RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
百邦科技300736.SZ
最近收盘价25.102026-07-17
最近交易日2026-07-17
成交量（股）6,588,795
成交额（元）172,112,209
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 | 27.27 | 27.51 | 25.03 | 25.10 | 25.10 | qfq | 6,588,795 | 172,112,209 | -8.76% |
| 2026-07-16 | 28.03 | 29.39 | 26.90 | 27.51 | 27.51 | qfq | 4,635,617 | 130,035,412 | -1.86% |
| 2026-07-15 | 29.07 | 29.27 | 27.70 | 28.03 | 28.03 | qfq | 3,333,400 | 94,649,959 | -3.58% |
| 2026-07-14 | 28.42 | 29.27 | 27.27 | 29.07 | 29.07 | qfq | 4,466,700 | 127,133,536 | 3.49% |
| 2026-07-13 | 30.25 | 30.58 | 27.59 | 28.09 | 28.09 | qfq | 5,448,800 | 156,083,547 | -7.20% |
| 2026-07-10 | 32.00 | 32.00 | 30.20 | 30.27 | 30.27 | qfq | 6,409,100 | 199,793,791 | -3.23% |
| 2026-07-09 | 28.85 | 31.77 | 28.50 | 31.28 | 31.28 | qfq | 8,079,700 | 242,699,803 | 9.56% |
| 2026-07-08 | 28.88 | 29.83 | 27.52 | 28.55 | 28.55 | qfq | 5,182,700 | 148,955,641 | 0.85% |
| 2026-07-07 | 29.20 | 29.20 | 27.83 | 28.31 | 28.31 | qfq | 4,471,760 | 126,818,021 | -2.91% |
| 2026-07-06 | 29.42 | 31.17 | 28.64 | 29.16 | 29.16 | qfq | 5,409,600 | 161,102,824 | -0.98% |
| 2026-07-03 | 29.34 | 30.99 | 29.05 | 29.45 | 29.45 | qfq | 4,685,900 | 139,914,224 | 0.24% |
| 2026-07-02 | 30.00 | 30.95 | 29.25 | 29.38 | 29.38 | qfq | 4,443,820 | 133,115,334 | -2.65% |
| 2026-07-01 | 31.00 | 31.26 | 30.08 | 30.18 | 30.18 | qfq | 4,303,220 | 131,798,184 | -2.65% |
| 2026-06-30 | 29.73 | 32.25 | 29.73 | 31.00 | 31.00 | qfq | 6,697,360 | 208,185,219 | 3.44% |
| 2026-06-29 | 33.50 | 33.50 | 29.00 | 29.97 | 29.97 | qfq | 8,221,520 | 252,903,541 | -9.43% |
| 2026-06-26 | 34.88 | 35.10 | 32.94 | 33.09 | 33.09 | qfq | 5,147,660 | 173,709,399 | -5.86% |
| 2026-06-25 | 34.68 | 36.32 | 34.65 | 35.15 | 35.15 | qfq | 7,354,800 | 260,315,258 | 1.74% |
| 2026-06-24 | 36.58 | 36.58 | 34.17 | 34.55 | 34.55 | qfq | 7,119,175 | 249,101,006 | -5.11% |
| 2026-06-23 | 36.68 | 37.93 | 35.60 | 36.41 | 36.41 | qfq | 6,325,100 | 231,903,679 | -1.43% |
| 2026-06-22 | 36.19 | 38.66 | 35.60 | 36.94 | 36.94 | qfq | 9,418,220 | 348,399,095 | 3.82% |
| 2026-06-18 | 34.88 | 36.08 | 34.03 | 35.58 | 35.58 | qfq | 7,923,215 | 278,014,933 | 2.89% |
| 2026-06-17 | 32.68 | 34.93 | 32.56 | 34.58 | 34.58 | qfq | 7,782,515 | 264,279,453 | 4.79% |
| 2026-06-16 | 32.50 | 33.80 | 31.64 | 33.00 | 33.00 | qfq | 9,895,145 | 324,540,124 | 3.64% |
| 2026-06-15 | 28.87 | 31.98 | 28.58 | 31.84 | 31.84 | qfq | 12,204,300 | 375,298,156 | 11.48% |
| 2026-06-12 | 27.76 | 28.80 | 27.40 | 28.56 | 28.56 | qfq | 6,245,515 | 176,174,693 | 3.70% |
| 2026-06-11 | 28.02 | 28.14 | 27.12 | 27.54 | 27.54 | qfq | 4,148,800 | 114,232,477 | -2.17% |
| 2026-06-10 | 27.74 | 28.59 | 27.72 | 28.15 | 28.15 | qfq | 5,652,300 | 158,931,600 | -2.93% |
| 2026-06-09 | 29.41 | 29.95 | 28.28 | 29.00 | 29.00 | qfq | 7,786,100 | 224,988,905 | 1.12% |
| 2026-06-08 | 29.00 | 30.49 | 28.44 | 28.68 | 28.68 | qfq | 6,164,700 | 180,384,887 | -5.41% |
| 2026-06-05 | 29.90 | 31.00 | 29.55 | 30.32 | 30.32 | qfq | 4,979,520 | 150,465,526 | 0.73% |
| 2026-06-04 | 30.75 | 30.95 | 29.65 | 30.10 | 30.10 | qfq | 8,009,400 | 241,737,842 | -1.89% |
| 2026-06-03 | 31.89 | 32.01 | 30.25 | 30.68 | 30.68 | qfq | 7,988,980 | 247,558,124 | -3.88% |
| 2026-06-02 | 33.23 | 33.59 | 30.97 | 31.92 | 31.92 | qfq | 8,403,800 | 266,638,691 | -4.09% |
| 2026-06-01 | 34.06 | 34.50 | 33.19 | 33.28 | 33.28 | qfq | 4,719,760 | 159,941,825 | -2.38% |
| 2026-05-29 | 35.93 | 36.11 | 33.66 | 34.09 | 34.09 | qfq | 5,656,600 | 195,323,071 | -4.32% |
| 2026-05-28 | 35.28 | 35.93 | 33.77 | 35.63 | 35.63 | qfq | 7,573,085 | 263,613,806 | 0.74% |
| 2026-05-27 | 37.55 | 37.58 | 35.18 | 35.37 | 35.37 | qfq | 6,675,500 | 240,173,153 | -4.87% |
| 2026-05-26 | 38.44 | 38.63 | 36.56 | 37.18 | 37.18 | qfq | 7,309,800 | 273,908,141 | -2.87% |
| 2026-05-25 | 38.98 | 39.02 | 37.00 | 38.28 | 38.28 | qfq | 7,863,500 | 296,665,924 | -0.73% |
| 2026-05-22 | 38.34 | 38.85 | 37.72 | 38.56 | 38.56 | qfq | 5,485,200 | 210,393,590 | 2.04% |
| 2026-05-21 | 39.77 | 40.40 | 37.52 | 37.79 | 37.79 | qfq | 7,418,000 | 290,693,728 | -3.65% |
| 2026-05-20 | 39.43 | 39.56 | 38.50 | 39.22 | 39.22 | qfq | 9,898,425 | 386,697,174 | -2.94% |
| 2026-05-19 | 36.64 | 40.88 | 36.64 | 40.41 | 40.41 | qfq | 17,349,435 | 676,183,362 | 9.25% |
| 2026-05-18 | 37.00 | 37.78 | 36.00 | 36.99 | 36.99 | qfq | 12,474,620 | 462,116,363 | -1.12% |
| 2026-05-15 | 42.00 | 42.95 | 37.12 | 37.41 | 37.41 | qfq | 22,085,725 | 852,326,962 | -10.50% |
| 2026-05-14 | 48.01 | 48.48 | 41.80 | 41.80 | 41.80 | qfq | 26,011,909 | 1,149,864,372 | -9.11% |
| 2026-05-13 | 44.01 | 46.15 | 42.06 | 45.99 | 45.99 | qfq | 30,092,449 | 1,335,773,432 | 1.59% |
| 2026-05-12 | 48.08 | 48.19 | 44.80 | 45.27 | 45.27 | qfq | 40,831,759 | 1,931,505,818 | 12.72% |
| 2026-05-11 | 36.06 | 40.16 | 36.06 | 40.16 | 40.16 | qfq | 18,795,514 | 734,981,940 | 19.99% |
| 2026-05-08 | 29.88 | 34.62 | 29.38 | 33.47 | 33.47 | qfq | 26,511,381 | 865,404,343 | 16.01% |
| 2026-05-07 | 27.88 | 29.26 | 27.36 | 28.85 | 28.85 | qfq | 9,579,405 | 273,980,185 | 3.11% |
| 2026-05-06 | 28.23 | 28.63 | 27.55 | 27.98 | 27.98 | qfq | 8,622,269 | 242,261,170 | 1.38% |
| 2026-04-30 | 27.78 | 28.25 | 26.63 | 27.60 | 27.60 | qfq | 7,638,159 | 208,462,284 | -0.97% |
| 2026-04-29 | 26.27 | 28.55 | 26.24 | 27.87 | 27.87 | qfq | 12,539,975 | 347,483,388 | 6.25% |
| 2026-04-28 | 26.58 | 27.50 | 26.10 | 26.23 | 26.23 | qfq | 9,509,060 | 253,902,214 | -0.76% |
| 2026-04-27 | 27.65 | 27.75 | 26.29 | 26.43 | 26.43 | qfq | 12,058,755 | 325,019,677 | -4.65% |
| 2026-04-24 | 28.40 | 28.90 | 26.30 | 27.72 | 27.72 | qfq | 14,262,040 | 392,782,224 | -1.25% |
| 2026-04-23 | 27.51 | 28.80 | 26.58 | 28.07 | 28.07 | qfq | 16,271,700 | 454,014,191 | 2.93% |
| 2026-04-22 | 27.81 | 28.15 | 26.66 | 27.27 | 27.27 | qfq | 13,311,300 | 363,494,456 | -0.40% |
| 2026-04-21 | 26.86 | 28.86 | 26.08 | 27.38 | 27.38 | qfq | 19,290,905 | 521,989,767 | 0.11% |
| 2026-04-20 | 24.65 | 27.47 | 24.62 | 27.35 | 27.35 | qfq | 23,189,275 | 610,807,599 | 11.13% |
| 2026-04-17 | 24.74 | 25.66 | 23.66 | 24.61 | 24.61 | qfq | 31,567,877 | 781,734,751 | 3.49% |
| 2026-04-16 | 19.70 | 23.78 | 19.24 | 23.78 | 23.78 | qfq | 23,386,933 | 520,589,622 | 19.98% |
| 2026-04-15 | 19.08 | 20.75 | 19.08 | 19.82 | 19.82 | qfq | 12,965,659 | 259,878,131 | 4.26% |
| 2026-04-14 | 19.10 | 19.30 | 18.66 | 19.01 | 19.01 | qfq | 7,589,060 | 143,910,421 | -0.47% |
| 2026-04-13 | 19.43 | 19.60 | 18.44 | 19.10 | 19.10 | qfq | 8,704,400 | 164,660,070 | -3.00% |
| 2026-04-10 | 20.23 | 20.23 | 19.54 | 19.69 | 19.69 | qfq | 9,336,100 | 184,550,295 | -2.77% |
| 2026-04-09 | 20.01 | 20.37 | 19.70 | 20.25 | 20.25 | qfq | 9,852,200 | 197,612,209 | -0.64% |
| 2026-04-08 | 19.95 | 20.84 | 19.83 | 20.38 | 20.38 | qfq | 15,899,559 | 324,820,881 | 3.56% |
| 2026-04-07 | 20.42 | 20.81 | 19.51 | 19.68 | 19.68 | qfq | 15,163,101 | 303,027,494 | -5.52% |
| 2026-04-03 | 21.65 | 22.19 | 20.03 | 20.83 | 20.83 | qfq | 20,946,540 | 439,558,769 | -4.45% |
| 2026-04-02 | 20.00 | 23.44 | 19.88 | 21.80 | 21.80 | qfq | 28,174,551 | 607,632,644 | 6.13% |
| 2026-04-01 | 22.23 | 22.58 | 19.80 | 20.54 | 20.54 | qfq | 26,717,045 | 558,315,086 | -12.15% |
| 2026-03-27 | 22.45 | 23.38 | 22.24 | 23.38 | 23.38 | qfq | 11,939,413 | 273,496,905 | 3.41% |
| 2026-03-26 | 19.99 | 23.41 | 19.89 | 22.61 | 22.61 | qfq | 17,172,633 | 379,471,446 | 13.05% |
| 2026-03-25 | 19.83 | 20.30 | 19.81 | 20.00 | 20.00 | qfq | 4,442,300 | 89,027,821 | 1.11% |
| 2026-03-24 | 20.00 | 20.19 | 18.92 | 19.78 | 19.78 | qfq | 7,543,200 | 146,128,781 | 0.10% |
| 2026-03-23 | 19.48 | 20.93 | 19.11 | 19.76 | 19.76 | qfq | 8,795,200 | 175,927,262 | -0.30% |
| 2026-03-20 | 20.55 | 21.12 | 19.75 | 19.82 | 19.82 | qfq | 4,485,500 | 91,465,609 | -2.27% |
| 2026-03-19 | 20.60 | 21.05 | 19.92 | 20.28 | 20.28 | qfq | 4,290,600 | 87,273,459 | -2.22% |
| 2026-03-18 | 21.11 | 21.20 | 20.48 | 20.74 | 20.74 | qfq | 4,871,400 | 101,133,829 | -0.91% |
| 2026-03-17 | 22.40 | 22.53 | 20.88 | 20.93 | 20.93 | qfq | 6,297,200 | 134,775,442 | -5.68% |
| 2026-03-16 | 21.34 | 22.89 | 21.32 | 22.19 | 22.19 | qfq | 6,667,000 | 148,445,258 | 3.40% |
| 2026-03-13 | 21.38 | 21.98 | 21.12 | 21.46 | 21.46 | qfq | 4,699,000 | 101,564,348 | 0.37% |
| 2026-03-12 | 21.52 | 21.91 | 21.13 | 21.38 | 21.38 | qfq | 6,149,580 | 132,121,018 | -0.65% |
| 2026-03-11 | 22.16 | 22.30 | 21.00 | 21.52 | 21.52 | qfq | 7,692,900 | 165,074,621 | -2.67% |
| 2026-03-10 | 20.16 | 22.18 | 19.72 | 22.11 | 22.11 | qfq | 11,663,674 | 248,189,942 | 11.22% |
