 | -0.08% |
| 2023-10-10 | 12.09 | 12.29 | 12.07 | 12.14 | 12.14 | qfq | 1,979,200 | 24,089,623 | 0.41% |
| 2023-10-09 | 12.28 | 12.42 | 11.98 | 12.09 | 12.09 | qfq | 2,399,601 | 29,167,669 | -0.90% |
| 2023-09-28 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | qfq | 1,725,250 | 20,962,729 | 2.01% |
| 2023-09-27 | 12.16 | 12.38 | 11.88 | 11.96 | 11.96 | qfq | 3,056,200 | 37,136,878 | -1.81% |
| 2023-09-26 | 12.08 | 12.33 | 12.08 | 12.18 | 12.18 | qfq | 2,523,897 | 30,777,241 | 0.08% |
| 2023-09-25 | 12.52 | 12.61 | 12.11 | 12.17 | 12.17 | qfq | 2,203,600 | 27,043,906 | -2.80% |
| 2023-09-22 | 12.02 | 12.55 | 12.02 | 12.52 | 12.52 | qfq | 1,917,900 | 23,689,654 | 3.30% |
| 2023-09-21 | 12.27 | 12.50 | 12.12 | 12.12 | 12.12 | qfq | 1,664,000 | 20,373,149 | -1.54% |
| 2023-09-20 | 12.23 | 12.52 | 12.22 | 12.31 | 12.31 | qfq | 1,773,800 | 21,907,785 | 0.65% |
| 2023-09-19 | 12.69 | 12.71 | 12.17 | 12.23 | 12.23 | qfq | 1,944,800 | 23,944,998 | -3.24% |
| 2023-09-18 | 12.27 | 12.82 | 12.16 | 12.64 | 12.64 | qfq | 2,361,800 | 29,749,685 | 3.02% |
| 2023-09-15 | 12.45 | 12.66 | 12.18 | 12.27 | 12.27 | qfq | 1,644,100 | 20,245,327 | -1.45% |
| 2023-09-14 | 12.58 | 12.58 | 12.30 | 12.45 | 12.45 | qfq | 1,401,450 | 17,420,141 | -0.72% |
| 2023-09-13 | 12.78 | 12.86 | 12.36 | 12.54 | 12.54 | qfq | 1,933,050 | 24,378,440 | -1.03% |
| 2023-09-12 | 12.72 | 12.81 | 12.61 | 12.67 | 12.67 | qfq | 1,123,300 | 14,234,870 | -0.47% |
| 2023-09-11 | 12.72 | 12.86 | 12.51 | 12.73 | 12.73 | qfq | 1,902,900 | 24,187,136 | 0.47% |
| 2023-09-08 | 12.80 | 13.01 | 12.62 | 12.67 | 12.67 | qfq | 1,531,400 | 19,565,380 | -1.09% |
| 2023-09-07 | 13.28 | 13.30 | 12.80 | 12.81 | 12.81 | qfq | 2,343,700 | 30,307,654 | -1.84% |
| 2023-09-06 | 12.84 | 13.11 | 12.66 | 13.05 | 13.05 | qfq | 2,433,200 | 31,410,715 | 1.71% |
| 2023-09-05 | 12.60 | 12.87 | 12.50 | 12.83 | 12.83 | qfq | 2,317,850 | 29,536,298 | 1.83% |
| 2023-09-04 | 12.41 | 12.80 | 12.29 | 12.60 | 12.60 | qfq | 1,716,200 | 21,418,278 | 1.29% |
| 2023-09-01 | 12.54 | 12.64 | 12.33 | 12.44 | 12.44 | qfq | 1,685,946 | 20,937,409 | -0.32% |
| 2023-08-31 | 12.73 | 12.74 | 12.40 | 12.48 | 12.48 | qfq | 2,039,600 | 25,532,305 | -1.27% |
| 2023-08-30 | 12.43 | 12.80 | 12.32 | 12.64 | 12.64 | qfq | 2,519,900 | 31,873,670 | 2.10% |
| 2023-08-29 | 11.81 | 12.40 | 11.64 | 12.38 | 12.38 | qfq | 3,782,800 | 45,979,937 | 4.83% |
| 2023-08-28 | 12.41 | 12.49 | 11.76 | 11.81 | 11.81 | qfq | 3,899,700 | 47,011,726 | 0.34% |
| 2023-08-25 | 12.23 | 12.34 | 11.74 | 11.77 | 11.77 | qfq | 1,950,960 | 23,401,403 | -4.15% |