| 2026-03-09 | 18.80 | 19.93 | 18.45 | 19.88 | 19.88 | qfq | 7,384,481 | 142,300,585 | 3.87% |
| 2026-03-06 | 19.49 | 21.03 | 19.13 | 19.14 | 19.14 | qfq | 9,144,600 | 180,258,198 | -0.10% |
| 2026-03-05 | 19.91 | 19.94 | 19.00 | 19.16 | 19.16 | qfq | 10,046,381 | 195,557,740 | -0.21% |
| 2026-03-04 | 20.67 | 21.14 | 18.60 | 19.20 | 19.20 | qfq | 11,219,700 | 223,026,472 | -8.53% |
| 2026-03-03 | 21.26 | 21.93 | 20.66 | 20.99 | 20.99 | qfq | 7,119,880 | 152,636,354 | -1.64% |
| 2026-03-02 | 20.50 | 21.42 | 20.10 | 21.34 | 21.34 | qfq | 6,856,780 | 142,366,220 | 1.86% |
| 2026-02-27 | 20.75 | 21.30 | 20.53 | 20.95 | 20.95 | qfq | 4,249,600 | 88,327,920 | 0.05% |
| 2026-02-26 | 21.10 | 21.52 | 20.71 | 20.94 | 20.94 | qfq | 4,953,591 | 104,022,389 | -0.76% |
| 2026-02-25 | 21.08 | 21.36 | 20.57 | 21.10 | 21.10 | qfq | 5,457,619 | 114,406,815 | 0.09% |
| 2026-02-24 | 21.27 | 21.41 | 20.70 | 21.08 | 21.08 | qfq | 5,001,931 | 105,011,381 | -0.28% |
| 2026-02-13 | 20.90 | 21.68 | 20.23 | 21.14 | 21.14 | qfq | 8,925,531 | 187,868,914 | 1.63% |
| 2026-02-12 | 21.10 | 21.10 | 20.05 | 20.80 | 20.80 | qfq | 7,371,840 | 151,793,993 | -0.48% |
| 2026-02-11 | 20.90 | 21.39 | 20.39 | 20.90 | 20.90 | qfq | 11,227,000 | 234,597,815 | 0.97% |
| 2026-02-10 | 19.10 | 20.92 | 18.76 | 20.70 | 20.70 | qfq | 13,695,580 | 273,941,337 | 8.95% |
| 2026-02-09 | 18.96 | 19.04 | 18.52 | 19.00 | 19.00 | qfq | 5,354,000 | 100,805,906 | 0.64% |
| 2026-02-06 | 19.10 | 19.10 | 18.25 | 18.88 | 18.88 | qfq | 6,252,100 | 116,750,167 | 0.69% |
| 2026-02-05 | 18.20 | 19.06 | 18.00 | 18.75 | 18.75 | qfq | 8,008,000 | 150,174,057 | 2.68% |
| 2026-02-04 | 17.88 | 18.30 | 17.62 | 18.26 | 18.26 | qfq | 7,260,623 | 130,911,202 | 2.76% |
| 2026-02-03 | 17.65 | 18.00 | 17.45 | 17.77 | 17.77 | qfq | 4,757,540 | 84,353,963 | 2.19% |
| 2026-02-02 | 17.76 | 18.12 | 17.39 | 17.39 | 17.39 | qfq | 5,772,500 | 102,720,836 | -1.97% |
| 2026-01-30 | 17.71 | 18.16 | 17.47 | 17.74 | 17.74 | qfq | 5,788,900 | 102,780,986 | 1.49% |
| 2026-01-29 | 18.00 | 18.14 | 17.30 | 17.48 | 17.48 | qfq | 6,778,700 | 119,572,687 | -3.16% |
| 2026-01-28 | 18.49 | 18.74 | 17.99 | 18.05 | 18.05 | qfq | 6,245,200 | 114,169,639 | -2.64% |
| 2026-01-27 | 18.20 | 18.66 | 17.51 | 18.54 | 18.54 | qfq | 7,452,600 | 135,872,245 | 2.77% |
| 2026-01-26 | 17.80 | 19.08 | 17.72 | 18.04 | 18.04 | qfq | 9,554,300 | 174,246,860 | 1.81% |
| 2026-01-23 | 17.72 | 17.92 | 17.57 | 17.72 | 17.72 | qfq | 4,998,300 | 88,611,748 | 0.68% |
| 2026-01-22 | 17.99 | 18.10 | 17.46 | 17.60 | 17.60 | qfq | 5,608,500 | 99,085,869 | -1.40% |
| 2026-01-21 | 17.18 | 17.98 | 16.87 | 17.85 | 17.85 | qfq | 7,980,460 | 140,080,632 | 4.02% |
| 2026-01-20 | 17.70 | 17.94 | 16.95 | 17.16 | 17.16 | qfq | 6,042,820 | 104,959,970 | -3.05% |
| 2026-01-19 | 17.05 | 18.16 | 16.77 | 17.70 | 17.70 | qfq | 10,174,300 | 177,418,443 | 4.18% |
| 2026-01-16 | 16.98 | 17.20 | 16.75 | 16.99 | 16.99 | qfq | 5,571,970 | 94,374,712 | 0.00% |
| 2026-01-15 | 16.79 | 17.11 | 16.65 | 16.99 | 16.99 | qfq | 6,071,200 | 102,608,012 | 0.00% |
| 2026-01-14 | 16.70 | 17.20 | 16.50 | 16.99 | 16.99 | qfq | 8,028,240 | 135,614,759 | 1.31% |
| 2026-01-13 | 17.19 | 17.20 | 16.67 | 16.77 | 16.77 | qfq | 8,394,660 | 142,062,387 | -2.27% |
| 2026-01-12 | 17.64 | 17.70 | 16.90 | 17.16 | 17.16 | qfq | 10,657,760 | 183,626,496 | -2.22% |
| 2026-01-09 | 18.36 | 18.38 | 16.93 | 17.55 | 17.55 | qfq | 15,329,100 | 267,513,313 | -3.47% |
| 2026-01-08 | 16.09 | 18.96 | 16.00 | 18.18 | 18.18 | qfq | 18,852,180 | 331,571,908 | 13.06% |
| 2026-01-07 | 15.59 | 16.33 | 15.48 | 16.08 | 16.08 | qfq | 11,171,800 | 177,544,467 | 3.14% |
| 2026-01-06 | 15.69 | 16.42 | 15.47 | 15.59 | 15.59 | qfq | 10,116,417 | 160,088,288 | -0.83% |
| 2026-01-05 | 15.52 | 15.89 | 15.35 | 15.72 | 15.72 | qfq | 9,661,817 | 151,009,018 | 1.35% |
| 2025-12-31 | 15.70 | 15.87 | 15.45 | 15.51 | 15.51 | qfq | 8,318,580 | 129,745,413 | -0.19% |
| 2025-12-30 | 15.50 | 15.88 | 15.18 | 15.54 | 15.54 | qfq | 10,012,660 | 155,836,164 | -0.45% |
| 2025-12-29 | 15.30 | 15.72 | 15.00 | 15.61 | 15.61 | qfq | 10,323,400 | 159,405,052 | 2.50% |
| 2025-12-26 | 15.80 | 15.88 | 15.13 | 15.23 | 15.23 | qfq | 10,757,200 | 165,008,429 | -2.93% |
| 2025-12-25 | 15.74 | 16.35 | 15.41 | 15.69 | 15.69 | qfq | 15,608,300 | 246,771,505 | -0.70% |
| 2025-12-24 | 15.00 | 15.88 | 15.00 | 15.80 | 15.80 | qfq | 19,517,518 | 302,666,433 | 4.64% |
| 2025-12-23 | 14.68 | 15.40 | 14.48 | 15.10 | 15.10 | qfq | 26,248,584 | 389,462,063 | -5.03% |
| 2025-12-22 | 19.48 | 19.49 | 15.90 | 15.90 | 15.90 | qfq | 16,515,320 | 274,390,965 | -20.02% |
| 2025-12-19 | 19.70 | 20.29 | 19.32 | 19.88 | 19.88 | qfq | 7,993,400 | 158,838,816 | 1.48% |
| 2025-12-18 | 19.13 | 19.88 | 19.12 | 19.59 | 19.59 | qfq | 7,289,240 | 142,677,553 | 1.08% |
| 2025-12-17 | 19.50 | 19.68 | 18.66 | 19.38 | 19.38 | qfq | 10,402,340 | 199,178,536 | -0.31% |
| 2025-12-16 | 20.58 | 20.70 | 19.01 | 19.44 | 19.44 | qfq | 10,165,600 | 200,130,220 | -5.86% |
| 2025-12-15 | 21.50 | 21.54 | 20.54 | 20.65 | 20.65 | qfq | 10,313,700 | 215,654,374 | -5.66% |
| 2025-12-12 | 21.00 | 22.30 | 20.59 | 21.89 | 21.89 | qfq | 10,643,220 | 230,315,826 | 4.24% |
| 2025-12-11 | 21.67 | 22.24 | 20.90 | 21.00 | 21.00 | qfq | 12,186,660 | 260,034,051 | -4.98% |
| 2025-12-10 | 21.05 | 22.38 | 20.77 | 22.10 | 22.10 | qfq | 11,529,417 | 251,297,054 | 2.13% |
| 2025-12-09 | 21.80 | 22.88 | 20.89 | 21.64 | 21.64 | qfq | 24,433,820 | 537,129,062 | -0.69% |
| 2025-12-08 | 20.50 | 21.97 | 19.98 | 21.79 | 21.79 | qfq | 15,094,380 | 317,967,232 | 6.29% |
| 2025-12-05 | 21.13 | 21.39 | 20.17 | 20.50 | 20.50 | qfq | 11,458,400 | 236,868,997 | -1.49% |
| 2025-12-04 | 19.55 | 20.88 | 19.30 | 20.81 | 20.81 | qfq | 13,475,420 | 272,753,237 | 6.07% |
| 2025-12-03 | 19.79 | 20.28 | 19.34 | 19.62 | 19.62 | qfq | 8,882,300 | 174,835,931 | -1.51% |
| 2025-12-02 | 19.29 | 20.15 | 18.98 | 19.92 | 19.92 | qfq | 12,333,060 | 243,217,383 | 3.86% |
| 2025-12-01 | 19.72 | 20.32 | 18.90 | 19.18 | 19.18 | qfq | 19,717,560 | 383,013,893 | -8.14% |
| 2025-11-28 | 20.40 | 22.18 | 19.06 | 20.88 | 20.88 | qfq | 30,697,660 | 636,333,302 | 1.36% |
| 2025-11-27 | 20.40 | 20.97 | 19.68 | 20.60 | 20.60 | qfq | 11,805,340 | 240,339,526 | 1.58% |
| 2025-11-26 | 19.50 | 20.68 | 19.41 | 20.28 | 20.28 | qfq | 11,894,150 | 239,748,438 | 4.37% |
| 2025-11-25 | 19.20 | 20.18 | 19.01 | 19.43 | 19.43 | qfq | 9,611,380 | 188,515,156 | 1.94% |
| 2025-11-24 | 18.48 | 19.73 | 18.01 | 19.06 | 19.06 | qfq | 10,918,484 | 204,670,025 | 3.87% |
| 2025-11-21 | 18.46 | 19.07 | 18.16 | 18.35 | 18.35 | qfq | 13,865,520 | 257,299,024 | -1.98% |
| 2025-11-20 | 19.60 | 20.45 | 18.40 | 18.72 | 18.72 | qfq | 16,510,020 | 316,474,182 | -1.63% |
| 2025-11-19 | 20.60 | 20.85 | 18.98 | 19.03 | 19.03 | qfq | 16,096,811 | 316,695,134 | -7.58% |
| 2025-11-18 | 18.91 | 20.99 | 18.49 | 20.59 | 20.59 | qfq | 20,383,581 | 409,138,694 | 8.37% |
| 2025-11-17 | 19.00 | 19.40 | 18.24 | 19.00 | 19.00 | qfq | 12,753,951 | 240,516,396 | -1.40% |
| 2025-11-14 | 18.31 | 19.71 | 18.31 | 19.27 | 19.27 | qfq | 14,453,560 | 278,775,726 | 3.49% |
| 2025-11-13 | 18.46 | 19.00 | 18.10 | 18.62 | 18.62 | qfq | 15,344,570 | 284,704,317 | 1.36% |
| 2025-11-12 | 17.32 | 18.78 | 16.90 | 18.37 | 18.37 | qfq | 16,705,084 | 302,425,907 | 5.57% |
| 2025-11-11 | 17.43 | 17.72 | 16.88 | 17.40 | 17.40 | qfq | 12,408,924 | 215,644,717 | 0.35% |
| 2025-11-10 | 16.10 | 17.98 | 15.94 | 17.34 | 17.34 | qfq | 23,179,400 | 396,807,648 | 8.78% |
| 2025-11-07 | 15.50 | 16.10 | 15.30 | 15.94 | 15.94 | qfq | 15,835,580 | 249,815,399 | 2.77% |
| 2025-11-06 | 14.47 | 15.78 | 14.38 | 15.51 | 15.51 | qfq | 14,585,200 | 220,873,579 | 6.89% |
| 2025-11-05 | 14.22 | 14.51 | 14.00 | 14.51 | 14.51 | qfq | 7,366,800 | 105,126,452 | 1.11% |
| 2025-11-04 | 13.82 | 14.59 | 13.72 | 14.35 | 14.35 | qfq | 9,254,500 | 131,043,977 | 3.31% |
| 2025-11-03 | 14.00 | 14.15 | 13.75 | 13.89 | 13.89 | qfq | 4,511,120 | 62,640,945 | -0.79% |
| 2025-10-31 | 14.07 | 14.29 | 13.94 | 14.00 | 14.00 | qfq | 4,884,200 | 68,885,988 | -0.50% |
| 2025-10-30 | 14.35 | 14.43 | 14.02 | 14.07 | 14.07 | qfq | 5,554,380 | 78,901,423 | -1.47% |
| 2025-10-29 | 14.49 | 14.85 | 14.13 | 14.28 | 14.28 | qfq | 8,928,680 | 128,804,517 | -2.06% |
| 2025-10-28 | 14.01 | 14.64 | 13.90 | 14.58 | 14.58 | qfq | 9,805,500 | 141,172,640 | 4.07% |
| 2025-10-27 | 13.92 | 14.38 | 13.76 | 14.01 | 14.01 | qfq | 9,437,600 | 132,658,772 | 0.79% |
| 2025-10-24 | 13.19 | 14.10 | 13.12 | 13.90 | 13.90 | qfq | 9,115,600 | 125,390,869 | 5.95% |
| 2025-10-23 | 13.18 | 13.25 | 12.90 | 13.12 | 13.12 | qfq | 5,304,820 | 69,380,546 | -0.08% |