| 2023-08-24 | 12.23 | 12.33 | 11.91 | 12.28 | 12.28 | qfq | 1,589,900 | 19,392,699 | 1.99% |
| 2023-08-23 | 12.20 | 12.30 | 12.01 | 12.04 | 12.04 | qfq | 1,357,150 | 16,490,349 | -1.31% |
| 2023-08-22 | 12.42 | 12.51 | 11.94 | 12.20 | 12.20 | qfq | 1,971,900 | 23,938,803 | -1.05% |
| 2023-08-21 | 12.63 | 12.68 | 12.33 | 12.33 | 12.33 | qfq | 1,824,200 | 22,756,801 | -0.80% |
| 2023-08-18 | 12.61 | 12.81 | 12.43 | 12.43 | 12.43 | qfq | 2,105,000 | 26,541,375 | -1.82% |
| 2023-08-17 | 12.21 | 12.71 | 12.20 | 12.66 | 12.66 | qfq | 2,419,400 | 30,317,926 | 2.68% |
| 2023-08-16 | 12.45 | 12.71 | 12.33 | 12.33 | 12.33 | qfq | 1,816,100 | 22,638,603 | -1.44% |
| 2023-08-15 | 12.65 | 12.82 | 12.44 | 12.51 | 12.51 | qfq | 1,773,150 | 22,237,275 | -1.03% |
| 2023-08-14 | 12.75 | 12.80 | 12.51 | 12.64 | 12.64 | qfq | 2,117,002 | 26,777,245 | -0.94% |
| 2023-08-11 | 13.00 | 13.18 | 12.75 | 12.76 | 12.76 | qfq | 2,575,300 | 33,412,562 | -2.89% |
| 2023-08-10 | 12.90 | 13.53 | 12.85 | 13.14 | 13.14 | qfq | 4,108,401 | 54,054,626 | 2.42% |
| 2023-08-09 | 12.98 | 13.00 | 12.79 | 12.83 | 12.83 | qfq | 1,117,350 | 14,390,916 | -0.77% |
| 2023-08-08 | 13.09 | 13.20 | 12.83 | 12.93 | 12.93 | qfq | 1,896,702 | 24,622,452 | 0.00% |
| 2023-08-07 | 13.12 | 13.12 | 12.86 | 12.93 | 12.93 | qfq | 1,475,400 | 19,097,259 | -0.77% |
| 2023-08-04 | 13.17 | 13.21 | 13.01 | 13.03 | 13.03 | qfq | 1,639,350 | 21,451,074 | -0.91% |
| 2023-08-03 | 13.08 | 13.16 | 12.91 | 13.15 | 13.15 | qfq | 1,477,750 | 19,307,534 | 0.61% |
| 2023-08-02 | 13.00 | 13.15 | 12.91 | 13.07 | 13.07 | qfq | 1,130,550 | 14,703,567 | 0.00% |
| 2023-08-01 | 13.21 | 13.26 | 13.01 | 13.07 | 13.07 | qfq | 1,879,500 | 24,626,509 | -1.36% |
| 2023-07-31 | 13.38 | 13.52 | 13.18 | 13.25 | 13.25 | qfq | 2,346,100 | 31,247,519 | -0.08% |
| 2023-07-28 | 13.47 | 13.57 | 13.22 | 13.26 | 13.26 | qfq | 2,049,000 | 27,338,522 | -1.56% |
| 2023-07-27 | 13.85 | 14.03 | 13.44 | 13.47 | 13.47 | qfq | 2,253,500 | 30,810,571 | -2.67% |
| 2023-07-26 | 13.99 | 14.11 | 13.80 | 13.84 | 13.84 | qfq | 1,372,271 | 19,111,741 | -2.12% |
| 2023-07-25 | 13.89 | 14.15 | 13.84 | 14.14 | 14.14 | qfq | 1,555,538 | 21,803,870 | 2.32% |
| 2023-07-24 | 13.86 | 14.15 | 13.78 | 13.82 | 13.82 | qfq | 1,184,738 | 16,432,563 | -0.86% |
| 2023-07-21 | 14.22 | 14.27 | 13.93 | 13.94 | 13.94 | qfq | 1,595,829 | 22,455,523 | -1.97% |
| 2023-07-20 | 14.37 | 14.56 | 14.18 | 14.22 | 14.22 | qfq | 1,624,050 | 23,275,382 | -0.97% |
| 2023-07-19 | 14.58 | 14.74 | 14.29 | 14.36 | 14.36 | qfq | 1,489,105 | 21,488,311 | -1.51% |
| 2023-07-18 | 14.73 | 14.83 | 14.52 | 14.58 | 14.58 | qfq | 1,953,950 | 28,632,200 | -1.02% |