| 2025-10-22 | 12.99 | 13.37 | 12.87 | 13.13 | 13.13 | qfq | 6,112,000 | 80,310,329 | 0.61% |
| 2025-10-21 | 13.08 | 13.14 | 12.88 | 13.05 | 13.05 | qfq | 4,662,200 | 60,550,644 | 0.77% |
| 2025-10-20 | 13.00 | 13.08 | 12.71 | 12.95 | 12.95 | qfq | 5,086,300 | 65,824,989 | 2.61% |
| 2025-10-17 | 13.02 | 13.09 | 12.54 | 12.62 | 12.62 | qfq | 4,496,900 | 57,762,290 | -2.47% |
| 2025-10-16 | 13.57 | 13.57 | 12.75 | 12.94 | 12.94 | qfq | 5,345,200 | 69,560,050 | -2.78% |
| 2025-10-15 | 12.89 | 13.37 | 12.76 | 13.31 | 13.31 | qfq | 5,675,863 | 74,593,202 | 3.58% |
| 2025-10-14 | 13.38 | 13.57 | 12.67 | 12.85 | 12.85 | qfq | 5,888,200 | 76,855,425 | -3.96% |
| 2025-10-13 | 12.60 | 13.50 | 12.13 | 13.38 | 13.38 | qfq | 9,799,360 | 128,094,439 | 0.83% |
| 2025-10-10 | 13.33 | 13.78 | 13.15 | 13.27 | 13.27 | qfq | 6,759,285 | 90,860,976 | -0.60% |
| 2025-10-09 | 13.39 | 13.57 | 13.12 | 13.35 | 13.35 | qfq | 7,825,700 | 104,457,786 | -0.07% |
| 2025-09-30 | 12.93 | 13.74 | 12.68 | 13.36 | 13.36 | qfq | 9,616,240 | 127,707,328 | 4.78% |
| 2025-09-29 | 12.69 | 12.87 | 12.36 | 12.75 | 12.75 | qfq | 5,606,500 | 70,950,077 | 1.03% |
| 2025-09-26 | 12.88 | 13.03 | 12.50 | 12.62 | 12.62 | qfq | 6,989,200 | 89,042,368 | -1.79% |
| 2025-09-25 | 13.59 | 13.68 | 12.80 | 12.85 | 12.85 | qfq | 9,871,900 | 130,595,451 | -5.51% |
| 2025-09-24 | 13.23 | 13.68 | 12.95 | 13.60 | 13.60 | qfq | 6,601,280 | 88,506,680 | 2.10% |
| 2025-09-23 | 13.84 | 13.85 | 12.90 | 13.32 | 13.32 | qfq | 8,597,700 | 114,166,128 | -3.20% |
| 2025-09-22 | 14.02 | 14.05 | 13.52 | 13.76 | 13.76 | qfq | 7,331,580 | 100,752,472 | -1.85% |
| 2025-09-19 | 14.54 | 14.54 | 13.65 | 14.02 | 14.02 | qfq | 11,755,618 | 164,151,512 | -1.61% |
| 2025-09-18 | 15.36 | 15.57 | 14.09 | 14.25 | 14.25 | qfq | 14,399,660 | 209,878,643 | -6.25% |
| 2025-09-17 | 15.21 | 15.53 | 14.89 | 15.20 | 15.20 | qfq | 14,380,825 | 218,823,182 | -0.72% |
| 2025-09-16 | 14.07 | 16.06 | 13.89 | 15.31 | 15.31 | qfq | 26,643,262 | 409,386,393 | 7.97% |
| 2025-09-15 | 12.53 | 14.44 | 12.41 | 14.18 | 14.18 | qfq | 24,115,985 | 331,432,284 | 12.81% |
| 2025-09-12 | 12.69 | 12.73 | 12.41 | 12.57 | 12.57 | qfq | 5,531,160 | 69,411,492 | -0.87% |
| 2025-09-11 | 12.55 | 12.69 | 12.29 | 12.68 | 12.68 | qfq | 6,664,300 | 83,312,417 | 1.04% |
| 2025-09-10 | 12.75 | 12.92 | 12.47 | 12.55 | 12.55 | qfq | 5,138,400 | 64,978,611 | -1.41% |
| 2025-09-09 | 12.67 | 13.05 | 12.48 | 12.73 | 12.73 | qfq | 7,551,840 | 96,196,262 | 0.08% |
| 2025-09-08 | 12.91 | 12.95 | 12.44 | 12.72 | 12.72 | qfq | 7,957,600 | 100,593,427 | -0.86% |
| 2025-09-05 | 12.35 | 12.89 | 12.11 | 12.83 | 12.83 | qfq | 10,449,700 | 131,297,340 | 3.89% |
| 2025-09-04 | 12.21 | 12.68 | 12.10 | 12.35 | 12.35 | qfq | 8,504,596 | 105,672,741 | 1.48% |
| 2025-09-03 | 12.66 | 12.66 | 12.00 | 12.17 | 12.17 | qfq | 5,397,200 | 66,900,487 | -3.64% |
| 2025-09-02 | 12.79 | 12.83 | 12.35 | 12.63 | 12.63 | qfq | 8,705,700 | 109,249,152 | -1.25% |
| 2025-09-01 | 13.00 | 13.19 | 12.69 | 12.79 | 12.79 | qfq | 8,819,000 | 113,182,422 | -2.44% |
| 2025-08-29 | 12.74 | 13.50 | 12.35 | 13.11 | 13.11 | qfq | 12,262,041 | 158,806,470 | 2.50% |
| 2025-08-28 | 13.00 | 13.36 | 12.21 | 12.79 | 12.79 | qfq | 13,515,682 | 171,436,069 | -1.39% |
| 2025-08-27 | 13.19 | 13.99 | 12.93 | 12.97 | 12.97 | qfq | 18,116,000 | 243,460,087 | -1.59% |
| 2025-08-26 | 12.50 | 13.58 | 12.33 | 13.18 | 13.18 | qfq | 14,958,000 | 196,069,138 | 5.02% |
| 2025-08-25 | 12.37 | 12.93 | 12.06 | 12.55 | 12.55 | qfq | 10,820,000 | 134,413,025 | 1.95% |
| 2025-08-22 | 12.58 | 12.58 | 12.20 | 12.31 | 12.31 | qfq | 7,280,600 | 89,515,310 | -2.22% |
| 2025-08-21 | 12.80 | 13.21 | 12.40 | 12.59 | 12.59 | qfq | 9,954,881 | 126,164,866 | 1.86% |
| 2025-08-20 | 12.16 | 12.43 | 11.96 | 12.36 | 12.36 | qfq | 6,639,100 | 81,273,055 | 1.81% |
| 2025-08-19 | 11.87 | 12.16 | 11.70 | 12.14 | 12.14 | qfq | 6,269,146 | 75,382,065 | 2.79% |
| 2025-08-18 | 11.82 | 11.99 | 11.75 | 11.81 | 11.81 | qfq | 7,421,800 | 88,086,672 | -0.25% |
| 2025-08-15 | 11.90 | 11.99 | 11.73 | 11.84 | 11.84 | qfq | 6,191,400 | 73,356,130 | -0.50% |
| 2025-08-14 | 12.28 | 12.36 | 11.85 | 11.90 | 11.90 | qfq | 6,963,181 | 84,032,384 | -2.38% |
| 2025-08-13 | 12.36 | 12.44 | 12.16 | 12.19 | 12.19 | qfq | 6,156,480 | 75,422,610 | -1.30% |
| 2025-08-12 | 12.16 | 12.37 | 12.09 | 12.35 | 12.35 | qfq | 7,115,821 | 87,164,621 | 2.07% |
| 2025-08-11 | 12.14 | 12.18 | 11.96 | 12.10 | 12.10 | qfq | 5,041,800 | 60,891,231 | 1.00% |
| 2025-08-08 | 11.96 | 11.98 | 11.69 | 11.98 | 11.98 | qfq | 6,124,800 | 72,407,594 | 0.00% |
| 2025-08-07 | 12.00 | 12.19 | 11.84 | 11.98 | 11.98 | qfq | 6,636,531 | 79,401,916 | 0.25% |
| 2025-08-06 | 11.78 | 12.00 | 11.75 | 11.95 | 11.95 | qfq | 7,330,300 | 87,343,679 | 1.53% |
| 2025-08-05 | 11.75 | 12.00 | 11.67 | 11.77 | 11.77 | qfq | 8,555,781 | 100,921,218 | 0.17% |
| 2025-08-04 | 11.40 | 11.79 | 11.22 | 11.75 | 11.75 | qfq | 9,016,961 | 104,642,474 | 3.52% |
| 2025-08-01 | 11.25 | 11.44 | 11.14 | 11.35 | 11.35 | qfq | 5,786,840 | 65,596,189 | 1.34% |
| 2025-07-31 | 11.42 | 11.57 | 11.15 | 11.20 | 11.20 | qfq | 7,653,200 | 87,043,939 | -1.84% |
| 2025-07-30 | 11.28 | 11.52 | 11.08 | 11.41 | 11.41 | qfq | 6,782,960 | 76,888,241 | 1.15% |
| 2025-07-29 | 11.65 | 11.68 | 11.19 | 11.28 | 11.28 | qfq | 6,392,000 | 72,345,562 | -1.31% |
| 2025-07-28 | 11.35 | 11.88 | 11.27 | 11.43 | 11.43 | qfq | 14,614,260 | 169,343,728 | 0.00% |
| 2025-07-25 | 11.13 | 11.45 | 11.03 | 11.43 | 11.43 | qfq | 8,912,000 | 100,324,750 | 3.07% |
| 2025-07-24 | 10.88 | 11.32 | 10.80 | 11.09 | 11.09 | qfq | 7,852,000 | 86,945,794 | 3.36% |
| 2025-07-23 | 10.87 | 11.04 | 10.68 | 10.73 | 10.73 | qfq | 6,226,000 | 67,612,064 | -0.92% |
| 2025-07-22 | 10.95 | 11.04 | 10.76 | 10.83 | 10.83 | qfq | 4,789,700 | 52,062,115 | -1.10% |
| 2025-07-21 | 10.70 | 10.99 | 10.70 | 10.95 | 10.95 | qfq | 4,839,300 | 52,680,067 | 2.05% |
| 2025-07-18 | 10.78 | 10.80 | 10.61 | 10.73 | 10.73 | qfq | 3,553,700 | 38,067,948 | 0.00% |
| 2025-07-17 | 10.69 | 10.85 | 10.66 | 10.73 | 10.73 | qfq | 3,406,000 | 36,604,946 | 0.19% |
| 2025-07-16 | 10.72 | 10.81 | 10.60 | 10.71 | 10.71 | qfq | 3,423,700 | 36,668,953 | 0.37% |
| 2025-07-15 | 10.71 | 10.87 | 10.45 | 10.67 | 10.67 | qfq | 3,965,800 | 42,123,828 | -0.84% |
| 2025-07-14 | 10.70 | 10.80 | 10.62 | 10.76 | 10.76 | qfq | 3,419,350 | 36,689,211 | 0.65% |
| 2025-07-11 | 10.69 | 10.79 | 10.50 | 10.69 | 10.69 | qfq | 3,771,900 | 40,131,683 | 0.00% |
| 2025-07-10 | 10.69 | 10.75 | 10.58 | 10.69 | 10.69 | qfq | 3,487,500 | 37,164,856 | -0.19% |
| 2025-07-09 | 10.79 | 10.83 | 10.62 | 10.71 | 10.71 | qfq | 4,357,700 | 46,714,789 | -0.09% |
| 2025-07-08 | 10.71 | 10.80 | 10.64 | 10.72 | 10.72 | qfq | 3,980,400 | 42,681,908 | 0.28% |
| 2025-07-07 | 10.55 | 10.69 | 10.52 | 10.69 | 10.69 | qfq | 3,531,720 | 37,500,017 | 1.33% |
| 2025-07-04 | 10.69 | 10.77 | 10.53 | 10.55 | 10.55 | qfq | 4,273,600 | 45,380,040 | -1.49% |
| 2025-07-03 | 10.65 | 10.76 | 10.56 | 10.71 | 10.71 | qfq | 4,771,500 | 50,753,835 | 0.85% |
| 2025-07-02 | 10.78 | 10.78 | 10.52 | 10.62 | 10.62 | qfq | 4,958,700 | 52,580,303 | -0.84% |
| 2025-07-01 | 10.66 | 10.78 | 10.42 | 10.71 | 10.71 | qfq | 5,284,400 | 56,391,798 | 1.13% |
| 2025-06-30 | 10.65 | 10.70 | 10.53 | 10.59 | 10.59 | qfq | 4,411,900 | 46,865,658 | 0.38% |
| 2025-06-27 | 10.58 | 10.60 | 10.46 | 10.55 | 10.55 | qfq | 4,587,000 | 48,333,932 | 0.48% |
| 2025-06-26 | 10.50 | 10.66 | 10.40 | 10.50 | 10.50 | qfq | 4,628,676 | 48,649,469 | 0.96% |
| 2025-06-25 | 10.51 | 10.60 | 10.32 | 10.40 | 10.40 | qfq | 4,396,567 | 45,903,197 | -0.57% |
| 2025-06-24 | 10.30 | 10.48 | 10.13 | 10.46 | 10.46 | qfq | 5,672,970 | 58,726,412 | 4.60% |
| 2025-06-23 | 9.57 | 10.05 | 9.48 | 10.00 | 10.00 | qfq | 4,528,699 | 44,658,183 | 3.41% |
| 2025-06-20 | 9.77 | 9.91 | 9.59 | 9.67 | 9.67 | qfq | 4,166,770 | 40,507,084 | -0.72% |
| 2025-06-19 | 10.09 | 10.17 | 9.68 | 9.74 | 9.74 | qfq | 4,943,270 | 48,895,336 | -3.56% |
| 2025-06-18 | 10.14 | 10.22 | 9.94 | 10.10 | 10.10 | qfq | 3,275,412 | 33,007,625 | -0.39% |
| 2025-06-17 | 10.31 | 10.35 | 10.06 | 10.14 | 10.14 | qfq | 3,827,800 | 38,982,655 | -1.27% |
| 2025-06-16 | 10.10 | 10.30 | 10.04 | 10.27 | 10.27 | qfq | 4,874,153 | 49,788,390 | 1.58% |
| 2025-06-13 | 10.29 | 10.33 | 10.06 | 10.11 | 10.11 | qfq | 4,605,100 | 46,855,903 | -2.41% |
| 2025-06-12 | 10.23 | 10.38 | 10.19 | 10.36 | 10.36 | qfq | 3,637,300 | 37,465,630 | 1.27% |
| 2025-06-11 | 10.30 | 10.39 | 10.20 | 10.23 | 10.23 | qfq | 3,568,400 | 36,705,221 | -0.39% |
| 2025-06-10 | 10.51 | 10.51 | 10.06 | 10.27 | 10.27 | qfq | 4,405,300 | 45,480,358 | -1.63% |
| 2025-06-09 | 10.37 | 10.49 | 10.28 | 10.44 | 10.44 | qfq | 4,292,899 | 44,539,725 | 0.68% |
| 2025-06-06 | 10.21 | 10.43 | 10.15 | 10.37 | 10.37 | qfq | 5,450,000 | 56,269,901 | 1.67% |
| 2025-06-05 | 10.11 | 10.47 | 10.10 | 10.20 | 10.20 | qfq | 7,190,800 | 73,884,010 | 0.59% |
| 2025-06-04 | 9.97 | 10.29 | 9.92 | 10.14 | 10.14 | qfq | 5,796,162 | 58,436,269 | 1.71% |
| 2025-06-03 | 9.71 | 9.99 | 9.65 | 9.97 | 9.97 | qfq | 3,891,800 | 38,556,399 | 1.84% |
| 2025-05-30 | 9.95 | 10.04 | 9.78 | 9.79 | 9.79 | qfq | 3,145,260 | 31,035,456 | -1.51% |
| 2025-05-29 | 9.81 | 9.99 | 9.77 | 9.94 | 9.94 | qfq | 4,553,100 | 45,188,413 | 1.53% |
| 2025-05-28 | 9.79 | 9.91 | 9.66 | 9.79 | 9.79 | qfq | 3,372,054 | 32,911,169 | 0.41% |
| 2025-05-27 | 9.69 | 9.81 | 9.58 | 9.75 | 9.75 | qfq | 3,533,980 | 34,354,381 | 0.93% |
| 2025-05-26 | 9.57 | 9.76 | 9.54 | 9.66 | 9.66 | qfq | 3,580,500 | 34,560,078 | 1.05% |
| 2025-05-23 | 9.70 | 9.88 | 9.55 | 9.56 | 9.56 | qfq | 4,583,393 | 44,451,767 | -1.65% |
| 2025-05-22 | 9.77 | 9.98 | 9.52 | 9.72 | 9.72 | qfq | 4,337,473 | 42,096,379 | -0.92% |
| 2025-05-21 | 9.97 | 10.05 | 9.75 | 9.81 | 9.81 | qfq | 4,057,239 | 39,868,188 | -2.39% |
| 2025-05-20 | 9.88 | 10.06 | 9.79 | 10.05 | 10.05 | qfq | 3,830,000 | 38,059,451 | 1.93% |
| 2025-05-19 | 9.64 | 9.94 | 9.51 | 9.86 | 9.86 | qfq | 3,698,060 | 36,118,615 | 2.49% |
| 2025-05-16 | 9.55 | 9.68 | 9.49 | 9.62 | 9.62 | qfq | 2,862,873 | 27,514,872 | 0.63% |
| 2025-05-15 | 9.51 | 9.66 | 9.41 | 9.56 | 9.56 | qfq | 3,503,900 | 33,402,939 | 0.42% |
| 2025-05-14 | 9.59 | 9.66 | 9.45 | 9.52 | 9.52 | qfq | 4,119,200 | 39,229,856 | -0.73% |
| 2025-05-13 | 9.77 | 9.90 | 9.57 | 9.59 | 9.59 | qfq | 3,318,500 | 32,099,705 | -1.03% |
| 2025-05-12 | 9.67 | 9.80 | 9.60 | 9.69 | 9.69 | qfq | 4,013,500 | 38,941,700 | 1.15% |
| 2025-05-09 | 9.75 | 9.95 | 9.56 | 9.58 | 9.58 | qfq | 5,437,100 | 52,632,403 | -2.44% |
| 2025-05-08 | 9.55 | 10.10 | 9.55 | 9.82 | 9.82 | qfq | 7,090,760 | 69,823,645 | 2.83% |
| 2025-05-07 | 9.68 | 9.77 | 9.41 | 9.55 | 9.55 | qfq | 5,347,400 | 51,110,790 | 0.74% |
| 2025-05-06 | 9.44 | 9.59 | 9.42 | 9.48 | 9.48 | qfq | 5,676,500 | 53,846,911 | 2.38% |
| 2025-04-30 | 9.20 | 9.43 | 9.00 | 9.26 | 9.26 | qfq | 6,747,900 | 62,646,539 | 1.76% |
| 2025-04-29 | 8.60 | 9.18 | 8.58 | 9.10 | 9.10 | qfq | 7,876,320 | 70,941,561 | 4.36% |
| 2025-04-28 | 8.30 | 8.77 | 8.25 | 8.72 | 8.72 | qfq | 10,214,600 | 87,719,472 | 5.06% |
| 2025-04-25 | 8.25 | 8.43 | 8.25 | 8.30 | 8.30 | qfq | 4,214,020 | 35,094,647 | 1.34% |
| 2025-04-24 | 8.39 | 8.41 | 8.11 | 8.19 | 8.19 | qfq | 4,445,400 | 36,646,407 | -2.50% |
| 2025-04-23 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | qfq | 2,636,300 | 22,215,429 | 0.48% |
| 2025-04-22 | 8.38 | 8.54 | 8.29 | 8.36 | 8.36 | qfq | 3,018,700 | 25,319,273 | -0.59% |
| 2025-04-21 | 8.34 | 8.43 | 8.11 | 8.41 | 8.41 | qfq | 3,766,700 | 31,513,197 | 1.94% |
| 2025-04-18 | 8.33 | 8.38 | 8.09 | 8.25 | 8.25 | qfq | 5,268,300 | 43,271,346 | -0.96% |
| 2025-04-17 | 8.28 | 8.42 | 8.12 | 8.33 | 8.33 | qfq | 3,382,100 | 28,176,135 | 1.34% |
| 2025-04-16 | 8.27 | 8.37 | 7.98 | 8.22 | 8.22 | qfq | 5,231,300 | 42,861,779 | -1.20% |
| 2025-04-15 | 8.34 | 8.40 | 8.21 | 8.32 | 8.32 | qfq | 3,804,300 | 31,559,148 | -0.12% |
| 2025-04-14 | 8.31 | 8.50 | 8.28 | 8.33 | 8.33 | qfq | 5,577,551 | 46,751,571 | 2.59% |
| 2025-04-11 | 8.09 | 8.33 | 8.05 | 8.12 | 8.12 | qfq | 5,971,900 | 49,039,303 | -0.73% |
| 2025-04-10 | 8.20 | 8.49 | 8.14 | 8.18 | 8.18 | qfq | 10,958,580 | 91,096,934 | 0.62% |
| 2025-04-09 | 7.35 | 8.27 | 7.11 | 8.13 | 8.13 | qfq | 12,245,813 | 95,238,457 | 7.11% |
| 2025-04-08 | 7.20 | 7.61 | 7.19 | 7.59 | 7.59 | qfq | 9,463,539 | 69,851,972 | 8.12% |
| 2025-04-07 | 8.10 | 8.15 | 6.90 | 7.02 | 7.02 | qfq | 10,220,999 | 75,349,529 | -18.56% |
| 2025-04-03 | 8.60 | 8.75 | 8.45 | 8.62 | 8.62 | qfq | 4,150,060 | 35,651,726 | -0.46% |
| 2025-04-02 | 8.72 | 8.81 | 8.60 | 8.66 | 8.66 | qfq | 2,740,900 | 23,825,739 | 0.12% |
| 2025-04-01 | 8.59 | 8.87 | 8.59 | 8.65 | 8.65 | qfq | 4,215,960 | 36,823,590 | 0.82% |
| 2025-03-31 | 8.60 | 8.65 | 8.41 | 8.58 | 8.58 | qfq | 5,303,000 | 45,177,839 | -1.49% |
| 2025-03-28 | 8.91 | 8.98 | 8.64 | 8.71 | 8.71 | qfq | 4,442,456 | 38,928,778 | -2.35% |
| 2025-03-27 | 9.10 | 9.13 | 8.85 | 8.92 | 8.92 | qfq | 5,505,300 | 49,349,784 | -2.19% |
| 2025-03-26 | 8.87 | 9.34 | 8.81 | 9.12 | 9.12 | qfq | 7,222,655 | 66,025,309 | 2.82% |
| 2025-03-25 | 8.79 | 9.01 | 8.62 | 8.87 | 8.87 | qfq | 5,872,860 | 51,522,986 | 0.91% |
| 2025-03-24 | 9.37 | 9.40 | 8.61 | 8.79 | 8.79 | qfq | 9,074,291 | 81,013,421 | -5.89% |
| 2025-03-21 | 9.88 | 9.88 | 9.34 | 9.34 | 9.34 | qfq | 6,709,140 | 63,784,095 | -4.60% |
| 2025-03-20 | 9.90 | 9.96 | 9.75 | 9.79 | 9.79 | qfq | 3,760,391 | 37,031,773 | -0.61% |
| 2025-03-19 | 10.00 | 10.15 | 9.80 | 9.85 | 9.85 | qfq | 4,523,400 | 44,851,969 | -2.18% |
| 2025-03-18 | 9.89 | 10.10 | 9.88 | 10.07 | 10.07 | qfq | 5,219,339 | 52,163,350 | 1.21% |
| 2025-03-17 | 9.77 | 9.98 | 9.71 | 9.95 | 9.95 | qfq | 6,887,952 | 67,805,322 | -1.19% |
| 2025-03-14 | 9.55 | 10.10 | 9.46 | 10.07 | 10.07 | qfq | 10,070,412 | 99,305,485 | 5.33% |
| 2025-03-13 | 9.80 | 9.80 | 9.37 | 9.56 | 9.56 | qfq | 5,247,100 | 49,949,118 | -2.05% |
| 2025-03-12 | 9.74 | 9.89 | 9.65 | 9.76 | 9.76 | qfq | 4,668,200 | 45,643,825 | 0.93% |
| 2025-03-11 | 9.61 | 9.71 | 9.50 | 9.67 | 9.67 | qfq | 5,050,920 | 48,585,408 | -0.31% |
| 2025-03-10 | 9.68 | 9.80 | 9.57 | 9.70 | 9.70 | qfq | 4,344,800 | 42,062,297 | 0.21% |
| 2025-03-07 | 9.91 | 9.97 | 9.63 | 9.68 | 9.68 | qfq | 5,100,700 | 49,942,964 | -2.71% |
| 2025-03-06 | 9.84 | 10.05 | 9.79 | 9.95 | 9.95 | qfq | 5,469,100 | 54,371,993 | 1.32% |
| 2025-03-05 | 9.98 | 10.17 | 9.67 | 9.82 | 9.82 | qfq | 5,244,300 | 51,352,345 | -1.21% |
| 2025-03-04 | 9.68 | 9.94 | 9.48 | 9.94 | 9.94 | qfq | 4,960,300 | 48,651,195 | 2.79% |
| 2025-03-03 | 9.77 | 9.95 | 9.60 | 9.67 | 9.67 | qfq | 4,767,600 | 46,708,540 | -1.02% |
| 2025-02-28 | 10.15 | 10.17 | 9.76 | 9.77 | 9.77 | qfq | 6,059,140 | 60,008,068 | -3.74% |
| 2025-02-27 | 10.26 | 10.30 | 9.98 | 10.15 | 10.15 | qfq | 6,114,200 | 61,867,072 | -1.07% |
| 2025-02-26 | 10.32 | 10.37 | 10.14 | 10.26 | 10.26 | qfq | 6,007,478 | 61,627,069 | 0.59% |
| 2025-02-25 | 10.10 | 10.42 | 10.05 | 10.20 | 10.20 | qfq | 4,740,220 | 48,650,514 | -0.78% |
| 2025-02-24 | 10.12 | 10.35 | 9.98 | 10.28 | 10.28 | qfq | 6,607,800 | 67,319,283 | 1.58% |
| 2025-02-21 | 10.26 | 10.30 | 9.95 | 10.12 | 10.12 | qfq | 5,488,400 | 55,286,664 | -1.17% |
| 2025-02-20 | 10.20 | 10.30 | 10.07 | 10.24 | 10.24 | qfq | 3,884,200 | 39,535,406 | 0.59% |
| 2025-02-19 | 9.89 | 10.21 | 9.88 | 10.18 | 10.18 | qfq | 4,609,640 | 46,499,282 | 3.04% |
| 2025-02-18 | 10.38 | 10.38 | 9.86 | 9.88 | 9.88 | qfq | 6,257,600 | 63,155,654 | -4.36% |
| 2025-02-17 | 10.23 | 10.48 | 10.16 | 10.33 | 10.33 | qfq | 5,272,600 | 54,573,933 | 1.67% |
| 2025-02-14 | 10.13 | 10.20 | 10.01 | 10.16 | 10.16 | qfq | 4,808,800 | 48,689,497 | 0.20% |
| 2025-02-13 | 10.42 | 10.42 | 10.12 | 10.14 | 10.14 | qfq | 5,360,520 | 54,718,416 | -1.74% |
| 2025-02-12 | 10.38 | 10.43 | 10.20 | 10.32 | 10.32 | qfq | 4,714,240 | 48,533,035 | -0.58% |
| 2025-02-11 | 10.37 | 10.52 | 10.11 | 10.38 | 10.38 | qfq | 6,364,200 | 65,568,911 | 0.58% |
| 2025-02-10 | 9.99 | 10.34 | 9.99 | 10.32 | 10.32 | qfq | 6,000,587 | 61,097,396 | 3.41% |
| 2025-02-07 | 9.99 | 10.17 | 9.81 | 9.98 | 9.98 | qfq | 7,206,460 | 72,136,817 | 0.81% |
| 2025-02-06 | 9.75 | 9.92 | 9.42 | 9.90 | 9.90 | qfq | 7,173,100 | 70,044,242 | 2.91% |
| 2025-02-05 | 9.38 | 9.62 | 9.30 | 9.62 | 9.62 | qfq | 6,219,100 | 59,067,319 | 4.45% |
| 2025-01-27 | 9.35 | 9.48 | 9.13 | 9.21 | 9.21 | qfq | 5,290,700 | 49,300,641 | -0.11% |
| 2025-01-24 | 9.12 | 9.29 | 9.03 | 9.22 | 9.22 | qfq | 5,264,874 | 48,250,043 | 1.54% |
| 2025-01-23 | 9.34 | 9.55 | 9.08 | 9.08 | 9.08 | qfq | 6,801,201 | 63,605,810 | -1.30% |
| 2025-01-22 | 9.33 | 9.45 | 9.12 | 9.20 | 9.20 | qfq | 5,871,700 | 54,201,555 | -1.39% |
| 2025-01-21 | 9.55 | 9.75 | 9.20 | 9.33 | 9.33 | qfq | 5,343,700 | 49,982,900 | -1.69% |
| 2025-01-20 | 9.49 | 9.61 | 9.12 | 9.49 | 9.49 | qfq | 7,057,346 | 66,679,883 | 2.48% |
| 2025-01-17 | 9.47 | 9.50 | 9.18 | 9.26 | 9.26 | qfq | 5,751,600 | 53,406,652 | -2.22% |
| 2025-01-16 | 9.41 | 9.60 | 9.28 | 9.47 | 9.47 | qfq | 6,184,900 | 58,487,113 | 1.61% |
| 2025-01-15 | 9.48 | 9.67 | 9.27 | 9.32 | 9.32 | qfq | 8,168,028 | 77,236,796 | -1.69% |
| 2025-01-14 | 8.84 | 9.48 | 8.84 | 9.48 | 9.48 | qfq | 9,557,176 | 88,696,220 | 8.10% |
| 2025-01-13 | 8.77 | 8.86 | 8.39 | 8.77 | 8.77 | qfq | 5,605,360 | 48,553,476 | -0.23% |
| 2025-01-10 | 9.34 | 9.41 | 8.79 | 8.79 | 8.79 | qfq | 6,776,200 | 61,555,803 | -5.99% |
| 2025-01-09 | 9.33 | 9.53 | 9.15 | 9.35 | 9.35 | qfq | 7,574,000 | 70,962,639 | 0.21% |
| 2025-01-08 | 9.41 | 9.79 | 9.08 | 9.33 | 9.33 | qfq | 12,629,107 | 118,545,962 | -0.53% |
| 2025-01-07 | 8.80 | 9.39 | 8.80 | 9.38 | 9.38 | qfq | 10,678,440 | 97,194,235 | 5.99% |
| 2025-01-06 | 9.15 | 9.31 | 8.68 | 8.85 | 8.85 | qfq | 13,477,746 | 120,022,346 | -6.84% |
| 2025-01-03 | 9.51 | 10.81 | 8.91 | 9.50 | 9.50 | qfq | 19,131,180 | 184,338,856 | 0.00% |
| 2025-01-02 | 9.54 | 9.96 | 9.36 | 9.50 | 9.50 | qfq | 7,247,600 | 69,932,460 | -1.35% |
| 2024-12-31 | 10.10 | 10.20 | 9.52 | 9.63 | 9.63 | qfq | 7,503,100 | 73,648,954 | -3.99% |
| 2024-12-30 | 10.34 | 10.60 | 9.77 | 10.03 | 10.03 | qfq | 6,643,240 | 66,802,840 | -3.09% |
| 2024-12-27 | 10.31 | 10.65 | 10.12 | 10.35 | 10.35 | qfq | 7,334,300 | 76,706,048 | 1.27% |
| 2024-12-26 | 9.91 | 10.31 | 9.90 | 10.22 | 10.22 | qfq | 7,649,840 | 77,938,063 | 2.00% |
| 2024-12-25 | 10.57 | 10.63 | 9.71 | 10.02 | 10.02 | qfq | 10,532,640 | 105,817,011 | -5.20% |
| 2024-12-24 | 11.14 | 11.30 | 10.32 | 10.57 | 10.57 | qfq | 12,694,504 | 135,176,363 | -4.77% |
| 2024-12-23 | 12.40 | 12.48 | 10.85 | 11.10 | 11.10 | qfq | 18,675,409 | 213,863,623 | -10.48% |
| 2024-12-20 | 11.52 | 12.62 | 11.52 | 12.40 | 12.40 | qfq | 18,968,984 | 231,786,160 | 6.71% |
| 2024-12-19 | 11.61 | 11.80 | 11.30 | 11.62 | 11.62 | qfq | 9,742,280 | 112,216,401 | -1.94% |
| 2024-12-18 | 11.61 | 12.07 | 11.10 | 11.85 | 11.85 | qfq | 13,499,213 | 157,489,782 | 2.51% |
| 2024-12-17 | 12.59 | 12.60 | 11.50 | 11.56 | 11.56 | qfq | 15,577,093 | 185,001,634 | -7.30% |
| 2024-12-16 | 12.75 | 13.26 | 12.31 | 12.47 | 12.47 | qfq | 17,159,100 | 217,707,329 | -2.20% |
| 2024-12-13 | 13.55 | 13.70 | 12.70 | 12.75 | 12.75 | qfq | 29,269,165 | 381,352,905 | -8.27% |
| 2024-12-12 | 14.60 | 14.95 | 13.48 | 13.90 | 13.90 | qfq | 36,975,892 | 517,156,186 | 2.36% |
| 2024-12-11 | 12.30 | 14.50 | 12.18 | 13.58 | 13.58 | qfq | 39,827,836 | 534,195,627 | 8.99% |
| 2024-12-10 | 12.06 | 12.59 | 11.75 | 12.46 | 12.46 | qfq | 24,296,700 | 300,168,041 | 6.04% |
| 2024-12-09 | 11.69 | 12.06 | 11.53 | 11.75 | 11.75 | qfq | 11,397,800 | 134,447,412 | 0.69% |
| 2024-12-06 | 11.47 | 11.99 | 11.10 | 11.67 | 11.67 | qfq | 13,776,900 | 158,985,946 | 2.19% |
| 2024-12-05 | 11.30 | 11.49 | 11.17 | 11.42 | 11.42 | qfq | 7,791,721 | 88,789,548 | 1.51% |
| 2024-12-04 | 11.61 | 11.67 | 11.18 | 11.25 | 11.25 | qfq | 11,530,700 | 131,232,516 | -3.76% |
| 2024-12-03 | 11.91 | 12.18 | 11.57 | 11.69 | 11.69 | qfq | 16,770,900 | 196,853,625 | -3.55% |
| 2024-12-02 | 12.03 | 12.78 | 11.92 | 12.12 | 12.12 | qfq | 21,858,018 | 266,866,149 | 3.41% |
| 2024-11-29 | 12.10 | 12.10 | 11.47 | 11.72 | 11.72 | qfq | 21,627,402 | 254,367,099 | -5.18% |
| 2024-11-28 | 11.85 | 12.92 | 11.65 | 12.36 | 12.36 | qfq | 31,056,779 | 376,598,256 | 4.83% |
| 2024-11-27 | 10.88 | 12.48 | 10.88 | 11.79 | 11.79 | qfq | 26,560,444 | 308,770,371 | 9.07% |
| 2024-11-26 | 11.21 | 11.50 | 10.75 | 10.81 | 10.81 | qfq | 14,658,477 | 162,848,599 | -4.17% |
| 2024-11-25 | 11.37 | 11.40 | 10.51 | 11.28 | 11.28 | qfq | 19,168,001 | 210,748,036 | -1.31% |
| 2024-11-22 | 10.51 | 12.32 | 10.38 | 11.43 | 11.43 | qfq | 28,545,236 | 327,562,420 | 8.65% |
| 2024-11-21 | 10.69 | 10.80 | 10.34 | 10.52 | 10.52 | qfq | 6,598,358 | 69,456,643 | -1.03% |
| 2024-11-20 | 10.34 | 10.73 | 10.29 | 10.63 | 10.63 | qfq | 7,522,200 | 79,456,901 | 2.31% |
| 2024-11-19 | 10.10 | 10.41 | 9.96 | 10.39 | 10.39 | qfq | 7,543,489 | 76,741,671 | 3.38% |
| 2024-11-18 | 10.85 | 11.01 | 10.00 | 10.05 | 10.05 | qfq | 9,319,858 | 94,983,286 | -6.51% |
| 2024-11-15 | 10.86 | 11.38 | 10.75 | 10.75 | 10.75 | qfq | 8,071,000 | 89,142,939 | -1.01% |
| 2024-11-14 | 11.43 | 11.44 | 10.85 | 10.86 | 10.86 | qfq | 6,989,007 | 77,392,501 | -4.99% |
| 2024-11-13 | 11.27 | 11.43 | 10.88 | 11.43 | 11.43 | qfq | 8,873,375 | 99,516,490 | 0.97% |
| 2024-11-12 | 11.60 | 11.79 | 11.20 | 11.32 | 11.32 | qfq | 12,158,324 | 139,738,065 | -1.82% |
| 2024-11-11 | 11.09 | 11.58 | 11.08 | 11.53 | 11.53 | qfq | 12,155,876 | 137,914,538 | 3.13% |
| 2024-11-08 | 11.00 | 11.38 | 10.81 | 11.18 | 11.18 | qfq | 12,832,820 | 142,712,498 | 2.66% |
| 2024-11-07 | 10.73 | 10.89 | 10.50 | 10.89 | 10.89 | qfq | 10,444,320 | 112,104,340 | 1.49% |
| 2024-11-06 | 10.50 | 10.94 | 10.50 | 10.73 | 10.73 | qfq | 11,312,400 | 121,639,768 | 2.98% |
| 2024-11-05 | 10.22 | 10.47 | 10.22 | 10.42 | 10.42 | qfq | 9,531,300 | 98,730,631 | 2.16% |
| 2024-11-04 | 9.95 | 10.21 | 9.82 | 10.20 | 10.20 | qfq | 6,727,018 | 68,076,592 | 1.80% |
| 2024-11-01 | 10.91 | 11.08 | 9.98 | 10.02 | 10.02 | qfq | 12,424,707 | 128,388,373 | -8.16% |
| 2024-10-31 | 10.92 | 10.99 | 10.78 | 10.91 | 10.91 | qfq | 9,988,402 | 108,751,375 | -0.82% |
| 2024-10-30 | 11.21 | 11.34 | 10.73 | 11.00 | 11.00 | qfq | 12,558,910 | 137,316,170 | -3.25% |
| 2024-10-29 | 11.05 | 11.68 | 10.72 | 11.37 | 11.37 | qfq | 21,218,301 | 238,902,869 | 2.71% |
| 2024-10-28 | 10.46 | 11.09 | 10.46 | 11.07 | 11.07 | qfq | 13,346,443 | 144,890,019 | 5.83% |
| 2024-10-25 | 10.34 | 10.63 | 10.31 | 10.46 | 10.46 | qfq | 8,790,140 | 92,122,201 | 1.65% |
| 2024-10-24 | 10.34 | 10.39 | 10.23 | 10.29 | 10.29 | qfq | 5,962,752 | 61,425,870 | -0.87% |
| 2024-10-23 | 10.58 | 10.66 | 10.29 | 10.38 | 10.38 | qfq | 10,231,260 | 106,949,928 | -1.98% |
| 2024-10-22 | 10.60 | 10.66 | 10.40 | 10.59 | 10.59 | qfq | 9,193,280 | 96,885,811 | -0.09% |
| 2024-10-21 | 10.42 | 10.70 | 10.32 | 10.60 | 10.60 | qfq | 12,939,820 | 136,256,652 | 1.83% |
| 2024-10-18 | 10.00 | 10.61 | 9.89 | 10.41 | 10.41 | qfq | 12,592,276 | 130,053,703 | 3.17% |
| 2024-10-17 | 10.15 | 10.45 | 10.04 | 10.09 | 10.09 | qfq | 9,294,700 | 95,061,952 | 0.50% |
| 2024-10-16 | 9.96 | 10.18 | 9.82 | 10.04 | 10.04 | qfq | 7,991,300 | 80,196,990 | -0.10% |
| 2024-10-15 | 10.33 | 10.45 | 10.01 | 10.05 | 10.05 | qfq | 9,675,960 | 98,972,711 | -2.24% |
| 2024-10-14 | 9.99 | 10.30 | 9.79 | 10.28 | 10.28 | qfq | 11,597,460 | 116,881,485 | 4.26% |
| 2024-10-11 | 10.32 | 10.56 | 9.72 | 9.86 | 9.86 | qfq | 12,951,980 | 130,441,238 | -3.24% |
| 2024-10-10 | 10.50 | 10.78 | 9.94 | 10.19 | 10.19 | qfq | 14,709,157 | 151,754,774 | 0.30% |
| 2024-10-09 | 12.00 | 12.01 | 10.16 | 10.16 | 10.16 | qfq | 20,860,713 | 231,121,943 | -20.00% |
| 2024-10-08 | 13.00 | 13.04 | 11.35 | 12.70 | 12.70 | qfq | 30,036,437 | 370,000,418 | 12.39% |
| 2024-09-30 | 10.18 | 11.38 | 9.63 | 11.30 | 11.30 | qfq | 28,751,447 | 299,043,247 | 17.46% |
| 2024-09-27 | 9.18 | 9.79 | 9.11 | 9.62 | 9.62 | qfq | 18,790,360 | 176,931,504 | 6.06% |
| 2024-09-26 | 8.95 | 9.10 | 8.73 | 9.07 | 9.07 | qfq | 14,713,378 | 131,658,998 | 1.45% |
| 2024-09-25 | 8.69 | 9.20 | 8.64 | 8.94 | 8.94 | qfq | 16,941,294 | 151,030,954 | 3.83% |
| 2024-09-24 | 8.40 | 8.64 | 8.27 | 8.61 | 8.61 | qfq | 12,909,957 | 109,390,504 | 3.73% |
| 2024-09-23 | 8.44 | 8.55 | 8.25 | 8.30 | 8.30 | qfq | 8,697,685 | 72,718,668 | -1.31% |
| 2024-09-20 | 8.60 | 8.65 | 8.36 | 8.41 | 8.41 | qfq | 12,215,300 | 103,202,119 | -1.41% |
| 2024-09-19 | 8.20 | 8.83 | 8.20 | 8.53 | 8.53 | qfq | 16,692,057 | 141,571,457 | 6.49% |
| 2024-09-18 | 8.31 | 8.40 | 7.77 | 8.01 | 8.01 | qfq | 13,425,500 | 107,301,401 | -3.61% |
| 2024-09-13 | 8.95 | 8.96 | 8.30 | 8.31 | 8.31 | qfq | 17,030,680 | 144,579,362 | -6.73% |
| 2024-09-12 | 9.10 | 9.20 | 8.83 | 8.91 | 8.91 | qfq | 17,939,045 | 160,645,678 | -3.78% |
| 2024-09-11 | 9.29 | 9.55 | 8.74 | 9.26 | 9.26 | qfq | 22,873,996 | 210,724,100 | 0.65% |
| 2024-09-10 | 9.50 | 9.66 | 8.91 | 9.20 | 9.20 | qfq | 30,448,954 | 278,998,431 | -8.55% |
| 2024-09-09 | 8.24 | 10.33 | 8.23 | 10.06 | 10.06 | qfq | 43,840,260 | 414,770,471 | 13.67% |
| 2024-09-06 | 8.07 | 9.71 | 8.06 | 8.85 | 8.85 | qfq | 42,366,323 | 393,220,168 | 9.39% |
| 2024-09-05 | 7.93 | 8.13 | 7.88 | 8.09 | 8.09 | qfq | 4,453,400 | 35,714,927 | 2.02% |
| 2024-09-04 | 8.02 | 8.12 | 7.81 | 7.93 | 7.93 | qfq | 4,630,682 | 36,775,540 | -2.34% |
| 2024-09-03 | 7.95 | 8.14 | 7.89 | 8.12 | 8.12 | qfq | 4,990,682 | 40,072,042 | 2.14% |
| 2024-09-02 | 8.13 | 8.40 | 7.92 | 7.95 | 7.95 | qfq | 6,870,900 | 55,926,381 | -2.21% |
| 2024-08-30 | 7.82 | 8.24 | 7.78 | 8.13 | 8.13 | qfq | 8,944,560 | 72,360,598 | 4.90% |
| 2024-08-29 | 7.32 | 7.84 | 7.30 | 7.75 | 7.75 | qfq | 7,026,300 | 53,816,860 | 4.17% |
| 2024-08-28 | 7.36 | 7.57 | 7.25 | 7.44 | 7.44 | qfq | 5,061,300 | 37,803,519 | 0.40% |
| 2024-08-27 | 7.78 | 7.82 | 7.36 | 7.41 | 7.41 | qfq | 7,265,400 | 54,560,854 | -4.76% |
| 2024-08-26 | 7.62 | 7.81 | 7.48 | 7.78 | 7.78 | qfq | 7,180,142 | 55,371,420 | 3.46% |
| 2024-08-23 | 7.73 | 7.73 | 7.38 | 7.52 | 7.52 | qfq | 7,588,740 | 57,217,647 | -3.09% |
| 2024-08-22 | 8.02 | 8.12 | 7.70 | 7.76 | 7.76 | qfq | 8,485,460 | 66,671,288 | -3.48% |
| 2024-08-21 | 8.17 | 8.40 | 7.97 | 8.04 | 8.04 | qfq | 10,517,460 | 85,789,367 | -2.90% |
| 2024-08-20 | 8.79 | 8.83 | 8.23 | 8.28 | 8.28 | qfq | 11,011,900 | 92,818,486 | -3.94% |
| 2024-08-19 | 8.87 | 9.14 | 8.60 | 8.62 | 8.62 | qfq | 15,525,000 | 137,129,487 | -2.16% |
| 2024-08-16 | 8.34 | 8.88 | 8.34 | 8.81 | 8.81 | qfq | 15,968,160 | 138,834,003 | 5.76% |
| 2024-08-15 | 8.17 | 8.40 | 8.10 | 8.33 | 8.33 | qfq | 5,396,460 | 44,737,208 | 1.34% |
| 2024-08-14 | 8.19 | 8.38 | 8.16 | 8.22 | 8.22 | qfq | 4,670,300 | 38,455,065 | 0.12% |
| 2024-08-13 | 8.20 | 8.23 | 8.07 | 8.21 | 8.21 | qfq | 5,005,300 | 40,788,079 | 0.37% |
| 2024-08-12 | 8.30 | 8.47 | 8.14 | 8.18 | 8.18 | qfq | 7,031,200 | 58,558,749 | -1.80% |
| 2024-08-09 | 8.40 | 8.48 | 8.27 | 8.33 | 8.33 | qfq | 7,153,560 | 59,749,005 | -1.19% |
| 2024-08-08 | 8.17 | 8.48 | 7.99 | 8.43 | 8.43 | qfq | 10,222,889 | 84,761,637 | 2.93% |
| 2024-08-07 | 8.19 | 8.23 | 8.11 | 8.19 | 8.19 | qfq | 5,790,701 | 47,314,340 | 0.37% |
| 2024-08-06 | 8.10 | 8.16 | 7.93 | 8.16 | 8.16 | qfq | 8,536,020 | 68,907,907 | 3.03% |
| 2024-08-05 | 8.11 | 8.31 | 7.91 | 7.92 | 7.92 | qfq | 9,488,600 | 76,956,818 | -4.00% |
| 2024-08-02 | 8.44 | 8.51 | 8.18 | 8.25 | 8.25 | qfq | 10,626,840 | 88,518,237 | -2.83% |
| 2024-08-01 | 8.40 | 8.68 | 8.30 | 8.49 | 8.49 | qfq | 12,433,000 | 105,893,367 | 1.56% |
| 2024-07-31 | 8.09 | 8.45 | 8.08 | 8.36 | 8.36 | qfq | 11,275,199 | 93,494,548 | 3.21% |
| 2024-07-30 | 7.98 | 8.34 | 7.95 | 8.10 | 8.10 | qfq | 10,449,719 | 85,084,479 | 1.00% |
| 2024-07-29 | 7.76 | 8.07 | 7.72 | 8.02 | 8.02 | qfq | 10,715,320 | 84,350,361 | 2.43% |
| 2024-07-26 | 7.81 | 7.93 | 7.73 | 7.83 | 7.83 | qfq | 8,027,300 | 62,752,413 | 0.13% |
| 2024-07-25 | 7.88 | 7.92 | 7.63 | 7.82 | 7.82 | qfq | 8,429,091 | 65,567,228 | -1.01% |
| 2024-07-24 | 7.98 | 8.18 | 7.88 | 7.90 | 7.90 | qfq | 7,975,799 | 63,906,168 | -1.62% |
| 2024-07-23 | 8.27 | 8.35 | 7.98 | 8.03 | 8.03 | qfq | 11,192,400 | 91,535,356 | -3.25% |
| 2024-07-22 | 7.99 | 8.30 | 7.83 | 8.30 | 8.30 | qfq | 12,628,640 | 102,344,992 | 4.27% |
| 2024-07-19 | 7.90 | 8.24 | 7.84 | 7.96 | 7.96 | qfq | 11,883,891 | 95,753,060 | 0.00% |
| 2024-07-18 | 8.04 | 8.05 | 7.74 | 7.96 | 7.96 | qfq | 12,660,760 | 99,684,432 | -2.57% |
| 2024-07-17 | 8.50 | 8.51 | 8.09 | 8.17 | 8.17 | qfq | 14,127,951 | 116,859,644 | -5.00% |
| 2024-07-16 | 8.60 | 8.77 | 8.51 | 8.60 | 8.60 | qfq | 8,865,351 | 76,444,011 | 0.23% |
| 2024-07-15 | 8.96 | 9.00 | 8.55 | 8.58 | 8.58 | qfq | 11,359,699 | 98,817,296 | -4.67% |
| 2024-07-12 | 9.19 | 9.23 | 8.97 | 9.00 | 9.00 | qfq | 9,657,160 | 87,583,547 | -2.49% |
| 2024-07-11 | 9.19 | 9.51 | 9.07 | 9.23 | 9.23 | qfq | 13,366,512 | 123,801,872 | 2.56% |
| 2024-07-10 | 9.35 | 9.44 | 8.97 | 9.00 | 9.00 | qfq | 11,468,090 | 105,306,069 | -3.74% |
| 2024-07-09 | 9.21 | 9.48 | 8.84 | 9.35 | 9.35 | qfq | 14,178,451 | 130,855,358 | 0.00% |
| 2024-07-08 | 10.15 | 10.21 | 9.27 | 9.35 | 9.35 | qfq | 14,974,940 | 144,680,212 | -9.75% |
| 2024-07-05 | 10.30 | 10.88 | 10.03 | 10.36 | 10.36 | qfq | 14,102,900 | 147,874,964 | 0.58% |
| 2024-07-04 | 10.99 | 10.99 | 10.15 | 10.30 | 10.30 | qfq | 16,487,620 | 173,956,464 | -7.29% |
| 2024-07-03 | 11.72 | 11.79 | 11.09 | 11.11 | 11.11 | qfq | 14,387,655 | 162,146,801 | -5.85% |
| 2024-07-02 | 12.29 | 12.50 | 11.76 | 11.80 | 11.80 | qfq | 15,581,560 | 186,122,636 | -5.07% |
| 2024-07-01 | 13.34 | 13.42 | 12.24 | 12.43 | 12.43 | qfq | 18,732,475 | 237,635,706 | -11.47% |
| 2024-06-28 | 13.33 | 15.29 | 13.33 | 14.04 | 14.04 | qfq | 31,184,037 | 441,311,408 | -15.73% |
| 2024-06-27 | 20.62 | 22.39 | 16.66 | 16.66 | 16.66 | qfq | 33,373,445 | 631,599,239 | -20.02% |
| 2024-06-26 | 17.81 | 20.89 | 17.80 | 20.83 | 20.83 | qfq | 16,269,016 | 311,964,420 | 17.29% |
| 2024-06-25 | 17.06 | 17.79 | 17.06 | 17.76 | 17.76 | qfq | 7,721,158 | 135,320,520 | 4.29% |
| 2024-06-24 | 17.60 | 17.81 | 16.79 | 17.03 | 17.03 | qfq | 5,148,420 | 88,886,891 | -2.96% |
| 2024-06-21 | 17.42 | 17.62 | 17.24 | 17.55 | 17.55 | qfq | 3,371,120 | 58,984,711 | 0.29% |
| 2024-06-20 | 17.38 | 17.65 | 17.30 | 17.50 | 17.50 | qfq | 4,884,820 | 85,335,114 | 0.57% |
| 2024-06-19 | 17.20 | 17.45 | 17.19 | 17.40 | 17.40 | qfq | 6,281,380 | 108,929,822 | 1.22% |
| 2024-06-18 | 17.30 | 17.47 | 16.95 | 17.19 | 17.19 | qfq | 5,662,973 | 97,073,478 | -0.81% |
| 2024-06-17 | 17.18 | 17.66 | 17.06 | 17.33 | 17.33 | qfq | 4,221,238 | 73,140,522 | 0.17% |
| 2024-06-14 | 16.59 | 17.38 | 16.25 | 17.30 | 17.30 | qfq | 7,155,876 | 120,578,849 | 4.09% |
| 2024-06-13 | 16.50 | 16.62 | 16.30 | 16.62 | 16.62 | qfq | 4,497,820 | 74,046,527 | 0.73% |
| 2024-06-12 | 16.45 | 16.66 | 16.30 | 16.50 | 16.50 | qfq | 3,254,484 | 53,700,703 | 0.36% |
| 2024-06-11 | 16.61 | 16.80 | 16.05 | 16.44 | 16.44 | qfq | 4,439,600 | 72,733,269 | -2.08% |
| 2024-06-07 | 17.00 | 17.02 | 15.29 | 16.79 | 16.79 | qfq | 8,186,355 | 134,489,267 | -2.89% |
| 2024-06-06 | 17.08 | 17.96 | 16.55 | 17.29 | 17.29 | qfq | 21,869,238 | 380,103,881 | 0.41% |
| 2024-06-05 | 16.11 | 17.23 | 16.11 | 17.22 | 17.22 | qfq | 8,370,989 | 141,256,082 | 6.49% |
| 2024-06-04 | 16.10 | 16.30 | 16.04 | 16.17 | 16.17 | qfq | 4,989,920 | 80,671,595 | 0.06% |
| 2024-06-03 | 16.18 | 16.30 | 15.63 | 16.16 | 16.16 | qfq | 4,257,720 | 68,420,310 | -0.06% |
| 2024-05-31 | 15.58 | 16.26 | 15.58 | 16.17 | 16.17 | qfq | 4,972,360 | 79,670,123 | 3.85% |
| 2024-05-30 | 15.56 | 15.71 | 15.41 | 15.57 | 15.57 | qfq | 3,879,100 | 60,291,915 | -0.51% |
| 2024-05-29 | 14.30 | 15.90 | 14.20 | 15.65 | 15.65 | qfq | 10,222,000 | 156,193,276 | 9.21% |
| 2024-05-28 | 14.83 | 14.92 | 13.70 | 14.33 | 14.33 | qfq | 7,830,100 | 110,587,757 | -3.50% |
| 2024-05-27 | 14.26 | 15.18 | 14.21 | 14.85 | 14.85 | qfq | 5,010,300 | 74,310,237 | 4.28% |
| 2024-05-24 | 14.25 | 14.58 | 13.95 | 14.24 | 14.24 | qfq | 5,681,960 | 81,545,492 | -2.33% |
| 2024-05-23 | 15.41 | 15.58 | 12.41 | 14.58 | 14.58 | qfq | 11,557,584 | 159,342,813 | -6.00% |
| 2024-05-22 | 15.75 | 16.00 | 15.40 | 15.51 | 15.51 | qfq | 2,828,700 | 44,364,483 | -1.77% |
| 2024-05-21 | 15.09 | 15.99 | 15.00 | 15.79 | 15.79 | qfq | 4,758,118 | 74,275,432 | 4.29% |
| 2024-05-20 | 15.15 | 15.19 | 15.03 | 15.14 | 15.14 | qfq | 2,002,700 | 30,236,566 | 0.00% |
| 2024-05-17 | 15.07 | 15.18 | 15.00 | 15.14 | 15.14 | qfq | 1,648,700 | 24,886,389 | 0.40% |
| 2024-05-16 | 15.17 | 15.31 | 14.98 | 15.08 | 15.08 | qfq | 1,439,100 | 21,705,387 | -0.33% |
| 2024-05-15 | 15.19 | 15.27 | 15.01 | 15.13 | 15.13 | qfq | 1,713,900 | 25,959,567 | -0.39% |
| 2024-05-14 | 15.00 | 15.21 | 14.70 | 15.19 | 15.19 | qfq | 2,043,380 | 30,875,154 | 0.26% |
| 2024-05-13 | 15.49 | 15.49 | 14.94 | 15.15 | 15.15 | qfq | 2,445,196 | 36,893,551 | -2.26% |
| 2024-05-10 | 15.46 | 15.59 | 15.29 | 15.50 | 15.50 | qfq | 2,012,698 | 31,034,709 | 0.06% |
| 2024-05-09 | 15.50 | 15.62 | 15.30 | 15.49 | 15.49 | qfq | 3,101,100 | 47,978,984 | -0.06% |
| 2024-05-08 | 15.53 | 15.59 | 15.33 | 15.50 | 15.50 | qfq | 2,136,588 | 33,093,098 | 0.13% |
| 2024-05-07 | 15.39 | 15.55 | 15.30 | 15.48 | 15.48 | qfq | 2,002,240 | 30,897,372 | 0.52% |
| 2024-05-06 | 15.52 | 15.79 | 15.09 | 15.40 | 15.40 | qfq | 3,618,580 | 55,325,612 | -0.77% |
| 2024-04-30 | 15.52 | 15.62 | 15.40 | 15.52 | 15.52 | qfq | 3,204,600 | 49,654,218 | 0.32% |
| 2024-04-29 | 15.60 | 15.77 | 15.36 | 15.47 | 15.47 | qfq | 4,183,358 | 64,984,192 | -1.96% |
| 2024-04-26 | 15.50 | 15.97 | 15.05 | 15.78 | 15.78 | qfq | 9,885,796 | 153,936,812 | 4.64% |
| 2024-04-25 | 14.83 | 15.11 | 14.72 | 15.08 | 15.08 | qfq | 3,555,060 | 53,192,751 | 1.89% |
| 2024-04-24 | 14.65 | 14.85 | 14.51 | 14.80 | 14.80 | qfq | 2,649,854 | 38,888,361 | 0.82% |
| 2024-04-23 | 14.65 | 14.68 | 14.32 | 14.68 | 14.68 | qfq | 4,103,573 | 59,523,337 | 0.00% |
| 2024-04-22 | 14.69 | 14.79 | 14.07 | 14.68 | 14.68 | qfq | 4,739,520 | 68,332,348 | -0.94% |
| 2024-04-19 | 15.07 | 15.20 | 14.64 | 14.82 | 14.82 | qfq | 2,561,838 | 38,103,785 | -1.66% |
| 2024-04-18 | 15.31 | 15.37 | 14.84 | 15.07 | 15.07 | qfq | 2,852,176 | 43,046,350 | -1.25% |
| 2024-04-17 | 14.51 | 15.31 | 14.36 | 15.26 | 15.26 | qfq | 3,725,792 | 55,521,639 | 6.05% |
| 2024-04-16 | 15.22 | 15.22 | 13.96 | 14.39 | 14.39 | qfq | 4,230,300 | 60,990,469 | -5.70% |
| 2024-04-15 | 15.60 | 15.76 | 14.75 | 15.26 | 15.26 | qfq | 3,751,119 | 56,636,183 | -2.18% |
| 2024-04-12 | 15.47 | 15.65 | 15.36 | 15.60 | 15.60 | qfq | 1,559,100 | 24,125,654 | 0.91% |
| 2024-04-11 | 15.34 | 15.50 | 15.21 | 15.46 | 15.46 | qfq | 1,581,600 | 24,297,344 | 0.78% |
| 2024-04-10 | 15.54 | 15.54 | 15.00 | 15.34 | 15.34 | qfq | 2,661,369 | 40,341,127 | -1.29% |
| 2024-04-09 | 15.66 | 15.66 | 15.17 | 15.54 | 15.54 | qfq | 2,194,289 | 33,717,256 | 0.06% |
| 2024-04-08 | 15.91 | 15.91 | 15.46 | 15.53 | 15.53 | qfq | 2,122,960 | 33,157,526 | -2.39% |
| 2024-04-03 | 15.89 | 16.00 | 15.60 | 15.91 | 15.91 | qfq | 3,507,367 | 55,440,057 | 0.13% |
| 2024-04-02 | 16.10 | 16.25 | 15.71 | 15.89 | 15.89 | qfq | 3,839,630 | 61,233,354 | -2.22% |
| 2024-04-01 | 16.01 | 16.99 | 15.00 | 16.25 | 16.25 | qfq | 10,060,060 | 161,037,958 | 0.18% |
| 2024-03-29 | 15.35 | 16.22 | 15.33 | 16.22 | 16.22 | qfq | 7,341,700 | 116,738,621 | 5.74% |
| 2024-03-28 | 14.47 | 15.50 | 14.25 | 15.34 | 15.34 | qfq | 6,313,482 | 94,410,300 | 6.31% |
| 2024-03-27 | 14.61 | 14.81 | 14.35 | 14.43 | 14.43 | qfq | 2,213,100 | 32,119,652 | -1.50% |
| 2024-03-26 | 14.60 | 14.82 | 14.41 | 14.65 | 14.65 | qfq | 2,562,100 | 37,333,172 | 0.00% |
| 2024-03-25 | 14.94 | 14.94 | 14.56 | 14.65 | 14.65 | qfq | 2,643,040 | 38,768,727 | -1.35% |
| 2024-03-22 | 14.85 | 15.11 | 14.76 | 14.85 | 14.85 | qfq | 3,685,040 | 54,946,185 | -0.67% |
| 2024-03-21 | 14.97 | 15.05 | 14.71 | 14.95 | 14.95 | qfq | 3,419,800 | 50,959,685 | 1.15% |
| 2024-03-20 | 14.61 | 14.92 | 14.54 | 14.78 | 14.78 | qfq | 4,101,320 | 60,408,305 | 1.16% |
| 2024-03-19 | 14.37 | 14.69 | 14.31 | 14.61 | 14.61 | qfq | 2,515,200 | 36,622,177 | 1.53% |
| 2024-03-18 | 14.58 | 14.59 | 14.25 | 14.39 | 14.39 | qfq | 2,212,800 | 31,744,772 | -0.35% |
| 2024-03-15 | 14.27 | 14.44 | 14.21 | 14.44 | 14.44 | qfq | 1,790,050 | 25,643,353 | 1.19% |
| 2024-03-14 | 14.24 | 14.44 | 14.10 | 14.27 | 14.27 | qfq | 2,278,980 | 32,502,244 | 0.14% |
| 2024-03-13 | 14.66 | 14.81 | 13.80 | 14.25 | 14.25 | qfq | 4,086,640 | 58,175,148 | -2.40% |
| 2024-03-12 | 14.72 | 15.20 | 14.40 | 14.60 | 14.60 | qfq | 8,101,410 | 119,694,673 | -1.02% |
| 2024-03-11 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | qfq | 5,204,760 | 75,291,158 | 4.83% |
| 2024-03-08 | 13.42 | 14.15 | 13.35 | 14.07 | 14.07 | qfq | 5,070,534 | 70,355,080 | 3.76% |
| 2024-03-07 | 13.17 | 13.63 | 13.17 | 13.56 | 13.56 | qfq | 6,238,360 | 83,847,579 | 2.57% |
| 2024-03-06 | 12.72 | 13.24 | 12.72 | 13.22 | 13.22 | qfq | 2,172,400 | 28,352,083 | 2.80% |
| 2024-03-05 | 12.70 | 13.13 | 12.60 | 12.86 | 12.86 | qfq | 1,832,478 | 23,565,592 | 0.47% |
| 2024-03-04 | 12.25 | 12.85 | 12.24 | 12.80 | 12.80 | qfq | 3,486,028 | 43,751,442 | 4.23% |
| 2024-03-01 | 12.20 | 12.43 | 12.01 | 12.28 | 12.28 | qfq | 1,864,160 | 22,652,084 | 0.57% |
| 2024-02-29 | 12.06 | 12.26 | 11.85 | 12.21 | 12.21 | qfq | 2,856,147 | 34,571,228 | 0.74% |
| 2024-02-28 | 12.66 | 12.99 | 12.00 | 12.12 | 12.12 | qfq | 3,354,560 | 41,692,513 | -3.96% |
| 2024-02-27 | 12.41 | 12.67 | 12.37 | 12.62 | 12.62 | qfq | 1,759,580 | 22,138,190 | 1.77% |
| 2024-02-26 | 12.45 | 12.73 | 12.28 | 12.40 | 12.40 | qfq | 2,575,360 | 32,131,207 | -0.64% |
| 2024-02-23 | 12.05 | 12.60 | 12.00 | 12.48 | 12.48 | qfq | 4,825,700 | 59,708,917 | 3.57% |
| 2024-02-22 | 11.93 | 12.12 | 11.93 | 12.05 | 12.05 | qfq | 1,906,619 | 22,903,395 | 0.33% |
| 2024-02-21 | 11.82 | 12.08 | 11.81 | 12.01 | 12.01 | qfq | 2,478,900 | 29,663,849 | 1.09% |
| 2024-02-20 | 11.80 | 12.02 | 11.75 | 11.88 | 11.88 | qfq | 1,692,831 | 20,100,874 | -0.59% |
| 2024-02-19 | 11.63 | 12.22 | 11.63 | 11.95 | 11.95 | qfq | 2,588,797 | 30,669,363 | 1.70% |
| 2024-02-08 | 10.80 | 11.77 | 10.45 | 11.75 | 11.75 | qfq | 4,203,518 | 46,199,770 | 7.40% |
| 2024-02-07 | 11.37 | 11.40 | 10.49 | 10.94 | 10.94 | qfq | 3,215,260 | 35,335,361 | -3.36% |
| 2024-02-06 | 10.75 | 11.61 | 10.25 | 11.32 | 11.32 | qfq | 5,586,870 | 61,150,318 | 4.33% |
| 2024-02-05 | 12.20 | 12.24 | 10.65 | 10.85 | 10.85 | qfq | 5,055,560 | 57,276,096 | -12.50% |
| 2024-02-02 | 12.62 | 12.82 | 11.47 | 12.40 | 12.40 | qfq | 5,647,900 | 68,708,181 | -1.59% |
| 2024-02-01 | 12.61 | 12.89 | 11.66 | 12.60 | 12.60 | qfq | 7,910,779 | 97,033,432 | -3.15% |
| 2024-01-31 | 12.92 | 13.14 | 11.66 | 13.01 | 13.01 | qfq | 8,504,619 | 106,255,323 | 0.00% |
| 2024-01-30 | 13.25 | 13.43 | 12.85 | 13.01 | 13.01 | qfq | 4,290,200 | 56,154,543 | -2.62% |
| 2024-01-29 | 13.60 | 13.80 | 13.19 | 13.36 | 13.36 | qfq | 4,970,459 | 66,373,354 | -2.48% |
| 2024-01-26 | 13.56 | 14.05 | 13.23 | 13.70 | 13.70 | qfq | 7,228,359 | 98,954,191 | 1.56% |
| 2024-01-25 | 12.41 | 13.65 | 12.15 | 13.49 | 13.49 | qfq | 8,568,660 | 112,907,417 | 9.85% |
| 2024-01-24 | 12.12 | 12.43 | 11.79 | 12.28 | 12.28 | qfq | 3,869,300 | 46,772,475 | 1.32% |
| 2024-01-23 | 11.86 | 12.20 | 11.60 | 12.12 | 12.12 | qfq | 5,878,520 | 69,728,807 | 0.83% |
| 2024-01-22 | 12.02 | 12.12 | 11.70 | 12.02 | 12.02 | qfq | 6,075,660 | 72,480,882 | -1.72% |
| 2024-01-19 | 12.64 | 12.64 | 11.85 | 12.23 | 12.23 | qfq | 5,943,201 | 71,717,899 | -3.93% |
| 2024-01-18 | 12.17 | 12.73 | 11.74 | 12.73 | 12.73 | qfq | 5,136,107 | 62,336,889 | 4.17% |
| 2024-01-17 | 12.48 | 12.61 | 12.16 | 12.22 | 12.22 | qfq | 2,855,700 | 35,242,333 | -1.69% |
| 2024-01-16 | 12.43 | 12.60 | 12.01 | 12.43 | 12.43 | qfq | 6,711,641 | 82,556,348 | -0.48% |
| 2024-01-15 | 12.44 | 12.56 | 12.15 | 12.49 | 12.49 | qfq | 4,032,108 | 49,878,084 | 0.40% |
| 2024-01-12 | 12.65 | 12.75 | 12.43 | 12.44 | 12.44 | qfq | 1,678,100 | 21,140,102 | -1.27% |
| 2024-01-11 | 12.46 | 12.69 | 12.39 | 12.60 | 12.60 | qfq | 2,004,080 | 25,210,268 | 1.53% |
| 2024-01-10 | 12.80 | 12.80 | 12.24 | 12.41 | 12.41 | qfq | 2,436,400 | 30,262,069 | -1.59% |
| 2024-01-09 | 12.42 | 12.84 | 12.42 | 12.61 | 12.61 | qfq | 3,774,700 | 47,721,926 | 1.69% |
| 2024-01-08 | 13.01 | 13.01 | 12.40 | 12.40 | 12.40 | qfq | 3,003,700 | 37,672,988 | -2.90% |
| 2024-01-05 | 13.30 | 13.33 | 12.70 | 12.77 | 12.77 | qfq | 2,580,235 | 33,414,158 | -3.70% |
| 2024-01-04 | 13.58 | 13.60 | 13.14 | 13.26 | 13.26 | qfq | 2,966,716 | 39,365,644 | -0.82% |
| 2024-01-03 | 13.25 | 13.66 | 13.13 | 13.37 | 13.37 | qfq | 5,625,600 | 75,683,989 | 0.91% |
| 2024-01-02 | 12.86 | 13.40 | 12.83 | 13.25 | 13.25 | qfq | 6,720,776 | 88,510,814 | 3.76% |
| 2023-12-29 | 12.44 | 12.78 | 12.24 | 12.77 | 12.77 | qfq | 2,943,141 | 37,065,063 | 2.57% |
| 2023-12-28 | 12.28 | 12.60 | 12.03 | 12.45 | 12.45 | qfq | 3,159,600 | 39,087,489 | 1.06% |
| 2023-12-27 | 12.13 | 12.48 | 12.03 | 12.32 | 12.32 | qfq | 3,626,492 | 44,300,979 | 2.07% |
| 2023-12-26 | 12.70 | 12.70 | 11.84 | 12.07 | 12.07 | qfq | 4,295,873 | 52,009,324 | -4.43% |
| 2023-12-25 | 12.82 | 13.02 | 12.52 | 12.63 | 12.63 | qfq | 2,900,380 | 36,818,990 | -1.33% |
| 2023-12-22 | 13.14 | 13.30 | 12.76 | 12.80 | 12.80 | qfq | 2,592,900 | 33,669,188 | -2.22% |
| 2023-12-21 | 13.31 | 13.39 | 12.85 | 13.09 | 13.09 | qfq | 2,234,674 | 29,285,522 | -1.58% |
| 2023-12-20 | 13.30 | 13.55 | 13.25 | 13.30 | 13.30 | qfq | 2,770,100 | 37,185,020 | 0.08% |
| 2023-12-19 | 13.14 | 13.30 | 13.00 | 13.29 | 13.29 | qfq | 2,083,100 | 27,393,492 | 1.14% |
| 2023-12-18 | 13.40 | 13.50 | 13.04 | 13.14 | 13.14 | qfq | 2,339,900 | 30,867,720 | -0.38% |
| 2023-12-15 | 13.33 | 13.33 | 13.00 | 13.19 | 13.19 | qfq | 2,184,160 | 28,751,133 | -0.23% |
| 2023-12-14 | 13.27 | 13.41 | 13.14 | 13.22 | 13.22 | qfq | 1,461,700 | 19,441,852 | 0.00% |
| 2023-12-13 | 13.30 | 13.43 | 13.19 | 13.22 | 13.22 | qfq | 1,614,100 | 21,471,671 | -0.68% |
| 2023-12-12 | 13.30 | 13.35 | 13.02 | 13.31 | 13.31 | qfq | 1,693,800 | 22,379,944 | 0.91% |
| 2023-12-11 | 13.01 | 13.33 | 12.87 | 13.19 | 13.19 | qfq | 3,669,039 | 48,027,401 | 1.70% |
| 2023-12-08 | 13.36 | 13.50 | 12.96 | 12.97 | 12.97 | qfq | 2,280,226 | 30,078,991 | -2.26% |
| 2023-12-07 | 13.21 | 13.38 | 13.13 | 13.27 | 13.27 | qfq | 2,717,200 | 36,101,455 | 0.53% |
| 2023-12-06 | 13.27 | 13.42 | 13.08 | 13.20 | 13.20 | qfq | 3,058,400 | 40,468,231 | -0.60% |
| 2023-12-05 | 13.46 | 13.47 | 13.14 | 13.28 | 13.28 | qfq | 2,981,700 | 39,649,655 | -1.34% |
| 2023-12-04 | 13.65 | 13.70 | 13.40 | 13.46 | 13.46 | qfq | 3,416,100 | 46,045,253 | -0.37% |
| 2023-12-01 | 13.75 | 13.75 | 13.42 | 13.51 | 13.51 | qfq | 3,221,600 | 43,697,657 | -0.95% |
| 2023-11-30 | 13.86 | 13.86 | 13.40 | 13.64 | 13.64 | qfq | 2,621,300 | 35,665,731 | -1.59% |
| 2023-11-29 | 13.91 | 14.10 | 13.71 | 13.86 | 13.86 | qfq | 1,805,200 | 25,083,165 | -0.36% |
| 2023-11-28 | 13.65 | 13.96 | 13.50 | 13.91 | 13.91 | qfq | 2,335,200 | 32,334,766 | 1.90% |
| 2023-11-27 | 13.76 | 14.01 | 13.52 | 13.65 | 13.65 | qfq | 1,962,378 | 26,952,709 | -0.07% |
| 2023-11-24 | 13.85 | 13.95 | 13.53 | 13.66 | 13.66 | qfq | 1,907,000 | 26,018,108 | -1.37% |
| 2023-11-23 | 13.84 | 13.93 | 13.69 | 13.85 | 13.85 | qfq | 1,395,800 | 19,309,550 | 0.51% |
| 2023-11-22 | 13.84 | 14.00 | 13.71 | 13.78 | 13.78 | qfq | 2,457,918 | 34,092,415 | -0.29% |
| 2023-11-21 | 14.15 | 14.15 | 13.75 | 13.82 | 13.82 | qfq | 2,808,600 | 38,905,142 | -1.64% |
| 2023-11-20 | 14.12 | 14.32 | 13.79 | 14.05 | 14.05 | qfq | 4,759,040 | 66,908,830 | 0.00% |
| 2023-11-17 | 13.90 | 14.24 | 13.84 | 14.05 | 14.05 | qfq | 2,034,100 | 28,676,128 | 0.79% |
| 2023-11-16 | 13.92 | 14.16 | 13.91 | 13.94 | 13.94 | qfq | 1,613,980 | 22,614,522 | -0.21% |
| 2023-11-15 | 14.07 | 14.25 | 13.95 | 13.97 | 13.97 | qfq | 1,486,780 | 20,921,668 | -0.43% |
| 2023-11-14 | 14.25 | 14.35 | 13.92 | 14.03 | 14.03 | qfq | 2,485,840 | 35,065,384 | -1.54% |
| 2023-11-13 | 14.13 | 14.32 | 14.10 | 14.25 | 14.25 | qfq | 3,210,180 | 45,629,495 | 2.44% |
| 2023-11-10 | 13.73 | 14.03 | 13.65 | 13.91 | 13.91 | qfq | 2,312,000 | 32,101,500 | 1.31% |
| 2023-11-09 | 13.90 | 14.02 | 13.62 | 13.73 | 13.73 | qfq | 3,351,200 | 46,151,101 | -0.22% |
| 2023-11-08 | 14.03 | 14.30 | 13.70 | 13.76 | 13.76 | qfq | 3,503,000 | 48,453,805 | -1.92% |
| 2023-11-07 | 13.59 | 14.17 | 13.51 | 14.03 | 14.03 | qfq | 5,339,138 | 73,917,747 | 2.26% |
| 2023-11-06 | 14.34 | 14.34 | 13.20 | 13.72 | 13.72 | qfq | 7,772,900 | 106,365,778 | -2.83% |
| 2023-11-03 | 14.30 | 14.63 | 14.05 | 14.12 | 14.12 | qfq | 2,590,160 | 37,010,877 | -0.28% |
| 2023-11-02 | 14.58 | 14.84 | 14.11 | 14.16 | 14.16 | qfq | 2,885,816 | 41,200,826 | -2.34% |
| 2023-11-01 | 14.07 | 14.78 | 14.07 | 14.50 | 14.50 | qfq | 3,705,220 | 53,606,049 | 2.84% |
| 2023-10-31 | 14.31 | 14.96 | 14.02 | 14.10 | 14.10 | qfq | 4,460,658 | 64,411,056 | -1.19% |
| 2023-10-30 | 13.84 | 14.39 | 13.66 | 14.27 | 14.27 | qfq | 4,082,658 | 57,912,706 | 3.03% |
| 2023-10-27 | 13.48 | 14.05 | 13.44 | 13.85 | 13.85 | qfq | 4,204,700 | 58,149,926 | 1.99% |
| 2023-10-26 | 13.66 | 13.80 | 13.51 | 13.58 | 13.58 | qfq | 3,453,015 | 47,109,525 | 0.37% |
| 2023-10-25 | 13.89 | 13.89 | 13.40 | 13.53 | 13.53 | qfq | 3,136,100 | 42,651,624 | -0.66% |
| 2023-10-24 | 13.17 | 13.74 | 12.96 | 13.62 | 13.62 | qfq | 3,427,920 | 46,194,192 | 4.85% |
| 2023-10-23 | 13.28 | 13.52 | 12.88 | 12.99 | 12.99 | qfq | 3,961,200 | 52,082,652 | -3.06% |
| 2023-10-20 | 13.46 | 13.72 | 13.26 | 13.40 | 13.40 | qfq | 2,153,280 | 29,047,405 | -1.03% |
| 2023-10-19 | 13.55 | 13.99 | 13.45 | 13.54 | 13.54 | qfq | 2,956,100 | 40,596,608 | -0.88% |
| 2023-10-18 | 13.81 | 14.15 | 13.61 | 13.66 | 13.66 | qfq | 2,401,715 | 32,926,813 | -1.30% |
| 2023-10-17 | 13.80 | 14.00 | 13.76 | 13.84 | 13.84 | qfq | 1,853,800 | 25,686,425 | -0.72% |
| 2023-10-16 | 13.94 | 14.00 | 13.69 | 13.94 | 13.94 | qfq | 3,820,100 | 52,974,886 | 0.43% |
| 2023-10-13 | 13.71 | 14.17 | 13.40 | 13.88 | 13.88 | qfq | 4,097,100 | 56,947,144 | 1.17% |
| 2023-10-12 | 13.50 | 13.77 | 13.42 | 13.72 | 13.72 | qfq | 2,727,200 | 37,154,957 | 1.78% |
| 2023-10-11 | 13.87 | 13.98 | 13.26 | 13.48 | 13.48 | qfq | 3,946,500 | 53,448,910 | -2.81% |
| 2023-10-10 | 13.90 | 14.13 | 13.76 | 13.87 | 13.87 | qfq | 5,332,440 | 74,486,678 | -0.29% |
| 2023-10-09 | 13.25 | 13.99 | 13.25 | 13.91 | 13.91 | qfq | 5,454,340 | 75,160,563 | 5.14% |
| 2023-09-28 | 12.73 | 13.29 | 12.73 | 13.23 | 13.23 | qfq | 3,377,700 | 44,266,855 | 4.34% |
| 2023-09-27 | 12.91 | 12.94 | 12.68 | 12.68 | 12.68 | qfq | 2,052,400 | 26,250,761 | -1.25% |
| 2023-09-26 | 12.95 | 13.07 | 12.74 | 12.84 | 12.84 | qfq | 2,032,717 | 26,105,405 | -0.77% |
| 2023-09-25 | 12.72 | 13.27 | 12.60 | 12.94 | 12.94 | qfq | 4,122,840 | 53,562,558 | 2.86% |
| 2023-09-22 | 12.40 | 12.62 | 11.97 | 12.58 | 12.58 | qfq | 2,237,117 | 27,773,210 | 1.94% |
| 2023-09-21 | 12.38 | 12.60 | 12.21 | 12.34 | 12.34 | qfq | 2,087,100 | 25,909,219 | -0.32% |
| 2023-09-20 | 12.51 | 12.77 | 12.32 | 12.38 | 12.38 | qfq | 2,396,300 | 29,971,873 | -1.59% |
| 2023-09-19 | 12.98 | 13.00 | 12.47 | 12.58 | 12.58 | qfq | 3,616,200 | 45,781,421 | -2.93% |
| 2023-09-18 | 12.27 | 13.32 | 12.15 | 12.96 | 12.96 | qfq | 8,037,940 | 104,017,714 | 6.32% |
| 2023-09-15 | 12.24 | 12.35 | 12.02 | 12.19 | 12.19 | qfq | 2,181,800 | 26,542,528 | 0.74% |
| 2023-09-14 | 12.30 | 12.37 | 12.02 | 12.10 | 12.10 | qfq | 2,764,000 | 33,679,355 | -0.25% |
| 2023-09-13 | 12.34 | 12.47 | 12.10 | 12.13 | 12.13 | qfq | 2,364,200 | 28,815,892 | -1.94% |
| 2023-09-12 | 12.61 | 12.61 | 12.23 | 12.37 | 12.37 | qfq | 2,697,500 | 33,315,037 | -0.48% |
| 2023-09-11 | 12.80 | 12.80 | 12.37 | 12.43 | 12.43 | qfq | 2,598,600 | 32,580,590 | -1.04% |
| 2023-09-08 | 12.35 | 12.71 | 12.35 | 12.56 | 12.56 | qfq | 2,075,100 | 26,120,105 | 0.96% |
| 2023-09-07 | 12.80 | 12.90 | 12.39 | 12.44 | 12.44 | qfq | 3,276,400 | 41,285,373 | -2.81% |
| 2023-09-06 | 12.23 | 12.87 | 12.23 | 12.80 | 12.80 | qfq | 3,199,900 | 40,543,791 | 1.75% |
| 2023-09-05 | 12.49 | 13.00 | 12.42 | 12.58 | 12.58 | qfq | 3,973,900 | 50,259,358 | -0.16% |
| 2023-09-04 | 12.66 | 12.66 | 12.19 | 12.60 | 12.60 | qfq | 3,150,580 | 39,255,544 | 2.86% |
| 2023-09-01 | 12.40 | 12.55 | 12.17 | 12.25 | 12.25 | qfq | 1,630,220 | 20,087,262 | -0.89% |
| 2023-08-31 | 12.51 | 12.84 | 12.28 | 12.36 | 12.36 | qfq | 2,097,900 | 25,976,906 | -1.75% |
| 2023-08-30 | 12.30 | 12.85 | 12.26 | 12.58 | 12.58 | qfq | 3,710,600 | 46,751,006 | 3.97% |
| 2023-08-29 | 11.63 | 12.15 | 11.53 | 12.10 | 12.10 | qfq | 3,228,200 | 38,664,149 | 3.51% |
| 2023-08-28 | 11.99 | 11.99 | 11.60 | 11.69 | 11.69 | qfq | 3,068,980 | 36,119,823 | 2.90% |
| 2023-08-25 | 11.61 | 11.69 | 11.33 | 11.36 | 11.36 | qfq | 1,556,000 | 17,891,812 | -2.82% |
| 2023-08-24 | 11.75 | 11.86 | 11.68 | 11.69 | 11.69 | qfq | 2,379,000 | 27,984,417 | -0.93% |
| 2023-08-23 | 12.05 | 12.05 | 11.69 | 11.80 | 11.80 | qfq | 2,539,500 | 30,010,193 | -1.58% |
| 2023-08-22 | 12.01 | 12.20 | 11.70 | 11.99 | 11.99 | qfq | 2,234,200 | 26,682,371 | 1.27% |
| 2023-08-21 | 11.82 | 12.10 | 11.76 | 11.84 | 11.84 | qfq | 2,736,300 | 32,633,054 | 0.77% |
| 2023-08-18 | 11.86 | 12.15 | 11.73 | 11.75 | 11.75 | qfq | 3,077,760 | 36,691,181 | -1.26% |
| 2023-08-17 | 11.70 | 11.90 | 11.47 | 11.90 | 11.90 | qfq | 2,531,400 | 29,719,260 | 1.71% |
| 2023-08-16 | 11.94 | 11.94 | 11.57 | 11.70 | 11.70 | qfq | 3,201,100 | 37,534,373 | -2.09% |
| 2023-08-15 | 11.68 | 12.08 | 11.66 | 11.95 | 11.95 | qfq | 4,001,600 | 47,784,347 | 1.96% |
| 2023-08-14 | 12.39 | 12.45 | 11.52 | 11.72 | 11.72 | qfq | 6,867,060 | 81,063,379 | -5.86% |
| 2023-08-11 | 13.08 | 13.08 | 12.22 | 12.45 | 12.45 | qfq | 6,690,300 | 83,673,916 | -3.49% |
| 2023-08-10 | 13.08 | 13.15 | 12.70 | 12.90 | 12.90 | qfq | 5,370,560 | 69,539,328 | -1.68% |
| 2023-08-09 | 13.32 | 13.42 | 12.78 | 13.12 | 13.12 | qfq | 5,819,940 | 76,552,854 | -0.98% |
| 2023-08-08 | 13.11 | 13.28 | 13.01 | 13.25 | 13.25 | qfq | 4,809,300 | 63,398,064 | 0.53% |
| 2023-08-07 | 12.81 | 13.29 | 12.50 | 13.18 | 13.18 | qfq | 6,304,800 | 81,564,692 | 2.57% |
| 2023-08-04 | 13.07 | 13.18 | 12.50 | 12.85 | 12.85 | qfq | 7,842,000 | 100,608,417 | -1.00% |
| 2023-08-03 | 13.40 | 13.45 | 12.44 | 12.98 | 12.98 | qfq | 8,621,180 | 111,601,312 | -2.41% |
| 2023-08-02 | 13.29 | 13.48 | 12.95 | 13.30 | 13.30 | qfq | 6,791,620 | 90,236,741 | 0.00% |
| 2023-08-01 | 13.30 | 13.67 | 12.71 | 13.30 | 13.30 | qfq | 12,895,040 | 170,661,600 | -1.48% |
| 2023-07-31 | 14.72 | 14.92 | 12.83 | 13.50 | 13.50 | qfq | 16,788,320 | 238,224,527 | -8.66% |
| 2023-07-28 | 14.29 | 15.79 | 13.99 | 14.78 | 14.78 | qfq | 13,959,780 | 202,258,194 | 4.90% |
| 2023-07-27 | 13.65 | 14.37 | 13.58 | 14.09 | 14.09 | qfq | 9,071,627 | 126,279,228 | 3.30% |
| 2023-07-26 | 13.61 | 13.75 | 13.46 | 13.64 | 13.64 | qfq | 3,704,319 | 50,417,308 | 0.44% |
| 2023-07-25 | 13.48 | 13.61 | 13.15 | 13.58 | 13.58 | qfq | 7,570,440 | 101,544,001 | 1.42% |
| 2023-07-24 | 13.17 | 13.42 | 12.88 | 13.39 | 13.39 | qfq | 7,168,758 | 94,765,034 | 1.13% |
| 2023-07-21 | 13.10 | 13.54 | 13.04 | 13.24 | 13.24 | qfq | 5,975,080 | 79,180,110 | 1.53% |
| 2023-07-20 | 13.03 | 13.18 | 12.93 | 13.04 | 13.04 | qfq | 4,308,100 | 56,240,322 | 0.08% |
| 2023-07-19 | 12.96 | 13.16 | 12.81 | 13.03 | 13.03 | qfq | 3,201,500 | 41,568,609 | 0.54% |
| 2023-07-18 | 12.85 | 13.03 | 12.77 | 12.96 | 12.96 | qfq | 5,468,080 | 70,487,274 | 0.86% |